date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,49.95,49.97,49.73,49.91,17700.0,37.847,37.8622,37.6803,37.8167,17700.0
2004-01-23 10:00:00,49.95,50.07,49.85,49.95,37000.0,37.847,37.938,37.7713,37.847,37000.0
2004-01-23 10:30:00,49.95,49.95,49.76,49.76,26800.0,37.847,37.847,37.7031,37.7031,26800.0
2004-01-23 11:00:00,49.73,49.79,49.7,49.73,17900.0,37.6803,37.7258,37.6576,37.6803,17900.0
2004-01-23 11:30:00,49.73,49.83,49.65,49.69,16400.0,37.6803,37.7561,37.6197,37.65,16400.0
2004-01-23 12:00:00,49.67,49.68,49.49,49.55,17000.0,37.6349,37.6424,37.4985,37.5439,17000.0
2004-01-23 12:30:00,49.59,49.69,49.46,49.68,13700.0,37.5743,37.65,37.4758,37.6424,13700.0
2004-01-23 13:00:00,49.7,49.7,49.45,49.46,10900.0,37.6576,37.6576,37.4682,37.4758,10900.0
2004-01-23 13:30:00,49.48,49.48,49.24,49.24,11300.0,37.4909,37.4909,37.3091,37.3091,11300.0
2004-01-23 14:00:00,49.26,49.26,49.15,49.18,14200.0,37.3242,37.3242,37.2409,37.2636,14200.0
2004-01-23 14:30:00,49.18,49.3,49.11,49.3,24500.0,37.2636,37.3545,37.2106,37.3545,24500.0
2004-01-23 15:00:00,49.3,49.41,49.2,49.36,30300.0,37.3545,37.4379,37.2788,37.4,30300.0
2004-01-23 15:30:00,49.34,49.58,49.34,49.45,59100.0,37.3848,37.5667,37.3848,37.4682,59100.0
2004-01-26 09:30:00,49.4,49.72,49.4,49.57,19600.0,37.4303,37.6728,37.4303,37.5591,19600.0
2004-01-26 10:00:00,49.58,49.59,49.47,49.51,18800.0,37.5667,37.5743,37.4833,37.5136,18800.0
2004-01-26 10:30:00,49.52,49.7,49.48,49.62,18400.0,37.5212,37.6576,37.4909,37.597,18400.0
2004-01-26 11:00:00,49.6,49.6,49.42,49.48,21600.0,37.5818,37.5818,37.4454,37.4909,21600.0
2004-01-26 11:30:00,49.5,49.77,49.5,49.77,13900.0,37.5061,37.7106,37.5061,37.7106,13900.0
2004-01-26 12:00:00,49.82,49.88,49.76,49.83,15400.0,37.7485,37.794,37.7031,37.7561,15400.0
2004-01-26 12:30:00,49.83,49.83,49.66,49.67,15900.0,37.7561,37.7561,37.6273,37.6349,15900.0
2004-01-26 13:00:00,49.67,49.67,49.6,49.63,13300.0,37.6349,37.6349,37.5818,37.6046,13300.0
2004-01-26 13:30:00,49.65,49.67,49.55,49.56,20700.0,37.6197,37.6349,37.5439,37.5515,20700.0
2004-01-26 14:00:00,49.56,49.78,49.55,49.77,11200.0,37.5515,37.7182,37.5439,37.7106,11200.0
2004-01-26 14:30:00,49.77,49.99,49.76,49.99,17500.0,37.7106,37.8773,37.7031,37.8773,17500.0
2004-01-26 15:00:00,49.98,50.09,49.86,50.03,33500.0,37.8698,37.9531,37.7788,37.9076,33500.0
2004-01-26 15:30:00,50.03,50.1,49.95,50.05,98700.0,37.9076,37.9607,37.847,37.9228,98700.0
2004-01-27 09:30:00,50.0,50.1,49.93,49.95,30400.0,37.8849,37.9607,37.8319,37.847,30400.0
2004-01-27 10:00:00,49.94,50.02,49.93,49.94,34100.0,37.8395,37.9001,37.8319,37.8395,34100.0
2004-01-27 10:30:00,49.94,49.99,49.91,49.98,14300.0,37.8395,37.8773,37.8167,37.8698,14300.0
2004-01-27 11:00:00,49.98,49.99,49.82,49.82,20400.0,37.8698,37.8773,37.7485,37.7485,20400.0
2004-01-27 11:30:00,49.84,49.98,49.84,49.97,6600.0,37.7637,37.8698,37.7637,37.8622,6600.0
2004-01-27 12:00:00,49.96,50.01,49.95,49.96,34800.0,37.8546,37.8925,37.847,37.8546,34800.0
2004-01-27 12:30:00,49.97,50.0,49.92,49.92,119700.0,37.8622,37.8849,37.8243,37.8243,119700.0
2004-01-27 13:00:00,49.92,49.96,49.85,49.95,14300.0,37.8243,37.8546,37.7713,37.847,14300.0
2004-01-27 13:30:00,49.99,50.0,49.96,50.0,23400.0,37.8773,37.8849,37.8546,37.8849,23400.0
2004-01-27 14:00:00,50.0,50.0,49.95,50.0,19400.0,37.8849,37.8849,37.847,37.8849,19400.0
2004-01-27 14:30:00,50.0,50.03,49.95,49.96,17100.0,37.8849,37.9076,37.847,37.8546,17100.0
2004-01-27 15:00:00,49.96,50.0,49.67,49.78,49600.0,37.8546,37.8849,37.6349,37.7182,49600.0
2004-01-27 15:30:00,49.79,49.8,49.64,49.7,65600.0,37.7258,37.7334,37.6121,37.6576,65600.0
2004-01-28 09:30:00,49.92,49.96,49.75,49.89,49100.0,37.8243,37.8546,37.6955,37.8016,49100.0
2004-01-28 10:00:00,49.9,49.96,49.81,49.85,58800.0,37.8091,37.8546,37.7409,37.7713,58800.0
2004-01-28 10:30:00,49.84,49.84,49.74,49.74,30100.0,37.7637,37.7637,37.6879,37.6879,30100.0
2004-01-28 11:00:00,49.75,49.85,49.74,49.82,27000.0,37.6955,37.7713,37.6879,37.7485,27000.0
2004-01-28 11:30:00,49.82,49.85,49.75,49.84,10800.0,37.7485,37.7713,37.6955,37.7637,10800.0
2004-01-28 12:00:00,49.85,49.91,49.8,49.87,37800.0,37.7713,37.8167,37.7334,37.7864,37800.0
2004-01-28 12:30:00,49.87,49.94,49.87,49.94,12800.0,37.7864,37.8395,37.7864,37.8395,12800.0
2004-01-28 13:00:00,49.93,49.95,49.86,49.86,12400.0,37.8319,37.847,37.7788,37.7788,12400.0
2004-01-28 13:30:00,49.86,49.91,49.86,49.88,17100.0,37.7788,37.8167,37.7788,37.794,17100.0
2004-01-28 14:00:00,49.89,49.9,49.35,49.35,41100.0,37.8016,37.8091,37.3924,37.3924,41100.0
2004-01-28 14:30:00,49.35,49.35,48.9,49.0,70000.0,37.3924,37.3924,37.0514,37.1272,70000.0
2004-01-28 15:00:00,49.0,49.09,48.96,48.96,36600.0,37.1272,37.1954,37.0969,37.0969,36600.0
2004-01-28 15:30:00,48.95,48.96,48.75,48.83,63100.0,37.0893,37.0969,36.9378,36.9984,63100.0
2004-02-02 09:30:00,47.2,47.63,47.2,47.55,44600.0,35.7634,36.0892,35.7634,36.0286,44600.0
2004-02-02 10:00:00,47.55,47.64,47.35,47.64,32100.0,36.0286,36.0967,35.877,36.0967,32100.0
2004-02-02 10:30:00,47.65,47.69,47.38,47.43,18900.0,36.1043,36.1346,35.8997,35.9376,18900.0
2004-02-02 11:00:00,47.42,47.49,47.31,47.31,25200.0,35.9301,35.9831,35.8467,35.8467,25200.0
2004-02-02 11:30:00,47.31,47.32,47.13,47.22,76700.0,35.8467,35.8543,35.7103,35.7785,76700.0
2004-02-02 12:00:00,47.22,47.4,47.22,47.33,48500.0,35.7785,35.9149,35.7785,35.8619,48500.0
2004-02-02 12:30:00,47.33,47.48,47.29,47.42,40500.0,35.8619,35.9755,35.8315,35.9301,40500.0
2004-02-02 13:00:00,47.43,47.75,47.41,47.72,59600.0,35.9376,36.1801,35.9225,36.1574,59600.0
2004-02-02 13:30:00,47.72,47.99,47.68,47.9,17400.0,36.1574,36.3619,36.1271,36.2937,17400.0
2004-02-02 14:00:00,47.9,47.92,47.72,47.77,19800.0,36.2937,36.3089,36.1574,36.1952,19800.0
2004-02-02 14:30:00,47.77,47.91,47.66,47.91,16200.0,36.1952,36.3013,36.1119,36.3013,16200.0
2004-02-02 15:00:00,47.91,47.99,47.77,47.87,30000.0,36.3013,36.3619,36.1952,36.271,30000.0
2004-02-02 15:30:00,47.82,47.9,47.54,47.63,79700.0,36.2331,36.2937,36.021,36.0892,79700.0
2004-02-03 09:30:00,48.15,48.38,47.87,48.19,61100.0,36.4832,36.6574,36.271,36.5135,61100.0
2004-02-03 10:00:00,48.15,48.22,48.12,48.2,39300.0,36.4832,36.5362,36.4604,36.5211,39300.0
2004-02-03 10:30:00,48.19,48.19,47.82,48.01,34700.0,36.5135,36.5135,36.2331,36.3771,34700.0
2004-02-03 11:00:00,48.01,48.2,47.98,48.2,79100.0,36.3771,36.5211,36.3544,36.5211,79100.0
2004-02-03 11:30:00,48.2,48.2,48.02,48.03,54500.0,36.5211,36.5211,36.3847,36.3922,54500.0
2004-02-03 12:00:00,48.02,48.05,48.02,48.03,47300.0,36.3847,36.4074,36.3847,36.3922,47300.0
2004-02-03 12:30:00,48.04,48.05,47.99,48.04,67400.0,36.3998,36.4074,36.3619,36.3998,67400.0
2004-02-03 13:00:00,48.03,48.05,48.0,48.02,14500.0,36.3922,36.4074,36.3695,36.3847,14500.0
2004-02-03 13:30:00,48.02,48.07,47.96,48.07,18100.0,36.3847,36.4226,36.3392,36.4226,18100.0
2004-02-03 14:00:00,48.07,48.15,48.0,48.03,66800.0,36.4226,36.4832,36.3695,36.3922,66800.0
2004-02-03 14:30:00,48.02,48.02,47.94,47.98,17500.0,36.3847,36.3847,36.3241,36.3544,17500.0
2004-02-03 15:00:00,47.98,48.0,47.92,47.95,44100.0,36.3544,36.3695,36.3089,36.3316,44100.0
2004-02-03 15:30:00,47.95,47.98,47.81,47.82,52400.0,36.3316,36.3544,36.2256,36.2331,52400.0
2004-02-04 09:30:00,47.3,47.41,46.93,46.93,40700.0,35.8391,35.9225,35.5588,35.5588,40700.0
2004-02-04 10:00:00,46.93,47.2,46.6,46.67,44000.0,35.5588,35.7634,35.3087,35.3618,44000.0
2004-02-04 10:30:00,46.68,46.79,46.6,46.7,28900.0,35.3694,35.4527,35.3087,35.3845,28900.0
2004-02-04 11:00:00,46.7,46.7,46.37,46.41,39100.0,35.3845,35.3845,35.1345,35.1648,39100.0
2004-02-04 11:30:00,46.45,46.45,46.27,46.28,20600.0,35.1951,35.1951,35.0587,35.0663,20600.0
2004-02-04 12:00:00,46.24,46.44,46.24,46.41,14000.0,35.036,35.1875,35.036,35.1648,14000.0
2004-02-04 12:30:00,46.43,46.43,46.3,46.31,13600.0,35.1799,35.1799,35.0814,35.089,13600.0
2004-02-04 13:00:00,46.29,46.41,46.29,46.32,22200.0,35.0739,35.1648,35.0739,35.0966,22200.0
2004-02-04 13:30:00,46.36,46.46,46.24,46.27,18800.0,35.1269,35.2027,35.036,35.0587,18800.0
2004-02-04 14:00:00,46.25,46.27,46.11,46.21,36600.0,35.0435,35.0587,34.9375,35.0132,36600.0
2004-02-04 14:30:00,46.2,46.35,46.17,46.19,27200.0,35.0057,35.1193,34.9829,34.9981,27200.0
2004-02-04 15:00:00,46.2,46.54,46.2,46.52,47600.0,35.0057,35.2633,35.0057,35.2481,47600.0
2004-02-04 15:30:00,46.52,46.64,46.44,46.46,72600.0,35.2481,35.339,35.1875,35.2027,72600.0
2004-02-05 09:30:00,46.3,46.7,46.3,46.5,48800.0,35.0814,35.3845,35.0814,35.233,48800.0
2004-02-05 10:00:00,46.45,46.59,46.33,46.58,31000.0,35.1951,35.3012,35.1042,35.2936,31000.0
2004-02-05 10:30:00,46.58,46.82,46.56,46.75,34300.0,35.2936,35.4754,35.2784,35.4224,34300.0
2004-02-05 11:00:00,46.77,46.77,46.58,46.62,21000.0,35.4375,35.4375,35.2936,35.3239,21000.0
2004-02-05 11:30:00,46.62,46.82,46.6,46.75,18000.0,35.3239,35.4754,35.3087,35.4224,18000.0
2004-02-05 12:00:00,46.76,46.76,46.66,46.76,15100.0,35.43,35.43,35.3542,35.43,15100.0
2004-02-05 12:30:00,46.77,46.85,46.77,46.81,8300.0,35.4375,35.4982,35.4375,35.4679,8300.0
2004-02-05 13:00:00,46.82,46.92,46.78,46.87,21100.0,35.4754,35.5512,35.4451,35.5133,21100.0
2004-02-05 13:30:00,46.87,47.04,46.87,47.01,20900.0,35.5133,35.6421,35.5133,35.6194,20900.0
2004-02-05 14:00:00,47.01,47.11,47.0,47.06,25300.0,35.6194,35.6952,35.6118,35.6573,25300.0
2004-02-05 14:30:00,47.06,47.06,47.0,47.0,28900.0,35.6573,35.6573,35.6118,35.6118,28900.0
2004-02-05 15:00:00,47.0,47.1,46.95,47.04,37100.0,35.6118,35.6876,35.5739,35.6421,37100.0
2004-02-05 15:30:00,47.02,47.03,46.82,46.95,49900.0,35.627,35.6345,35.4754,35.5739,49900.0
2004-02-06 09:30:00,46.8,47.41,46.8,47.12,34500.0,35.4603,35.9225,35.4603,35.7027,34500.0
2004-02-06 10:00:00,47.12,47.28,47.1,47.25,41400.0,35.7027,35.824,35.6876,35.8012,41400.0
2004-02-06 10:30:00,47.25,47.33,47.24,47.25,33700.0,35.8012,35.8619,35.7937,35.8012,33700.0
2004-02-06 11:00:00,47.25,47.26,47.0,47.04,32900.0,35.8012,35.8088,35.6118,35.6421,32900.0
2004-02-06 11:30:00,47.09,47.22,47.08,47.1,15600.0,35.68,35.7785,35.6724,35.6876,15600.0
2004-02-06 12:00:00,47.1,47.19,47.06,47.14,12500.0,35.6876,35.7558,35.6573,35.7179,12500.0
2004-02-06 12:30:00,47.14,47.19,47.12,47.15,8600.0,35.7179,35.7558,35.7027,35.7255,8600.0
2004-02-06 13:00:00,47.14,47.14,47.02,47.13,14400.0,35.7179,35.7179,35.627,35.7103,14400.0
2004-02-06 13:30:00,47.13,47.23,47.07,47.23,13700.0,35.7103,35.7861,35.6649,35.7861,13700.0
2004-02-06 14:00:00,47.23,47.24,47.15,47.19,11700.0,35.7861,35.7937,35.7255,35.7558,11700.0
2004-02-06 14:30:00,47.18,47.3,47.17,47.29,20400.0,35.7482,35.8391,35.7406,35.8315,20400.0
2004-02-06 15:00:00,47.28,47.48,47.23,47.47,82600.0,35.824,35.9755,35.7861,35.9679,82600.0
2004-02-06 15:30:00,47.47,47.52,47.35,47.5,77100.0,35.9679,36.0058,35.877,35.9907,77100.0
2004-02-09 09:30:00,47.5,47.65,46.98,47.04,41300.0,35.9907,36.1043,35.5967,35.6421,41300.0
2004-02-09 10:00:00,47.04,47.18,46.98,47.01,18100.0,35.6421,35.7482,35.5967,35.6194,18100.0
2004-02-09 10:30:00,47.0,47.11,46.95,47.05,16700.0,35.6118,35.6952,35.5739,35.6497,16700.0
2004-02-09 11:00:00,47.05,47.2,46.99,47.18,13800.0,35.6497,35.7634,35.6042,35.7482,13800.0
2004-02-09 11:30:00,47.2,47.2,47.08,47.08,12700.0,35.7634,35.7634,35.6724,35.6724,12700.0
2004-02-09 12:00:00,47.09,47.12,47.0,47.0,12900.0,35.68,35.7027,35.6118,35.6118,12900.0
2004-02-09 12:30:00,47.05,47.28,47.05,47.26,10900.0,35.6497,35.824,35.6497,35.8088,10900.0
2004-02-09 13:00:00,47.26,47.4,47.25,47.39,17300.0,35.8088,35.9149,35.8012,35.9073,17300.0
2004-02-09 13:30:00,47.42,47.48,47.4,47.4,18400.0,35.9301,35.9755,35.9149,35.9149,18400.0
2004-02-09 14:00:00,47.4,47.5,47.34,47.42,30500.0,35.9149,35.9907,35.8694,35.9301,30500.0
2004-02-09 14:30:00,47.43,47.48,47.26,47.26,15800.0,35.9376,35.9755,35.8088,35.8088,15800.0
2004-02-09 15:00:00,47.28,47.3,47.15,47.22,14600.0,35.824,35.8391,35.7255,35.7785,14600.0
2004-02-09 15:30:00,47.25,47.29,47.17,47.21,22300.0,35.8012,35.8315,35.7406,35.7709,22300.0
2004-02-10 10:00:00,47.09,47.23,47.05,47.23,7800.0,35.68,35.7861,35.6497,35.7861,7800.0
2004-02-10 10:30:00,47.23,47.32,47.07,47.32,10800.0,35.7861,35.8543,35.6649,35.8543,10800.0
2004-02-10 11:00:00,47.31,47.32,47.18,47.21,11600.0,35.8467,35.8543,35.7482,35.7709,11600.0
2004-02-10 11:30:00,47.2,47.31,47.17,47.21,13300.0,35.7634,35.8467,35.7406,35.7709,13300.0
2004-02-10 12:00:00,47.21,47.32,47.2,47.32,24000.0,35.7709,35.8543,35.7634,35.8543,24000.0
2004-02-10 12:30:00,47.31,47.32,47.24,47.28,19800.0,35.8467,35.8543,35.7937,35.824,19800.0
2004-02-10 13:00:00,47.28,47.3,47.14,47.15,15400.0,35.824,35.8391,35.7179,35.7255,15400.0
2004-02-10 13:30:00,47.15,47.18,47.1,47.13,98900.0,35.7255,35.7482,35.6876,35.7103,98900.0
2004-02-10 14:00:00,47.13,47.15,46.94,47.11,17400.0,35.7103,35.7255,35.5664,35.6952,17400.0
2004-02-10 14:30:00,47.12,47.17,47.1,47.14,29800.0,35.7027,35.7406,35.6876,35.7179,29800.0
2004-02-10 15:00:00,47.15,47.19,47.08,47.14,24400.0,35.7255,35.7558,35.6724,35.7179,24400.0
2004-02-10 15:30:00,47.13,47.25,47.03,47.23,67800.0,35.7103,35.8012,35.6345,35.7861,67800.0
2004-02-11 09:30:00,47.0,47.1,46.71,46.78,26600.0,35.6118,35.6876,35.3921,35.4451,26600.0
2004-02-11 10:00:00,46.71,46.74,46.51,46.51,22500.0,35.3921,35.4148,35.2405,35.2405,22500.0
2004-02-11 10:30:00,46.51,46.65,46.5,46.52,17100.0,35.2405,35.3466,35.233,35.2481,17100.0
2004-02-11 11:00:00,46.54,46.9,46.54,46.85,38200.0,35.2633,35.536,35.2633,35.4982,38200.0
2004-02-11 11:30:00,46.85,47.01,46.8,46.98,39200.0,35.4982,35.6194,35.4603,35.5967,39200.0
2004-02-11 12:00:00,47.01,47.01,46.8,46.85,46600.0,35.6194,35.6194,35.4603,35.4982,46600.0
2004-02-11 12:30:00,46.85,46.95,46.82,46.9,25500.0,35.4982,35.5739,35.4754,35.536,25500.0
2004-02-11 13:00:00,46.9,46.95,46.82,46.84,15800.0,35.536,35.5739,35.4754,35.4906,15800.0
2004-02-11 13:30:00,46.84,46.91,46.83,46.91,41500.0,35.4906,35.5436,35.483,35.5436,41500.0
2004-02-11 14:00:00,46.93,47.13,46.93,47.0,29900.0,35.5588,35.7103,35.5588,35.6118,29900.0
2004-02-11 14:30:00,46.99,47.1,46.99,47.09,63000.0,35.6042,35.6876,35.6042,35.68,63000.0
2004-02-11 15:00:00,47.09,47.09,46.95,47.01,34500.0,35.68,35.68,35.5739,35.6194,34500.0
2004-02-11 15:30:00,47.02,47.08,47.0,47.02,85900.0,35.627,35.6724,35.6118,35.627,85900.0
2004-02-12 09:30:00,47.06,47.06,46.46,46.63,52800.0,35.6573,35.6573,35.2027,35.3315,52800.0
2004-02-12 10:00:00,46.63,46.79,46.53,46.78,46800.0,35.3315,35.4527,35.2557,35.4451,46800.0
2004-02-12 10:30:00,46.78,46.96,46.63,46.93,41600.0,35.4451,35.5815,35.3315,35.5588,41600.0
2004-02-12 11:00:00,46.94,46.94,46.81,46.84,35100.0,35.5664,35.5664,35.4679,35.4906,35100.0
2004-02-12 11:30:00,46.85,46.89,46.8,46.88,37500.0,35.4982,35.5285,35.4603,35.5209,37500.0
2004-02-12 12:00:00,46.88,46.99,46.87,46.96,36700.0,35.5209,35.6042,35.5133,35.5815,36700.0
2004-02-12 12:30:00,46.97,46.97,46.9,46.91,26300.0,35.5891,35.5891,35.536,35.5436,26300.0
2004-02-12 13:00:00,46.91,46.97,46.91,46.95,25400.0,35.5436,35.5891,35.5436,35.5739,25400.0
2004-02-12 13:30:00,46.96,46.98,46.93,46.98,21600.0,35.5815,35.5967,35.5588,35.5967,21600.0
2004-02-12 14:00:00,46.98,46.99,46.89,46.92,27900.0,35.5967,35.6042,35.5285,35.5512,27900.0
2004-02-12 14:30:00,46.92,46.98,46.9,46.97,13900.0,35.5512,35.5967,35.536,35.5891,13900.0
2004-02-12 15:00:00,46.97,46.97,46.86,46.88,34300.0,35.5891,35.5891,35.5057,35.5209,34300.0
2004-02-12 15:30:00,46.89,46.94,46.79,46.84,54400.0,35.5285,35.5664,35.4527,35.4906,54400.0
2004-02-13 09:30:00,46.83,46.83,46.62,46.74,27200.0,35.483,35.483,35.3239,35.4148,27200.0
2004-02-13 10:00:00,46.75,46.78,46.55,46.58,33700.0,35.4224,35.4451,35.2709,35.2936,33700.0
2004-02-13 10:30:00,46.62,46.66,46.45,46.46,15000.0,35.3239,35.3542,35.1951,35.2027,15000.0
2004-02-13 11:00:00,46.46,46.55,46.45,46.51,9500.0,35.2027,35.2709,35.1951,35.2405,9500.0
2004-02-13 11:30:00,46.52,46.53,46.47,46.48,24200.0,35.2481,35.2557,35.2102,35.2178,24200.0
2004-02-13 12:00:00,46.47,46.53,46.4,46.5,21300.0,35.2102,35.2557,35.1572,35.233,21300.0
2004-02-13 12:30:00,46.5,46.5,46.37,46.45,22200.0,35.233,35.233,35.1345,35.1951,22200.0
2004-02-13 13:00:00,46.45,46.48,46.39,46.39,13400.0,35.1951,35.2178,35.1496,35.1496,13400.0
2004-02-13 13:30:00,46.38,46.43,46.37,46.39,9200.0,35.142,35.1799,35.1345,35.1496,9200.0
2004-02-13 14:00:00,46.38,46.39,46.16,46.23,23900.0,35.142,35.1496,34.9754,35.0284,23900.0
2004-02-13 14:30:00,46.22,46.23,46.1,46.1,10600.0,35.0208,35.0284,34.9299,34.9299,10600.0
2004-02-13 15:00:00,46.11,46.25,46.08,46.17,15300.0,34.9375,35.0435,34.9147,34.9829,15300.0
2004-02-13 15:30:00,46.17,46.2,46.07,46.13,48500.0,34.9829,35.0057,34.9072,34.9526,48500.0
2004-02-17 09:30:00,46.02,46.55,46.02,46.34,44200.0,34.8693,35.2709,34.8693,35.1117,44200.0
2004-02-17 10:00:00,46.34,46.5,46.34,46.49,23500.0,35.1117,35.233,35.1117,35.2254,23500.0
2004-02-17 10:30:00,46.49,46.54,46.38,46.54,32600.0,35.2254,35.2633,35.142,35.2633,32600.0
2004-02-17 11:00:00,46.54,46.54,46.31,46.47,38600.0,35.2633,35.2633,35.089,35.2102,38600.0
2004-02-17 11:30:00,46.46,46.51,46.35,46.35,21500.0,35.2027,35.2405,35.1193,35.1193,21500.0
2004-02-17 12:00:00,46.34,46.38,46.3,46.38,29700.0,35.1117,35.142,35.0814,35.142,29700.0
2004-02-17 12:30:00,46.39,46.49,46.35,46.41,22900.0,35.1496,35.2254,35.1193,35.1648,22900.0
2004-02-17 13:00:00,46.44,46.44,46.28,46.41,19800.0,35.1875,35.1875,35.0663,35.1648,19800.0
2004-02-17 13:30:00,46.43,46.52,46.43,46.45,17300.0,35.1799,35.2481,35.1799,35.1951,17300.0
2004-02-17 14:00:00,46.45,46.65,46.45,46.63,25900.0,35.1951,35.3466,35.1951,35.3315,25900.0
2004-02-17 14:30:00,46.64,46.68,46.6,46.67,28500.0,35.339,35.3694,35.3087,35.3618,28500.0
2004-02-17 15:00:00,46.67,46.76,46.67,46.74,25900.0,35.3618,35.43,35.3618,35.4148,25900.0
2004-02-17 15:30:00,46.75,46.78,46.73,46.73,47100.0,35.4224,35.4451,35.4072,35.4072,47100.0
2004-02-18 09:30:00,46.75,46.75,46.44,46.5,19200.0,35.4224,35.4224,35.1875,35.233,19200.0
2004-02-18 10:00:00,46.5,46.55,46.45,46.49,16900.0,35.233,35.2709,35.1951,35.2254,16900.0
2004-02-18 10:30:00,46.49,46.63,46.47,46.52,27800.0,35.2254,35.3315,35.2102,35.2481,27800.0
2004-02-18 11:00:00,46.53,46.64,46.51,46.64,15500.0,35.2557,35.339,35.2405,35.339,15500.0
2004-02-18 11:30:00,46.64,46.75,46.64,46.73,13100.0,35.339,35.4224,35.339,35.4072,13100.0
2004-02-18 12:00:00,46.72,46.72,46.35,46.59,46900.0,35.3997,35.3997,35.1193,35.3012,46900.0
2004-02-18 12:30:00,46.59,46.62,46.48,46.48,25700.0,35.3012,35.3239,35.2178,35.2178,25700.0
2004-02-18 13:00:00,46.48,46.52,46.33,46.39,48300.0,35.2178,35.2481,35.1042,35.1496,48300.0
2004-02-18 13:30:00,46.41,46.51,46.4,46.43,20300.0,35.1648,35.2405,35.1572,35.1799,20300.0
2004-02-18 14:00:00,46.45,46.47,46.12,46.18,28200.0,35.1951,35.2102,34.945,34.9905,28200.0
2004-02-18 14:30:00,46.18,46.28,46.15,46.28,24600.0,34.9905,35.0663,34.9678,35.0663,24600.0
2004-02-18 15:00:00,46.27,46.34,46.22,46.27,23600.0,35.0587,35.1117,35.0208,35.0587,23600.0
2004-02-18 15:30:00,46.29,46.34,46.14,46.21,52500.0,35.0739,35.1117,34.9602,35.0132,52500.0
2004-02-19 09:30:00,46.27,46.38,46.2,46.2,24100.0,35.0587,35.142,35.0057,35.0057,24100.0
2004-02-19 10:00:00,46.17,46.25,45.85,46.06,72000.0,34.9829,35.0435,34.7405,34.8996,72000.0
2004-02-19 10:30:00,46.07,46.16,46.02,46.09,20500.0,34.9072,34.9754,34.8693,34.9223,20500.0
2004-02-19 11:00:00,46.09,46.14,46.05,46.14,42900.0,34.9223,34.9602,34.892,34.9602,42900.0
2004-02-19 11:30:00,46.14,46.18,46.1,46.18,25800.0,34.9602,34.9905,34.9299,34.9905,25800.0
2004-02-19 12:00:00,46.18,46.21,46.06,46.19,13000.0,34.9905,35.0132,34.8996,34.9981,13000.0
2004-02-19 12:30:00,46.19,46.25,46.18,46.25,21700.0,34.9981,35.0435,34.9905,35.0435,21700.0
2004-02-19 13:00:00,46.25,46.25,46.1,46.18,25200.0,35.0435,35.0435,34.9299,34.9905,25200.0
2004-02-19 13:30:00,46.15,46.31,46.1,46.25,325300.0,34.9678,35.089,34.9299,35.0435,325300.0
2004-02-19 14:00:00,46.25,46.27,46.16,46.25,24800.0,35.0435,35.0587,34.9754,35.0435,24800.0
2004-02-19 14:30:00,46.26,46.32,46.22,46.31,71100.0,35.0511,35.0966,35.0208,35.089,71100.0
2004-02-19 15:00:00,46.32,46.35,46.19,46.2,29000.0,35.0966,35.1193,34.9981,35.0057,29000.0
2004-02-19 15:30:00,46.21,46.21,46.07,46.15,62700.0,35.0132,35.0132,34.9072,34.9678,62700.0
2004-02-20 09:30:00,46.37,46.37,46.15,46.17,40100.0,35.1345,35.1345,34.9678,34.9829,40100.0
2004-02-20 10:00:00,46.18,46.3,46.17,46.27,25400.0,34.9905,35.0814,34.9829,35.0587,25400.0
2004-02-20 10:30:00,46.27,46.27,46.04,46.08,29200.0,35.0587,35.0587,34.8844,34.9147,29200.0
2004-02-20 11:00:00,46.09,46.2,45.91,45.93,28800.0,34.9223,35.0057,34.7859,34.8011,28800.0
2004-02-20 11:30:00,45.94,46.04,45.91,46.0,13700.0,34.8087,34.8844,34.7859,34.8541,13700.0
2004-02-20 12:00:00,45.99,46.05,45.96,46.04,11300.0,34.8465,34.892,34.8238,34.8844,11300.0
2004-02-20 12:30:00,46.05,46.17,45.99,46.05,46700.0,34.892,34.9829,34.8465,34.892,46700.0
2004-02-20 13:00:00,46.06,46.12,46.01,46.11,23000.0,34.8996,34.945,34.8617,34.9375,23000.0
2004-02-20 13:30:00,46.11,46.29,46.11,46.27,21200.0,34.9375,35.0739,34.9375,35.0587,21200.0
2004-02-20 14:00:00,46.28,46.45,46.25,46.45,39600.0,35.0663,35.1951,35.0435,35.1951,39600.0
2004-02-20 14:30:00,46.45,46.57,46.44,46.45,43400.0,35.1951,35.286,35.1875,35.1951,43400.0
2004-02-20 15:00:00,46.46,46.52,46.45,46.52,35500.0,35.2027,35.2481,35.1951,35.2481,35500.0
2004-02-20 15:30:00,46.54,46.56,46.45,46.46,64500.0,35.2633,35.2784,35.1951,35.2027,64500.0
2004-02-23 09:30:00,46.3,46.59,46.3,46.57,28900.0,35.0814,35.3012,35.0814,35.286,28900.0
2004-02-23 10:00:00,46.57,46.58,46.35,46.35,23100.0,35.286,35.2936,35.1193,35.1193,23100.0
2004-02-23 10:30:00,46.38,46.53,46.38,46.49,40500.0,35.142,35.2557,35.142,35.2254,40500.0
2004-02-23 11:00:00,46.49,46.53,46.39,46.42,21400.0,35.2254,35.2557,35.1496,35.1724,21400.0
2004-02-23 11:30:00,46.42,46.55,46.34,46.41,42800.0,35.1724,35.2709,35.1117,35.1648,42800.0
2004-02-23 12:00:00,46.43,46.54,46.39,46.51,52900.0,35.1799,35.2633,35.1496,35.2405,52900.0
2004-02-23 12:30:00,46.51,46.56,46.5,46.5,16400.0,35.2405,35.2784,35.233,35.233,16400.0
2004-02-23 13:00:00,46.5,46.57,46.5,46.54,23700.0,35.233,35.286,35.233,35.2633,23700.0
2004-02-23 13:30:00,46.54,46.55,46.52,46.53,19600.0,35.2633,35.2709,35.2481,35.2557,19600.0
2004-02-23 14:00:00,46.53,46.55,46.22,46.42,46000.0,35.2557,35.2709,35.0208,35.1724,46000.0
2004-02-23 14:30:00,46.41,46.46,46.27,46.36,28000.0,35.1648,35.2027,35.0587,35.1269,28000.0
2004-02-23 15:00:00,46.36,46.51,46.36,46.51,43400.0,35.1269,35.2405,35.1269,35.2405,43400.0
2004-02-23 15:30:00,46.54,46.62,46.49,46.51,67500.0,35.2633,35.3239,35.2254,35.2405,67500.0
2004-02-24 09:30:00,46.52,46.54,46.35,46.54,29600.0,35.2481,35.2633,35.1193,35.2633,29600.0
2004-02-24 10:00:00,46.51,46.68,46.46,46.68,44900.0,35.2405,35.3694,35.2027,35.3694,44900.0
2004-02-24 10:30:00,46.67,46.94,46.65,46.87,32600.0,35.3618,35.5664,35.3466,35.5133,32600.0
2004-02-24 11:00:00,46.88,46.91,46.71,46.71,16000.0,35.5209,35.5436,35.3921,35.3921,16000.0
2004-02-24 11:30:00,46.69,46.74,46.48,46.5,18600.0,35.3769,35.4148,35.2178,35.233,18600.0
2004-02-24 12:00:00,46.5,46.62,46.47,46.62,15500.0,35.233,35.3239,35.2102,35.3239,15500.0
2004-02-24 12:30:00,46.62,46.69,46.58,46.65,8800.0,35.3239,35.3769,35.2936,35.3466,8800.0
2004-02-24 13:00:00,46.67,46.74,46.62,46.73,11300.0,35.3618,35.4148,35.3239,35.4072,11300.0
2004-02-24 13:30:00,46.73,46.73,46.5,46.56,12800.0,35.4072,35.4072,35.233,35.2784,12800.0
2004-02-24 14:00:00,46.56,46.57,46.43,46.46,10200.0,35.2784,35.286,35.1799,35.2027,10200.0
2004-02-24 14:30:00,46.44,46.46,46.34,46.43,10800.0,35.1875,35.2027,35.1117,35.1799,10800.0
2004-02-24 15:00:00,46.45,46.59,46.44,46.5,13500.0,35.1951,35.3012,35.1875,35.233,13500.0
2004-02-24 15:30:00,46.5,46.55,46.46,46.49,19900.0,35.233,35.2709,35.2027,35.2254,19900.0
2004-02-25 09:30:00,46.23,46.28,45.88,45.91,14900.0,35.2235,35.2616,34.9569,34.9797,14900.0
2004-02-25 10:00:00,45.91,46.09,45.77,46.02,19800.0,34.9797,35.1169,34.8731,35.0635,19800.0
2004-02-25 10:30:00,46.03,46.12,46.01,46.12,12800.0,35.0712,35.1397,35.0559,35.1397,12800.0
2004-02-25 11:00:00,46.13,46.35,46.1,46.18,20900.0,35.1473,35.315,35.1245,35.1854,20900.0
2004-02-25 11:30:00,46.15,46.26,46.12,46.18,16900.0,35.1626,35.2464,35.1397,35.1854,16900.0
2004-02-25 12:00:00,46.18,46.29,46.17,46.27,14700.0,35.1854,35.2692,35.1778,35.254,14700.0
2004-02-25 12:30:00,46.26,46.34,46.2,46.27,24000.0,35.2464,35.3073,35.2007,35.254,24000.0
2004-02-25 13:00:00,46.28,46.31,46.24,46.3,21900.0,35.2616,35.2845,35.2312,35.2769,21900.0
2004-02-25 13:30:00,46.29,46.36,46.29,46.36,12200.0,35.2692,35.3226,35.2692,35.3226,12200.0
2004-02-25 14:00:00,46.36,46.5,46.36,46.47,17900.0,35.3226,35.4293,35.3226,35.4064,17900.0
2004-02-25 14:30:00,46.49,46.61,46.46,46.55,14800.0,35.4216,35.5131,35.3988,35.4673,14800.0
2004-02-25 15:00:00,46.57,46.68,46.53,46.65,26800.0,35.4826,35.5664,35.4521,35.5435,26800.0
2004-02-25 15:30:00,46.64,46.72,46.55,46.68,35900.0,35.5359,35.5969,35.4673,35.5664,35900.0
2004-02-26 09:30:00,46.67,46.76,46.32,46.42,18300.0,35.5588,35.6274,35.2921,35.3683,18300.0
2004-02-26 10:00:00,46.46,46.53,46.23,46.24,12500.0,35.3988,35.4521,35.2235,35.2312,12500.0
2004-02-26 10:30:00,46.22,46.28,46.18,46.23,22200.0,35.2159,35.2616,35.1854,35.2235,22200.0
2004-02-26 11:00:00,46.22,46.44,46.2,46.44,40900.0,35.2159,35.3835,35.2007,35.3835,40900.0
2004-02-26 11:30:00,46.44,46.68,46.44,46.62,52100.0,35.3835,35.5664,35.3835,35.5207,52100.0
2004-02-26 12:00:00,46.62,46.64,46.52,46.52,22700.0,35.5207,35.5359,35.4445,35.4445,22700.0
2004-02-26 12:30:00,46.51,46.65,46.47,46.47,21900.0,35.4369,35.5435,35.4064,35.4064,21900.0
2004-02-26 13:00:00,46.45,46.45,46.27,46.27,20500.0,35.3912,35.3912,35.254,35.254,20500.0
2004-02-26 13:30:00,46.26,46.37,46.26,46.34,16000.0,35.2464,35.3302,35.2464,35.3073,16000.0
2004-02-26 14:00:00,46.34,46.36,46.3,46.32,19200.0,35.3073,35.3226,35.2769,35.2921,19200.0
2004-02-26 14:30:00,46.33,46.52,46.32,46.51,23000.0,35.2997,35.4445,35.2921,35.4369,23000.0
2004-02-26 15:00:00,46.51,46.68,46.51,46.56,44800.0,35.4369,35.5664,35.4369,35.475,44800.0
2004-02-26 15:30:00,46.53,46.58,46.49,46.54,38600.0,35.4521,35.4902,35.4216,35.4597,38600.0
2004-02-27 09:30:00,46.5,46.6,46.42,46.56,19200.0,35.4293,35.5054,35.3683,35.475,19200.0
2004-02-27 10:00:00,46.54,46.82,46.52,46.74,17400.0,35.4597,35.6731,35.4445,35.6121,17400.0
2004-02-27 10:30:00,46.75,46.95,46.7,46.7,29900.0,35.6197,35.7721,35.5816,35.5816,29900.0
2004-02-27 11:00:00,46.7,46.96,46.7,46.92,14400.0,35.5816,35.7797,35.5816,35.7493,14400.0
2004-02-27 11:30:00,46.92,46.95,46.65,46.76,18000.0,35.7493,35.7721,35.5435,35.6274,18000.0
2004-02-27 12:00:00,46.76,46.81,46.7,46.81,15900.0,35.6274,35.6654,35.5816,35.6654,15900.0
2004-02-27 12:30:00,46.83,47.01,46.83,47.0,28300.0,35.6807,35.8178,35.6807,35.8102,28300.0
2004-02-27 13:00:00,47.01,47.09,46.97,47.03,18300.0,35.8178,35.8788,35.7874,35.8331,18300.0
2004-02-27 13:30:00,47.04,47.1,46.95,46.98,34800.0,35.8407,35.8864,35.7721,35.795,34800.0
2004-02-27 14:00:00,46.99,47.34,46.99,47.33,36200.0,35.8026,36.0693,35.8026,36.0616,36200.0
2004-02-27 14:30:00,47.34,47.69,47.33,47.67,57600.0,36.0693,36.3359,36.0616,36.3207,57600.0
2004-02-27 15:00:00,47.67,47.67,47.48,47.5,31600.0,36.3207,36.3207,36.1759,36.1912,31600.0
2004-02-27 15:30:00,47.5,47.69,47.29,47.4,61100.0,36.1912,36.3359,36.0312,36.115,61100.0
2004-03-01 09:30:00,47.35,47.82,47.35,47.78,26500.0,36.0769,36.435,36.0769,36.4045,26500.0
2004-03-01 10:00:00,47.77,47.79,47.59,47.6,36900.0,36.3969,36.4121,36.2597,36.2674,36900.0
2004-03-01 10:30:00,47.6,47.65,47.53,47.53,23700.0,36.2674,36.3055,36.214,36.214,23700.0
2004-03-01 11:00:00,47.51,47.56,47.37,47.5,18600.0,36.1988,36.2369,36.0921,36.1912,18600.0
2004-03-01 11:30:00,47.44,47.58,47.39,47.56,15000.0,36.1455,36.2521,36.1074,36.2369,15000.0
2004-03-01 12:00:00,47.58,47.72,47.58,47.71,14400.0,36.2521,36.3588,36.2521,36.3512,14400.0
2004-03-01 12:30:00,47.72,47.83,47.72,47.82,25300.0,36.3588,36.4426,36.3588,36.435,25300.0
2004-03-01 13:00:00,47.82,47.83,47.78,47.79,6700.0,36.435,36.4426,36.4045,36.4121,6700.0
2004-03-01 13:30:00,47.8,47.82,47.74,47.75,11900.0,36.4197,36.435,36.374,36.3817,11900.0
2004-03-01 14:00:00,47.76,47.84,47.75,47.83,12900.0,36.3893,36.4502,36.3817,36.4426,12900.0
2004-03-01 14:30:00,47.83,47.94,47.82,47.9,41800.0,36.4426,36.5264,36.435,36.4959,41800.0
2004-03-01 15:00:00,47.89,47.89,47.75,47.75,25100.0,36.4883,36.4883,36.3817,36.3817,25100.0
2004-03-01 15:30:00,47.76,47.88,47.74,47.82,32900.0,36.3893,36.4807,36.374,36.435,32900.0
2004-03-02 09:30:00,47.82,47.88,47.54,47.78,12300.0,36.435,36.4807,36.2216,36.4045,12300.0
2004-03-02 10:00:00,47.75,47.9,47.63,47.9,7600.0,36.3817,36.4959,36.2902,36.4959,7600.0
2004-03-02 10:30:00,47.9,48.04,47.73,47.93,18600.0,36.4959,36.6026,36.3664,36.5188,18600.0
2004-03-02 11:00:00,47.9,48.01,47.77,47.99,22300.0,36.4959,36.5798,36.3969,36.5645,22300.0
2004-03-02 11:30:00,47.99,48.13,47.96,48.09,87900.0,36.5645,36.6712,36.5417,36.6407,87900.0
2004-03-02 12:00:00,48.1,48.14,47.98,48.1,40100.0,36.6483,36.6788,36.5569,36.6483,40100.0
2004-03-02 12:30:00,48.11,48.14,48.06,48.08,17000.0,36.6559,36.6788,36.6178,36.6331,17000.0
2004-03-02 13:00:00,48.08,48.25,48.03,48.22,16400.0,36.6331,36.7626,36.595,36.7398,16400.0
2004-03-02 13:30:00,48.22,48.22,47.98,48.06,28300.0,36.7398,36.7398,36.5569,36.6178,28300.0
2004-03-02 14:00:00,48.07,48.18,48.07,48.16,18000.0,36.6255,36.7093,36.6255,36.694,18000.0
2004-03-02 14:30:00,48.16,48.3,48.1,48.28,43300.0,36.694,36.8007,36.6483,36.7855,43300.0
2004-03-02 15:00:00,48.29,48.35,48.26,48.34,38500.0,36.7931,36.8388,36.7702,36.8312,38500.0
2004-03-02 15:30:00,48.33,48.34,48.11,48.12,70400.0,36.8236,36.8312,36.6559,36.6636,70400.0
2004-03-03 09:30:00,48.0,48.0,47.6,47.89,18100.0,36.5721,36.5721,36.2674,36.4883,18100.0
2004-03-03 10:00:00,47.88,47.92,47.5,47.51,29600.0,36.4807,36.5112,36.1912,36.1988,29600.0
2004-03-03 10:30:00,47.5,47.6,47.44,47.59,11100.0,36.1912,36.2674,36.1455,36.2597,11100.0
2004-03-03 11:00:00,47.62,47.76,47.62,47.75,12400.0,36.2826,36.3893,36.2826,36.3817,12400.0
2004-03-03 11:30:00,47.76,47.78,47.64,47.71,11600.0,36.3893,36.4045,36.2978,36.3512,11600.0
2004-03-03 12:00:00,47.76,47.8,47.57,47.59,22600.0,36.3893,36.4197,36.2445,36.2597,22600.0
2004-03-03 12:30:00,47.6,47.65,47.52,47.52,15700.0,36.2674,36.3055,36.2064,36.2064,15700.0
2004-03-03 13:00:00,47.52,47.56,47.49,47.56,20700.0,36.2064,36.2369,36.1836,36.2369,20700.0
2004-03-03 13:30:00,47.58,47.85,47.58,47.83,17100.0,36.2521,36.4578,36.2521,36.4426,17100.0
2004-03-03 14:00:00,47.83,47.83,47.69,47.69,14800.0,36.4426,36.4426,36.3359,36.3359,14800.0
2004-03-03 14:30:00,47.69,47.84,47.67,47.7,29500.0,36.3359,36.4502,36.3207,36.3436,29500.0
2004-03-03 15:00:00,47.7,47.77,47.7,47.75,21700.0,36.3436,36.3969,36.3436,36.3817,21700.0
2004-03-03 15:30:00,47.78,47.8,47.67,47.79,31100.0,36.4045,36.4197,36.3207,36.4121,31100.0
2004-03-04 09:30:00,47.6,47.6,47.35,47.5,25500.0,36.2674,36.2674,36.0769,36.1912,25500.0
2004-03-04 10:00:00,47.51,47.96,47.51,47.9,48800.0,36.1988,36.5417,36.1988,36.4959,48800.0
2004-03-04 10:30:00,47.92,47.97,47.88,47.97,7300.0,36.5112,36.5493,36.4807,36.5493,7300.0
2004-03-04 11:00:00,47.97,48.08,47.97,48.04,44000.0,36.5493,36.6331,36.5493,36.6026,44000.0
2004-03-04 11:30:00,48.03,48.15,47.98,48.15,16800.0,36.595,36.6864,36.5569,36.6864,16800.0
2004-03-04 12:00:00,48.15,48.17,48.05,48.09,39400.0,36.6864,36.7017,36.6102,36.6407,39400.0
2004-03-04 12:30:00,48.05,48.09,47.99,48.09,5700.0,36.6102,36.6407,36.5645,36.6407,5700.0
2004-03-04 13:00:00,48.12,48.14,48.05,48.08,11000.0,36.6636,36.6788,36.6102,36.6331,11000.0
2004-03-04 13:30:00,48.08,48.12,48.01,48.01,14000.0,36.6331,36.6636,36.5798,36.5798,14000.0
2004-03-04 14:00:00,48.05,48.11,48.0,48.01,32800.0,36.6102,36.6559,36.5721,36.5798,32800.0
2004-03-04 14:30:00,48.03,48.05,48.0,48.05,13800.0,36.595,36.6102,36.5721,36.6102,13800.0
2004-03-04 15:00:00,48.06,48.11,48.01,48.06,14000.0,36.6178,36.6559,36.5798,36.6178,14000.0
2004-03-04 15:30:00,48.07,48.07,47.98,48.0,124700.0,36.6255,36.6255,36.5569,36.5721,124700.0
2004-03-05 09:30:00,47.98,48.17,47.95,48.17,22100.0,36.5569,36.7017,36.534,36.7017,22100.0
2004-03-05 10:00:00,48.17,48.25,48.03,48.13,39700.0,36.7017,36.7626,36.595,36.6712,39700.0
2004-03-05 10:30:00,48.17,48.25,47.93,47.94,15200.0,36.7017,36.7626,36.5188,36.5264,15200.0
2004-03-05 11:00:00,47.94,48.04,47.66,47.84,14600.0,36.5264,36.6026,36.3131,36.4502,14600.0
2004-03-05 11:30:00,47.84,48.08,47.82,48.04,16000.0,36.4502,36.6331,36.435,36.6026,16000.0
2004-03-05 12:00:00,48.02,48.05,47.83,48.05,23800.0,36.5874,36.6102,36.4426,36.6102,23800.0
2004-03-05 12:30:00,48.05,48.05,47.86,47.98,6000.0,36.6102,36.6102,36.4655,36.5569,6000.0
2004-03-05 13:00:00,47.96,48.04,47.95,48.04,7700.0,36.5417,36.6026,36.534,36.6026,7700.0
2004-03-05 13:30:00,48.04,48.05,47.95,47.99,10000.0,36.6026,36.6102,36.534,36.5645,10000.0
2004-03-05 14:00:00,48.0,48.07,47.95,48.05,11700.0,36.5721,36.6255,36.534,36.6102,11700.0
2004-03-05 14:30:00,48.06,48.09,48.01,48.03,11800.0,36.6178,36.6407,36.5798,36.595,11800.0
2004-03-05 15:00:00,48.01,48.12,47.98,48.09,16000.0,36.5798,36.6636,36.5569,36.6407,16000.0
2004-03-05 15:30:00,48.09,48.1,47.99,48.0,28400.0,36.6407,36.6483,36.5645,36.5721,28400.0
2004-03-08 09:30:00,48.0,48.0,47.7,47.7,36500.0,36.5721,36.5721,36.3436,36.3436,36500.0
2004-03-08 10:00:00,47.71,47.78,47.6,47.72,22600.0,36.3512,36.4045,36.2674,36.3588,22600.0
2004-03-08 10:30:00,47.75,47.85,47.72,47.83,12000.0,36.3817,36.4578,36.3588,36.4426,12000.0
2004-03-08 11:00:00,47.84,47.87,47.82,47.87,7300.0,36.4502,36.4731,36.435,36.4731,7300.0
2004-03-08 11:30:00,47.84,47.85,47.8,47.8,4100.0,36.4502,36.4578,36.4197,36.4197,4100.0
2004-03-08 12:00:00,47.8,47.81,47.49,47.53,24900.0,36.4197,36.4274,36.1836,36.214,24900.0
2004-03-08 12:30:00,47.53,47.55,47.5,47.52,20600.0,36.214,36.2293,36.1912,36.2064,20600.0
2004-03-08 13:00:00,47.52,47.57,47.47,47.5,16000.0,36.2064,36.2445,36.1683,36.1912,16000.0
2004-03-08 13:30:00,47.5,47.54,47.2,47.2,25200.0,36.1912,36.2216,35.9626,35.9626,25200.0
2004-03-08 14:00:00,47.23,47.32,47.21,47.23,12900.0,35.9855,36.054,35.9702,35.9855,12900.0
2004-03-08 14:30:00,47.23,47.27,47.1,47.1,55600.0,35.9855,36.0159,35.8864,35.8864,55600.0
2004-03-08 15:00:00,47.14,47.22,47.1,47.2,27000.0,35.9169,35.9778,35.8864,35.9626,27000.0
2004-03-08 15:30:00,47.2,47.27,47.2,47.26,45300.0,35.9626,36.0159,35.9626,36.0083,45300.0
2004-03-09 09:30:00,47.35,47.35,46.89,46.98,43600.0,36.0769,36.0769,35.7264,35.795,43600.0
2004-03-09 10:00:00,47.0,47.14,47.0,47.1,23200.0,35.8102,35.9169,35.8102,35.8864,23200.0
2004-03-09 10:30:00,47.11,47.21,46.89,46.91,23400.0,35.894,35.9702,35.7264,35.7416,23400.0
2004-03-09 11:00:00,46.91,46.98,46.84,46.84,17500.0,35.7416,35.795,35.6883,35.6883,17500.0
2004-03-09 11:30:00,46.84,46.85,46.72,46.72,12300.0,35.6883,35.6959,35.5969,35.5969,12300.0
2004-03-09 12:00:00,46.73,46.75,46.65,46.74,13900.0,35.6045,35.6197,35.5435,35.6121,13900.0
2004-03-09 12:30:00,46.75,46.91,46.72,46.72,35100.0,35.6197,35.7416,35.5969,35.5969,35100.0
2004-03-09 13:00:00,46.71,46.83,46.7,46.82,15500.0,35.5893,35.6807,35.5816,35.6731,15500.0
2004-03-09 13:30:00,46.83,46.85,46.73,46.73,14900.0,35.6807,35.6959,35.6045,35.6045,14900.0
2004-03-09 14:00:00,46.74,46.83,46.72,46.83,55700.0,35.6121,35.6807,35.5969,35.6807,55700.0
2004-03-09 14:30:00,46.82,46.89,46.75,46.76,19100.0,35.6731,35.7264,35.6197,35.6274,19100.0
2004-03-09 15:00:00,46.76,46.85,46.73,46.81,20300.0,35.6274,35.6959,35.6045,35.6654,20300.0
2004-03-09 15:30:00,46.82,46.82,46.7,46.8,38800.0,35.6731,35.6731,35.5816,35.6578,38800.0
2004-03-10 09:30:00,46.6,46.98,46.58,46.82,43300.0,35.5054,35.795,35.4902,35.6731,43300.0
2004-03-10 10:00:00,46.82,46.95,46.78,46.87,39600.0,35.6731,35.7721,35.6426,35.7112,39600.0
2004-03-10 10:30:00,46.87,47.0,46.87,46.96,19200.0,35.7112,35.8102,35.7112,35.7797,19200.0
2004-03-10 11:00:00,46.96,47.11,46.96,47.09,18800.0,35.7797,35.894,35.7797,35.8788,18800.0
2004-03-10 11:30:00,47.1,47.26,47.1,47.18,24200.0,35.8864,36.0083,35.8864,35.9474,24200.0
2004-03-10 12:00:00,47.18,47.28,47.16,47.26,24400.0,35.9474,36.0235,35.9321,36.0083,24400.0
2004-03-10 12:30:00,47.3,47.32,47.18,47.21,20300.0,36.0388,36.054,35.9474,35.9702,20300.0
2004-03-10 13:00:00,47.2,47.22,47.05,47.07,14500.0,35.9626,35.9778,35.8483,35.8635,14500.0
2004-03-10 13:30:00,47.07,47.09,46.85,46.9,25200.0,35.8635,35.8788,35.6959,35.734,25200.0
2004-03-10 14:00:00,46.88,46.95,46.76,46.76,21200.0,35.7188,35.7721,35.6274,35.6274,21200.0
2004-03-10 14:30:00,46.76,46.76,46.5,46.5,47700.0,35.6274,35.6274,35.4293,35.4293,47700.0
2004-03-10 15:00:00,46.51,46.54,46.3,46.3,31200.0,35.4369,35.4597,35.2769,35.2769,31200.0
2004-03-10 15:30:00,46.31,46.57,46.3,46.47,82100.0,35.2845,35.4826,35.2769,35.4064,82100.0
2004-03-11 09:30:00,46.49,46.49,46.05,46.24,18100.0,35.4216,35.4216,35.0864,35.2312,18100.0
2004-03-11 10:00:00,46.34,46.52,46.2,46.51,33600.0,35.3073,35.4445,35.2007,35.4369,33600.0
2004-03-11 10:30:00,46.51,46.53,46.28,46.49,30100.0,35.4369,35.4521,35.2616,35.4216,30100.0
2004-03-11 11:00:00,46.47,46.61,46.45,46.48,15800.0,35.4064,35.5131,35.3912,35.414,15800.0
2004-03-11 11:30:00,46.48,46.61,46.43,46.55,12400.0,35.414,35.5131,35.3759,35.4673,12400.0
2004-03-11 12:00:00,46.57,46.6,46.37,46.44,24100.0,35.4826,35.5054,35.3302,35.3835,24100.0
2004-03-11 12:30:00,46.45,46.5,46.38,46.49,6300.0,35.3912,35.4293,35.3378,35.4216,6300.0
2004-03-11 13:00:00,46.49,46.56,46.45,46.53,11200.0,35.4216,35.475,35.3912,35.4521,11200.0
2004-03-11 13:30:00,46.54,46.54,46.38,46.49,18700.0,35.4597,35.4597,35.3378,35.4216,18700.0
2004-03-11 14:00:00,46.49,46.52,46.42,46.46,18400.0,35.4216,35.4445,35.3683,35.3988,18400.0
2004-03-11 14:30:00,46.45,46.55,46.29,46.39,38100.0,35.3912,35.4673,35.2692,35.3454,38100.0
2004-03-11 15:00:00,46.4,46.47,46.2,46.23,37100.0,35.3531,35.4064,35.2007,35.2235,37100.0
2004-03-11 15:30:00,46.25,46.27,46.09,46.16,91400.0,35.2388,35.254,35.1169,35.1702,91400.0
2004-03-12 09:30:00,46.2,46.53,46.15,46.38,17100.0,35.2007,35.4521,35.1626,35.3378,17100.0
2004-03-12 10:00:00,46.34,46.38,46.25,46.32,21300.0,35.3073,35.3378,35.2388,35.2921,21300.0
2004-03-12 10:30:00,46.32,46.38,46.31,46.38,16300.0,35.2921,35.3378,35.2845,35.3378,16300.0
2004-03-12 11:00:00,46.38,46.64,46.35,46.64,16600.0,35.3378,35.5359,35.315,35.5359,16600.0
2004-03-12 11:30:00,46.64,46.8,46.64,46.75,18900.0,35.5359,35.6578,35.5359,35.6197,18900.0
2004-03-12 12:00:00,46.77,46.78,46.67,46.69,17700.0,35.635,35.6426,35.5588,35.574,17700.0
2004-03-12 12:30:00,46.69,46.77,46.65,46.77,19400.0,35.574,35.635,35.5435,35.635,19400.0
2004-03-12 13:00:00,46.77,46.9,46.75,46.79,24000.0,35.635,35.734,35.6197,35.6502,24000.0
2004-03-12 13:30:00,46.79,46.79,46.74,46.76,15700.0,35.6502,35.6502,35.6121,35.6274,15700.0
2004-03-12 14:00:00,46.76,46.86,46.76,46.77,26500.0,35.6274,35.7035,35.6274,35.635,26500.0
2004-03-12 14:30:00,46.77,46.91,46.75,46.9,28400.0,35.635,35.7416,35.6197,35.734,28400.0
2004-03-12 15:00:00,46.91,47.0,46.9,46.95,55900.0,35.7416,35.8102,35.734,35.7721,55900.0
2004-03-12 15:30:00,46.94,47.01,46.89,47.01,48100.0,35.7645,35.8178,35.7264,35.8178,48100.0
2004-03-15 09:30:00,46.9,47.05,46.85,46.95,12500.0,35.734,35.8483,35.6959,35.7721,12500.0
2004-03-15 10:00:00,46.89,46.89,46.75,46.8,8300.0,35.7264,35.7264,35.6197,35.6578,8300.0
2004-03-15 10:30:00,46.8,46.82,46.46,46.49,25600.0,35.6578,35.6731,35.3988,35.4216,25600.0
2004-03-15 11:00:00,46.47,46.56,46.47,46.51,14300.0,35.4064,35.475,35.4064,35.4369,14300.0
2004-03-15 11:30:00,46.51,46.51,46.21,46.21,20100.0,35.4369,35.4369,35.2083,35.2083,20100.0
2004-03-15 12:00:00,46.2,46.21,46.07,46.07,22600.0,35.2007,35.2083,35.1016,35.1016,22600.0
2004-03-15 12:30:00,46.07,46.14,45.99,46.07,43600.0,35.1016,35.155,35.0407,35.1016,43600.0
2004-03-15 13:00:00,46.1,46.14,46.0,46.02,20500.0,35.1245,35.155,35.0483,35.0635,20500.0
2004-03-15 13:30:00,46.02,46.09,46.0,46.06,14300.0,35.0635,35.1169,35.0483,35.094,14300.0
2004-03-15 14:00:00,46.06,46.1,46.02,46.09,27000.0,35.094,35.1245,35.0635,35.1169,27000.0
2004-03-15 14:30:00,46.1,46.2,46.05,46.16,32100.0,35.1245,35.2007,35.0864,35.1702,32100.0
2004-03-15 15:00:00,46.17,46.29,46.14,46.16,41700.0,35.1778,35.2692,35.155,35.1702,41700.0
2004-03-15 15:30:00,46.16,46.16,46.0,46.08,41000.0,35.1702,35.1702,35.0483,35.1092,41000.0
2004-03-16 09:30:00,46.35,46.39,46.12,46.39,27800.0,35.315,35.3454,35.1397,35.3454,27800.0
2004-03-16 10:00:00,46.32,46.63,46.32,46.6,36100.0,35.2921,35.5283,35.2921,35.5054,36100.0
2004-03-16 10:30:00,46.62,46.74,46.55,46.56,17800.0,35.5207,35.6121,35.4673,35.475,17800.0
2004-03-16 11:00:00,46.57,46.68,46.55,46.55,16100.0,35.4826,35.5664,35.4673,35.4673,16100.0
2004-03-16 11:30:00,46.58,46.62,46.5,46.52,15800.0,35.4902,35.5207,35.4293,35.4445,15800.0
2004-03-16 12:00:00,46.54,46.58,46.49,46.52,11600.0,35.4597,35.4902,35.4216,35.4445,11600.0
2004-03-16 12:30:00,46.51,46.51,46.4,46.47,18600.0,35.4369,35.4369,35.3531,35.4064,18600.0
2004-03-16 13:00:00,46.5,46.59,46.48,46.54,16200.0,35.4293,35.4978,35.414,35.4597,16200.0
2004-03-16 13:30:00,46.56,46.56,46.44,46.5,17800.0,35.475,35.475,35.3835,35.4293,17800.0
2004-03-16 14:00:00,46.49,46.58,46.4,46.47,14100.0,35.4216,35.4902,35.3531,35.4064,14100.0
2004-03-16 14:30:00,46.48,46.48,46.13,46.2,29000.0,35.414,35.414,35.1473,35.2007,29000.0
2004-03-16 15:00:00,46.24,46.55,46.2,46.5,64200.0,35.2312,35.4673,35.2007,35.4293,64200.0
2004-03-16 15:30:00,46.51,46.65,46.47,46.49,46900.0,35.4369,35.5435,35.4064,35.4216,46900.0
2004-03-17 09:30:00,46.66,46.77,46.42,46.77,38900.0,35.5512,35.635,35.3683,35.635,38900.0
2004-03-17 10:00:00,46.75,46.81,46.64,46.66,14800.0,35.6197,35.6654,35.5359,35.5512,14800.0
2004-03-17 10:30:00,46.67,46.87,46.62,46.81,16700.0,35.5588,35.7112,35.5207,35.6654,16700.0
2004-03-17 11:00:00,46.81,47.01,46.81,46.96,18100.0,35.6654,35.8178,35.6654,35.7797,18100.0
2004-03-17 11:30:00,46.97,46.97,46.82,46.85,13600.0,35.7874,35.7874,35.6731,35.6959,13600.0
2004-03-17 12:00:00,46.84,46.85,46.69,46.69,10400.0,35.6883,35.6959,35.574,35.574,10400.0
2004-03-17 12:30:00,46.69,46.69,46.57,46.59,17700.0,35.574,35.574,35.4826,35.4978,17700.0
2004-03-17 13:00:00,46.59,46.59,46.51,46.59,14300.0,35.4978,35.4978,35.4369,35.4978,14300.0
2004-03-17 13:30:00,46.59,46.69,46.59,46.63,17100.0,35.4978,35.574,35.4978,35.5283,17100.0
2004-03-17 14:00:00,46.63,46.71,46.61,46.62,9500.0,35.5283,35.5893,35.5131,35.5207,9500.0
2004-03-17 14:30:00,46.6,46.62,46.56,46.6,14900.0,35.5054,35.5207,35.475,35.5054,14900.0
2004-03-17 15:00:00,46.6,46.61,46.53,46.56,34000.0,35.5054,35.5131,35.4521,35.475,34000.0
2004-03-17 15:30:00,46.56,46.75,46.55,46.7,70600.0,35.475,35.6197,35.4673,35.5816,70600.0
2004-03-18 09:30:00,46.6,46.81,46.6,46.65,11500.0,35.5054,35.6654,35.5054,35.5435,11500.0
2004-03-18 10:00:00,46.61,46.61,46.34,46.35,23600.0,35.5131,35.5131,35.3073,35.315,23600.0
2004-03-18 10:30:00,46.36,46.37,46.23,46.27,14400.0,35.3226,35.3302,35.2235,35.254,14400.0
2004-03-18 11:00:00,46.26,46.26,46.09,46.14,17900.0,35.2464,35.2464,35.1169,35.155,17900.0
2004-03-18 11:30:00,46.14,46.2,46.12,46.15,6700.0,35.155,35.2007,35.1397,35.1626,6700.0
2004-03-18 12:00:00,46.14,46.17,46.01,46.03,13300.0,35.155,35.1778,35.0559,35.0712,13300.0
2004-03-18 12:30:00,46.03,46.37,46.02,46.31,14100.0,35.0712,35.3302,35.0635,35.2845,14100.0
2004-03-18 13:00:00,46.31,46.47,46.22,46.28,41800.0,35.2845,35.4064,35.2159,35.2616,41800.0
2004-03-18 13:30:00,46.3,46.44,46.22,46.35,13600.0,35.2769,35.3835,35.2159,35.315,13600.0
2004-03-18 14:00:00,46.35,46.43,46.21,46.26,19700.0,35.315,35.3759,35.2083,35.2464,19700.0
2004-03-18 14:30:00,46.24,46.33,46.2,46.33,6700.0,35.2312,35.2997,35.2007,35.2997,6700.0
2004-03-18 15:00:00,46.35,46.4,46.28,46.35,17900.0,35.315,35.3531,35.2616,35.315,17900.0
2004-03-18 15:30:00,46.34,46.43,46.34,46.39,23700.0,35.3073,35.3759,35.3073,35.3454,23700.0
2004-03-19 09:30:00,46.39,46.47,46.18,46.46,49800.0,35.3454,35.4064,35.1854,35.3988,49800.0
2004-03-19 10:00:00,46.49,46.5,46.42,46.45,12200.0,35.4216,35.4293,35.3683,35.3912,12200.0
2004-03-19 10:30:00,46.45,46.5,46.42,46.45,29300.0,35.3912,35.4293,35.3683,35.3912,29300.0
2004-03-19 11:00:00,46.46,46.49,46.4,46.41,3000.0,35.3988,35.4216,35.3531,35.3607,3000.0
2004-03-19 11:30:00,46.46,46.62,46.45,46.59,29800.0,35.3988,35.5207,35.3912,35.4978,29800.0
2004-03-19 12:00:00,46.62,46.67,46.56,46.56,10300.0,35.5207,35.5588,35.475,35.475,10300.0
2004-03-19 12:30:00,46.56,46.61,46.56,46.6,12700.0,35.475,35.5131,35.475,35.5054,12700.0
2004-03-19 13:00:00,46.59,46.67,46.56,46.57,17200.0,35.4978,35.5588,35.475,35.4826,17200.0
2004-03-19 13:30:00,46.62,46.64,46.58,46.63,11500.0,35.5207,35.5359,35.4902,35.5283,11500.0
2004-03-19 14:00:00,46.64,46.71,46.61,46.7,20700.0,35.5359,35.5893,35.5131,35.5816,20700.0
2004-03-19 14:30:00,46.7,46.7,46.5,46.5,26000.0,35.5816,35.5816,35.4293,35.4293,26000.0
2004-03-19 15:00:00,46.5,46.54,46.31,46.33,31700.0,35.4293,35.4597,35.2845,35.2997,31700.0
2004-03-19 15:30:00,46.32,46.39,46.1,46.2,51600.0,35.2921,35.3454,35.1245,35.2007,51600.0
2004-03-22 09:30:00,46.19,46.35,46.12,46.14,31500.0,35.1931,35.315,35.1397,35.155,31500.0
2004-03-22 10:00:00,46.14,46.27,45.8,45.9,18700.0,35.155,35.254,34.8959,34.9721,18700.0
2004-03-22 10:30:00,45.87,45.98,45.76,45.98,12200.0,34.9492,35.0331,34.8654,35.0331,12200.0
2004-03-22 11:00:00,45.88,46.18,45.86,46.15,14700.0,34.9569,35.1854,34.9416,35.1626,14700.0
2004-03-22 11:30:00,46.14,46.23,45.95,46.23,29900.0,35.155,35.2235,35.0102,35.2235,29900.0
2004-03-22 12:00:00,46.17,46.43,46.16,46.4,40600.0,35.1778,35.3759,35.1702,35.3531,40600.0
2004-03-22 12:30:00,46.41,46.57,46.41,46.56,46100.0,35.3607,35.4826,35.3607,35.475,46100.0
2004-03-22 13:00:00,46.56,46.57,46.46,46.54,27000.0,35.475,35.4826,35.3988,35.4597,27000.0
2004-03-22 13:30:00,46.52,46.56,46.36,46.4,23400.0,35.4445,35.475,35.3226,35.3531,23400.0
2004-03-22 14:00:00,46.4,46.4,46.3,46.36,38300.0,35.3531,35.3531,35.2769,35.3226,38300.0
2004-03-22 14:30:00,46.38,46.46,46.26,46.29,36900.0,35.3378,35.3988,35.2464,35.2692,36900.0
2004-03-22 15:00:00,46.32,46.45,46.2,46.29,28700.0,35.2921,35.3912,35.2007,35.2692,28700.0
2004-03-22 15:30:00,46.27,46.35,46.19,46.34,25300.0,35.254,35.315,35.1931,35.3073,25300.0
2004-03-23 09:30:00,46.48,46.5,46.27,46.32,41200.0,35.414,35.4293,35.254,35.2921,41200.0
2004-03-23 10:00:00,46.33,46.4,46.17,46.19,20900.0,35.2997,35.3531,35.1778,35.1931,20900.0
2004-03-23 10:30:00,46.18,46.21,46.05,46.21,18600.0,35.1854,35.2083,35.0864,35.2083,18600.0
2004-03-23 11:00:00,46.21,46.21,45.84,45.86,29900.0,35.2083,35.2083,34.9264,34.9416,29900.0
2004-03-23 11:30:00,45.86,46.0,45.82,45.97,24700.0,34.9416,35.0483,34.9111,35.0254,24700.0
2004-03-23 12:00:00,45.99,45.99,45.8,45.81,17100.0,35.0407,35.0407,34.8959,34.9035,17100.0
2004-03-23 12:30:00,45.84,45.88,45.65,45.88,42400.0,34.9264,34.9569,34.7816,34.9569,42400.0
2004-03-23 13:00:00,45.84,45.92,45.78,45.82,10000.0,34.9264,34.9873,34.8807,34.9111,10000.0
2004-03-23 13:30:00,45.83,45.97,45.77,45.97,16500.0,34.9188,35.0254,34.8731,35.0254,16500.0
2004-03-23 14:00:00,45.96,46.14,45.96,46.14,22100.0,35.0178,35.155,35.0178,35.155,22100.0
2004-03-23 14:30:00,46.14,46.3,46.12,46.28,21700.0,35.155,35.2769,35.1397,35.2616,21700.0
2004-03-23 15:00:00,46.24,46.4,46.24,46.39,37400.0,35.2312,35.3531,35.2312,35.3454,37400.0
2004-03-23 15:30:00,46.39,46.44,46.09,46.17,50000.0,35.3454,35.3835,35.1169,35.1778,50000.0
2004-03-24 09:30:00,46.32,46.56,46.22,46.29,20600.0,35.2921,35.475,35.2159,35.2692,20600.0
2004-03-24 10:00:00,46.28,46.54,46.28,46.36,13800.0,35.2616,35.4597,35.2616,35.3226,13800.0
2004-03-24 10:30:00,46.37,46.46,46.08,46.1,10500.0,35.3302,35.3988,35.1092,35.1245,10500.0
2004-03-24 11:00:00,46.1,46.1,45.83,46.02,17700.0,35.1245,35.1245,34.9188,35.0635,17700.0
2004-03-24 11:30:00,46.07,46.1,45.9,46.09,10900.0,35.1016,35.1245,34.9721,35.1169,10900.0
2004-03-24 12:00:00,46.11,46.17,45.99,46.1,10300.0,35.1321,35.1778,35.0407,35.1245,10300.0
2004-03-24 12:30:00,46.11,46.25,46.11,46.2,5800.0,35.1321,35.2388,35.1321,35.2007,5800.0
2004-03-24 13:00:00,46.19,46.19,46.0,46.12,8100.0,35.1931,35.1931,35.0483,35.1397,8100.0
2004-03-24 13:30:00,46.14,46.15,46.0,46.07,6900.0,35.155,35.1626,35.0483,35.1016,6900.0
2004-03-24 14:00:00,46.06,46.1,45.95,45.95,17400.0,35.094,35.1245,35.0102,35.0102,17400.0
2004-03-24 14:30:00,45.95,46.01,45.71,45.75,18200.0,35.0102,35.0559,34.8273,34.8578,18200.0
2004-03-24 15:00:00,45.74,45.91,45.74,45.89,16700.0,34.8502,34.9797,34.8502,34.9645,16700.0
2004-03-24 15:30:00,45.89,45.96,45.79,45.89,19900.0,34.9645,35.0178,34.8883,34.9645,19900.0
2004-03-25 09:30:00,46.25,46.3,45.98,46.14,16900.0,35.2388,35.2769,35.0331,35.155,16900.0
2004-03-25 10:00:00,46.15,46.15,45.9,46.0,13500.0,35.1626,35.1626,34.9721,35.0483,13500.0
2004-03-25 10:30:00,46.02,46.2,46.02,46.13,21800.0,35.0635,35.2007,35.0635,35.1473,21800.0
2004-03-25 11:00:00,46.13,46.37,46.06,46.23,12800.0,35.1473,35.3302,35.094,35.2235,12800.0
2004-03-25 11:30:00,46.23,46.28,46.09,46.16,11300.0,35.2235,35.2616,35.1169,35.1702,11300.0
2004-03-25 12:00:00,46.16,46.18,46.11,46.14,9900.0,35.1702,35.1854,35.1321,35.155,9900.0
2004-03-25 12:30:00,46.17,46.4,46.17,46.22,12800.0,35.1778,35.3531,35.1778,35.2159,12800.0
2004-03-25 13:00:00,46.23,46.43,46.23,46.35,5000.0,35.2235,35.3759,35.2235,35.315,5000.0
2004-03-25 13:30:00,46.37,46.44,46.28,46.43,7600.0,35.3302,35.3835,35.2616,35.3759,7600.0
2004-03-25 14:00:00,46.45,46.56,46.4,46.5,9300.0,35.3912,35.475,35.3531,35.4293,9300.0
2004-03-25 14:30:00,46.5,46.5,46.35,46.41,14100.0,35.4293,35.4293,35.315,35.3607,14100.0
2004-03-25 15:00:00,46.39,46.55,46.37,46.48,10000.0,35.3454,35.4673,35.3302,35.414,10000.0
2004-03-25 15:30:00,46.47,46.56,46.35,46.48,31100.0,35.4064,35.475,35.315,35.414,31100.0
2004-03-26 09:30:00,46.2,46.26,46.02,46.18,23500.0,35.2007,35.2464,35.0635,35.1854,23500.0
2004-03-26 10:00:00,46.06,46.19,46.03,46.11,10600.0,35.094,35.1931,35.0712,35.1321,10600.0
2004-03-26 10:30:00,46.12,46.19,46.0,46.07,8400.0,35.1397,35.1931,35.0483,35.1016,8400.0
2004-03-26 11:00:00,46.05,46.17,46.05,46.13,5800.0,35.0864,35.1778,35.0864,35.1473,5800.0
2004-03-26 11:30:00,46.12,46.22,46.1,46.22,9500.0,35.1397,35.2159,35.1245,35.2159,9500.0
2004-03-26 12:00:00,46.23,46.31,46.23,46.23,5600.0,35.2235,35.2845,35.2235,35.2235,5600.0
2004-03-26 12:30:00,46.22,46.23,46.15,46.23,11200.0,35.2159,35.2235,35.1626,35.2235,11200.0
2004-03-26 13:00:00,46.24,46.3,46.22,46.29,9200.0,35.2312,35.2769,35.2159,35.2692,9200.0
2004-03-26 13:30:00,46.28,46.28,46.14,46.16,14700.0,35.2616,35.2616,35.155,35.1702,14700.0
2004-03-26 14:00:00,46.18,46.29,46.18,46.27,15900.0,35.1854,35.2692,35.1854,35.254,15900.0
2004-03-26 14:30:00,46.28,46.33,46.26,46.31,16700.0,35.2616,35.2997,35.2464,35.2845,16700.0
2004-03-26 15:00:00,46.32,46.46,46.32,46.42,15300.0,35.2921,35.3988,35.2921,35.3683,15300.0
2004-03-26 15:30:00,46.41,46.45,46.26,46.31,37500.0,35.3607,35.3912,35.2464,35.2845,37500.0
2004-03-29 09:30:00,46.3,46.57,46.16,46.54,21200.0,35.2769,35.4826,35.1702,35.4597,21200.0
2004-03-29 10:00:00,46.55,46.85,46.54,46.82,49000.0,35.4673,35.6959,35.4597,35.6731,49000.0
2004-03-29 10:30:00,46.88,47.08,46.8,47.03,14800.0,35.7188,35.8712,35.6578,35.8331,14800.0
2004-03-29 11:00:00,47.04,47.08,47.03,47.07,9800.0,35.8407,35.8712,35.8331,35.8635,9800.0
2004-03-29 11:30:00,47.07,47.07,46.99,46.99,20400.0,35.8635,35.8635,35.8026,35.8026,20400.0
2004-03-29 12:00:00,46.99,47.0,46.94,46.98,10100.0,35.8026,35.8102,35.7645,35.795,10100.0
2004-03-29 12:30:00,46.98,47.03,46.97,47.03,7300.0,35.795,35.8331,35.7874,35.8331,7300.0
2004-03-29 13:00:00,47.02,47.03,46.91,47.01,7700.0,35.8255,35.8331,35.7416,35.8178,7700.0
2004-03-29 13:30:00,47.02,47.05,46.9,47.0,12300.0,35.8255,35.8483,35.734,35.8102,12300.0
2004-03-29 14:00:00,47.01,47.1,47.01,47.04,11400.0,35.8178,35.8864,35.8178,35.8407,11400.0
2004-03-29 14:30:00,47.03,47.16,47.01,47.13,17100.0,35.8331,35.9321,35.8178,35.9093,17100.0
2004-03-29 15:00:00,47.14,47.15,46.93,46.95,35500.0,35.9169,35.9245,35.7569,35.7721,35500.0
2004-03-29 15:30:00,46.94,46.95,46.75,46.86,56400.0,35.7645,35.7721,35.6197,35.7035,56400.0
2004-03-30 09:30:00,46.9,47.01,46.72,46.76,18900.0,35.734,35.8178,35.5969,35.6274,18900.0
2004-03-30 10:00:00,46.76,46.84,46.57,46.84,27700.0,35.6274,35.6883,35.4826,35.6883,27700.0
2004-03-30 10:30:00,46.84,46.85,46.45,46.55,127800.0,35.6883,35.6959,35.3912,35.4673,127800.0
2004-03-30 11:00:00,46.55,46.56,46.47,46.55,57100.0,35.4673,35.475,35.4064,35.4673,57100.0
2004-03-30 11:30:00,46.55,46.57,46.48,46.57,27500.0,35.4673,35.4826,35.414,35.4826,27500.0
2004-03-30 12:00:00,46.57,46.61,46.5,46.55,34600.0,35.4826,35.5131,35.4293,35.4673,34600.0
2004-03-30 12:30:00,46.55,46.56,46.4,46.48,55700.0,35.4673,35.475,35.3531,35.414,55700.0
2004-03-30 13:00:00,46.47,46.53,46.45,46.5,32600.0,35.4064,35.4521,35.3912,35.4293,32600.0
2004-03-30 13:30:00,46.5,46.56,46.48,46.5,33300.0,35.4293,35.475,35.414,35.4293,33300.0
2004-03-30 14:00:00,46.49,46.59,46.49,46.5,52000.0,35.4216,35.4978,35.4216,35.4293,52000.0
2004-03-30 14:30:00,46.5,46.6,46.49,46.6,78100.0,35.4293,35.5054,35.4216,35.5054,78100.0
2004-03-30 15:00:00,46.6,47.17,46.59,47.06,126000.0,35.5054,35.9397,35.4978,35.8559,126000.0
2004-03-30 15:30:00,47.06,47.1,46.95,46.99,99800.0,35.8559,35.8864,35.7721,35.8026,99800.0
2004-03-31 09:30:00,46.97,47.13,46.93,46.95,21200.0,35.7874,35.9093,35.7569,35.7721,21200.0
2004-03-31 10:00:00,46.95,47.06,46.66,46.94,18700.0,35.7721,35.8559,35.5512,35.7645,18700.0
2004-03-31 10:30:00,47.01,47.2,47.0,47.19,14800.0,35.8178,35.9626,35.8102,35.955,14800.0
2004-03-31 11:00:00,47.19,47.27,47.13,47.24,25800.0,35.955,36.0159,35.9093,35.9931,25800.0
2004-03-31 11:30:00,47.24,47.26,47.07,47.26,23200.0,35.9931,36.0083,35.8635,36.0083,23200.0
2004-03-31 12:00:00,47.26,47.29,47.24,47.26,32300.0,36.0083,36.0312,35.9931,36.0083,32300.0
2004-03-31 12:30:00,47.26,47.29,47.23,47.24,27200.0,36.0083,36.0312,35.9855,35.9931,27200.0
2004-03-31 13:00:00,47.23,47.24,47.2,47.2,8700.0,35.9855,35.9931,35.9626,35.9626,8700.0
2004-03-31 13:30:00,47.2,47.21,47.08,47.09,17900.0,35.9626,35.9702,35.8712,35.8788,17900.0
2004-03-31 14:00:00,47.1,47.36,47.1,47.34,29900.0,35.8864,36.0845,35.8864,36.0693,29900.0
2004-03-31 14:30:00,47.34,47.64,47.34,47.61,37500.0,36.0693,36.2978,36.0693,36.275,37500.0
2004-03-31 15:00:00,47.62,47.64,47.44,47.45,32300.0,36.2826,36.2978,36.1455,36.1531,32300.0
2004-03-31 15:30:00,47.44,47.55,47.4,47.47,43600.0,36.1455,36.2293,36.115,36.1683,43600.0
2004-04-01 09:30:00,48.25,48.65,48.0,48.07,83200.0,36.7626,37.0674,36.5721,36.6255,83200.0
2004-04-01 10:00:00,48.07,48.2,48.01,48.01,83700.0,36.6255,36.7245,36.5798,36.5798,83700.0
2004-04-01 10:30:00,48.01,48.01,47.89,47.95,53600.0,36.5798,36.5798,36.4883,36.534,53600.0
2004-04-01 11:00:00,47.95,48.12,47.95,48.02,41700.0,36.534,36.6636,36.534,36.5874,41700.0
2004-04-01 11:30:00,48.02,48.02,47.98,48.0,17900.0,36.5874,36.5874,36.5569,36.5721,17900.0
2004-04-01 12:00:00,47.99,48.0,47.91,47.97,17400.0,36.5645,36.5721,36.5036,36.5493,17400.0
2004-04-01 12:30:00,47.97,47.98,47.93,47.95,13300.0,36.5493,36.5569,36.5188,36.534,13300.0
2004-04-01 13:00:00,47.95,48.11,47.95,48.11,25600.0,36.534,36.6559,36.534,36.6559,25600.0
2004-04-01 13:30:00,48.12,48.13,48.05,48.1,31900.0,36.6636,36.6712,36.6102,36.6483,31900.0
2004-04-01 14:00:00,48.09,48.1,48.02,48.06,29700.0,36.6407,36.6483,36.5874,36.6178,29700.0
2004-04-01 14:30:00,48.06,48.08,48.01,48.03,23500.0,36.6178,36.6331,36.5798,36.595,23500.0
2004-04-01 15:00:00,48.03,48.08,47.92,47.96,25900.0,36.595,36.6331,36.5112,36.5417,25900.0
2004-04-01 15:30:00,47.94,48.07,47.92,48.06,46300.0,36.5264,36.6255,36.5112,36.6178,46300.0
2004-04-02 09:30:00,48.48,48.49,47.81,47.91,35200.0,36.9379,36.9455,36.4274,36.5036,35200.0
2004-04-02 10:00:00,47.91,47.98,47.84,47.92,21900.0,36.5036,36.5569,36.4502,36.5112,21900.0
2004-04-02 10:30:00,47.91,48.05,47.91,48.02,41700.0,36.5036,36.6102,36.5036,36.5874,41700.0
2004-04-02 11:00:00,48.02,48.09,47.99,48.01,14300.0,36.5874,36.6407,36.5645,36.5798,14300.0
2004-04-02 11:30:00,48.02,48.18,48.01,48.14,12800.0,36.5874,36.7093,36.5798,36.6788,12800.0
2004-04-02 12:00:00,48.11,48.11,48.0,48.07,9400.0,36.6559,36.6559,36.5721,36.6255,9400.0
2004-04-02 12:30:00,48.07,48.18,48.07,48.13,18100.0,36.6255,36.7093,36.6255,36.6712,18100.0
2004-04-02 13:00:00,48.13,48.35,48.12,48.25,30000.0,36.6712,36.8388,36.6636,36.7626,30000.0
2004-04-02 13:30:00,48.25,48.25,48.15,48.2,11500.0,36.7626,36.7626,36.6864,36.7245,11500.0
2004-04-02 14:00:00,48.23,48.28,48.05,48.08,16800.0,36.7474,36.7855,36.6102,36.6331,16800.0
2004-04-02 14:30:00,48.08,48.13,47.95,47.95,18200.0,36.6331,36.6712,36.534,36.534,18200.0
2004-04-02 15:00:00,47.95,47.98,47.87,47.89,25100.0,36.534,36.5569,36.4731,36.4883,25100.0
2004-04-02 15:30:00,47.89,47.96,47.89,47.93,31600.0,36.4883,36.5417,36.4883,36.5188,31600.0
2004-04-05 09:30:00,47.75,47.99,47.65,47.84,19400.0,36.3817,36.5645,36.3055,36.4502,19400.0
2004-04-05 10:00:00,47.92,48.09,47.75,47.98,44000.0,36.5112,36.6407,36.3817,36.5569,44000.0
2004-04-05 10:30:00,47.93,47.96,47.86,47.87,9300.0,36.5188,36.5417,36.4655,36.4731,9300.0
2004-04-05 11:00:00,47.88,47.89,47.76,47.84,19100.0,36.4807,36.4883,36.3893,36.4502,19100.0
2004-04-05 11:30:00,47.85,47.86,47.81,47.82,9700.0,36.4578,36.4655,36.4274,36.435,9700.0
2004-04-05 12:00:00,47.82,47.82,47.55,47.66,16400.0,36.435,36.435,36.2293,36.3131,16400.0
2004-04-05 12:30:00,47.68,47.83,47.68,47.8,7600.0,36.3283,36.4426,36.3283,36.4197,7600.0
2004-04-05 13:00:00,47.78,47.86,47.75,47.8,13400.0,36.4045,36.4655,36.3817,36.4197,13400.0
2004-04-05 13:30:00,47.79,47.84,47.77,47.83,8300.0,36.4121,36.4502,36.3969,36.4426,8300.0
2004-04-05 14:00:00,47.81,47.88,47.8,47.85,18900.0,36.4274,36.4807,36.4197,36.4578,18900.0
2004-04-05 14:30:00,47.85,47.9,47.76,47.76,23900.0,36.4578,36.4959,36.3893,36.3893,23900.0
2004-04-05 15:00:00,47.75,47.94,47.75,47.89,45500.0,36.3817,36.5264,36.3817,36.4883,45500.0
2004-04-05 15:30:00,47.89,47.9,47.83,47.89,51400.0,36.4883,36.4959,36.4426,36.4883,51400.0
2004-04-06 09:30:00,47.35,47.6,47.28,47.33,37700.0,36.0769,36.2674,36.0235,36.0616,37700.0
2004-04-06 10:00:00,47.33,47.5,47.33,47.49,17500.0,36.0616,36.1912,36.0616,36.1836,17500.0
2004-04-06 10:30:00,47.54,47.76,47.33,47.76,35100.0,36.2216,36.3893,36.0616,36.3893,35100.0
2004-04-06 11:00:00,47.77,47.96,47.77,47.96,19300.0,36.3969,36.5417,36.3969,36.5417,19300.0
2004-04-06 11:30:00,47.98,48.04,47.96,48.04,22200.0,36.5569,36.6026,36.5417,36.6026,22200.0
2004-04-06 12:00:00,48.04,48.23,48.04,48.18,42700.0,36.6026,36.7474,36.6026,36.7093,42700.0
2004-04-06 12:30:00,48.15,48.31,48.15,48.27,15900.0,36.6864,36.8083,36.6864,36.7778,15900.0
2004-04-06 13:00:00,48.28,48.34,48.22,48.28,16400.0,36.7855,36.8312,36.7398,36.7855,16400.0
2004-04-06 13:30:00,48.28,48.32,48.2,48.25,17200.0,36.7855,36.8159,36.7245,36.7626,17200.0
2004-04-06 14:00:00,48.25,48.37,48.23,48.31,16800.0,36.7626,36.854,36.7474,36.8083,16800.0
2004-04-06 14:30:00,48.33,48.38,48.25,48.27,25700.0,36.8236,36.8617,36.7626,36.7778,25700.0
2004-04-06 15:00:00,48.28,48.28,48.04,48.06,26300.0,36.7855,36.7855,36.6026,36.6178,26300.0
2004-04-06 15:30:00,48.05,48.11,47.9,48.08,44900.0,36.6102,36.6559,36.4959,36.6331,44900.0
2004-04-07 09:30:00,47.63,47.94,47.6,47.72,32900.0,36.2902,36.5264,36.2674,36.3588,32900.0
2004-04-07 10:00:00,47.68,47.99,47.55,47.99,15900.0,36.3283,36.5645,36.2293,36.5645,15900.0
2004-04-07 10:30:00,47.99,48.05,47.56,47.57,17300.0,36.5645,36.6102,36.2369,36.2445,17300.0
2004-04-07 11:00:00,47.55,47.58,47.25,47.3,19200.0,36.2293,36.2521,36.0007,36.0388,19200.0
2004-04-07 11:30:00,47.28,47.39,47.25,47.28,12300.0,36.0235,36.1074,36.0007,36.0235,12300.0
2004-04-07 12:00:00,47.29,47.29,47.15,47.15,21100.0,36.0312,36.0312,35.9245,35.9245,21100.0
2004-04-07 12:30:00,47.16,47.24,47.13,47.13,7000.0,35.9321,35.9931,35.9093,35.9093,7000.0
2004-04-07 13:00:00,47.13,47.28,47.13,47.25,10300.0,35.9093,36.0235,35.9093,36.0007,10300.0
2004-04-07 13:30:00,47.26,47.26,47.08,47.15,15200.0,36.0083,36.0083,35.8712,35.9245,15200.0
2004-04-07 14:00:00,47.11,47.16,47.01,47.1,17500.0,35.894,35.9321,35.8178,35.8864,17500.0
2004-04-07 14:30:00,47.1,47.39,47.09,47.36,31700.0,35.8864,36.1074,35.8788,36.0845,31700.0
2004-04-07 15:00:00,47.37,47.7,47.37,47.62,53500.0,36.0921,36.3436,36.0921,36.2826,53500.0
2004-04-07 15:30:00,47.63,47.63,47.19,47.35,58700.0,36.2902,36.2902,35.955,36.0769,58700.0
2004-04-08 09:30:00,47.5,47.64,47.37,47.47,10000.0,36.1912,36.2978,36.0921,36.1683,10000.0
2004-04-08 10:00:00,47.49,47.49,47.18,47.29,11100.0,36.1836,36.1836,35.9474,36.0312,11100.0
2004-04-08 10:30:00,47.3,47.34,47.14,47.14,7400.0,36.0388,36.0693,35.9169,35.9169,7400.0
2004-04-08 11:00:00,47.13,47.23,47.0,47.0,19800.0,35.9093,35.9855,35.8102,35.8102,19800.0
2004-04-08 11:30:00,47.0,47.17,46.99,47.14,11600.0,35.8102,35.9397,35.8026,35.9169,11600.0
2004-04-08 12:00:00,47.14,47.17,47.07,47.07,11100.0,35.9169,35.9397,35.8635,35.8635,11100.0
2004-04-08 12:30:00,47.08,47.09,46.98,47.01,9700.0,35.8712,35.8788,35.795,35.8178,9700.0
2004-04-08 13:00:00,47.0,47.07,46.98,47.02,11100.0,35.8102,35.8635,35.795,35.8255,11100.0
2004-04-08 13:30:00,47.03,47.04,46.93,46.96,13200.0,35.8331,35.8407,35.7569,35.7797,13200.0
2004-04-08 14:00:00,46.96,47.03,46.92,47.0,54700.0,35.7797,35.8331,35.7493,35.8102,54700.0
2004-04-08 14:30:00,47.01,47.06,46.99,47.01,63700.0,35.8178,35.8559,35.8026,35.8178,63700.0
2004-04-08 15:00:00,47.01,47.11,46.99,47.04,41300.0,35.8178,35.894,35.8026,35.8407,41300.0
2004-04-08 15:30:00,47.04,47.13,46.92,47.02,17900.0,35.8407,35.9093,35.7493,35.8255,17900.0
2004-04-12 09:30:00,47.34,47.44,47.18,47.34,13900.0,36.0693,36.1455,35.9474,36.0693,13900.0
2004-04-12 10:00:00,47.33,47.48,47.22,47.47,11400.0,36.0616,36.1759,35.9778,36.1683,11400.0
2004-04-12 10:30:00,47.47,47.59,47.42,47.58,7500.0,36.1683,36.2597,36.1302,36.2521,7500.0
2004-04-12 11:00:00,47.61,47.62,47.4,47.43,9300.0,36.275,36.2826,36.115,36.1378,9300.0
2004-04-12 11:30:00,47.44,47.48,47.36,47.46,6500.0,36.1455,36.1759,36.0845,36.1607,6500.0
2004-04-12 12:00:00,47.47,47.5,47.39,47.44,6700.0,36.1683,36.1912,36.1074,36.1455,6700.0
2004-04-12 12:30:00,47.46,47.5,47.39,47.43,12000.0,36.1607,36.1912,36.1074,36.1378,12000.0
2004-04-12 13:00:00,47.44,47.51,47.4,47.4,9200.0,36.1455,36.1988,36.115,36.115,9200.0
2004-04-12 13:30:00,47.43,47.51,47.43,47.46,8700.0,36.1378,36.1988,36.1378,36.1607,8700.0
2004-04-12 14:00:00,47.48,47.52,47.42,47.45,8700.0,36.1759,36.2064,36.1302,36.1531,8700.0
2004-04-12 14:30:00,47.47,47.56,47.44,47.47,12700.0,36.1683,36.2369,36.1455,36.1683,12700.0
2004-04-12 15:00:00,47.47,47.47,47.35,47.38,19500.0,36.1683,36.1683,36.0769,36.0997,19500.0
2004-04-12 15:30:00,47.38,47.53,47.38,47.43,35900.0,36.0997,36.214,36.0997,36.1378,35900.0
2004-04-13 09:30:00,47.48,47.58,47.31,47.41,25800.0,36.1759,36.2521,36.0464,36.1226,25800.0
2004-04-13 10:00:00,47.4,47.54,47.31,47.46,27500.0,36.115,36.2216,36.0464,36.1607,27500.0
2004-04-13 10:30:00,47.5,47.73,47.44,47.6,29500.0,36.1912,36.3664,36.1455,36.2674,29500.0
2004-04-13 11:00:00,47.6,47.74,47.55,47.72,28500.0,36.2674,36.374,36.2293,36.3588,28500.0
2004-04-13 11:30:00,47.73,47.86,47.69,47.74,14900.0,36.3664,36.4655,36.3359,36.374,14900.0
2004-04-13 12:00:00,47.74,47.9,47.72,47.76,21600.0,36.374,36.4959,36.3588,36.3893,21600.0
2004-04-13 12:30:00,47.76,47.78,47.62,47.62,34800.0,36.3893,36.4045,36.2826,36.2826,34800.0
2004-04-13 13:00:00,47.64,47.65,47.47,47.47,27000.0,36.2978,36.3055,36.1683,36.1683,27000.0
2004-04-13 13:30:00,47.45,47.45,47.07,47.07,42700.0,36.1531,36.1531,35.8635,35.8635,42700.0
2004-04-13 14:00:00,47.08,47.08,46.9,46.91,31000.0,35.8712,35.8712,35.734,35.7416,31000.0
2004-04-13 14:30:00,46.91,46.91,46.8,46.8,28900.0,35.7416,35.7416,35.6578,35.6578,28900.0
2004-04-13 15:00:00,46.81,46.92,46.73,46.86,45300.0,35.6654,35.7493,35.6045,35.7035,45300.0
2004-04-13 15:30:00,46.85,46.89,46.71,46.72,56400.0,35.6959,35.7264,35.5893,35.5969,56400.0
2004-04-14 09:30:00,46.67,46.67,46.13,46.31,24500.0,35.5588,35.5588,35.1473,35.2845,24500.0
2004-04-14 10:00:00,46.26,46.32,46.2,46.25,63700.0,35.2464,35.2921,35.2007,35.2388,63700.0
2004-04-14 10:30:00,46.25,46.47,46.21,46.47,35400.0,35.2388,35.4064,35.2083,35.4064,35400.0
2004-04-14 11:00:00,46.46,46.71,46.46,46.62,22800.0,35.3988,35.5893,35.3988,35.5207,22800.0
2004-04-14 11:30:00,46.62,46.7,46.5,46.7,10000.0,35.5207,35.5816,35.4293,35.5816,10000.0
2004-04-14 12:00:00,46.7,46.83,46.7,46.8,13000.0,35.5816,35.6807,35.5816,35.6578,13000.0
2004-04-14 12:30:00,46.82,46.89,46.61,46.64,20600.0,35.6731,35.7264,35.5131,35.5359,20600.0
2004-04-14 13:00:00,46.66,46.66,46.36,46.38,13000.0,35.5512,35.5512,35.3226,35.3378,13000.0
2004-04-14 13:30:00,46.38,46.55,46.38,46.54,8100.0,35.3378,35.4673,35.3378,35.4597,8100.0
2004-04-14 14:00:00,46.56,46.57,46.4,46.42,12000.0,35.475,35.4826,35.3531,35.3683,12000.0
2004-04-14 14:30:00,46.39,46.43,46.3,46.41,32000.0,35.3454,35.3759,35.2769,35.3607,32000.0
2004-04-14 15:00:00,46.41,46.41,46.23,46.32,48900.0,35.3607,35.3607,35.2235,35.2921,48900.0
2004-04-14 15:30:00,46.32,46.44,46.26,46.42,41300.0,35.2921,35.3835,35.2464,35.3683,41300.0
2004-04-15 09:30:00,46.65,47.1,46.54,46.92,27200.0,35.5435,35.8864,35.4597,35.7493,27200.0
2004-04-15 10:00:00,46.98,47.2,46.91,47.05,20800.0,35.795,35.9626,35.7416,35.8483,20800.0
2004-04-15 10:30:00,47.05,47.06,46.64,46.66,24900.0,35.8483,35.8559,35.5359,35.5512,24900.0
2004-04-15 11:00:00,46.73,47.0,46.63,46.92,22600.0,35.6045,35.8102,35.5283,35.7493,22600.0
2004-04-15 11:30:00,46.93,46.96,46.69,46.7,22300.0,35.7569,35.7797,35.574,35.5816,22300.0
2004-04-15 12:00:00,46.7,46.87,46.56,46.85,25300.0,35.5816,35.7112,35.475,35.6959,25300.0
2004-04-15 12:30:00,46.85,47.02,46.76,46.97,13300.0,35.6959,35.8255,35.6274,35.7874,13300.0
2004-04-15 13:00:00,46.97,46.97,46.77,46.78,14200.0,35.7874,35.7874,35.635,35.6426,14200.0
2004-04-15 13:30:00,46.79,46.9,46.79,46.87,15900.0,35.6502,35.734,35.6502,35.7112,15900.0
2004-04-15 14:00:00,46.87,46.96,46.79,46.96,37400.0,35.7112,35.7797,35.6502,35.7797,37400.0
2004-04-15 14:30:00,46.97,47.07,46.93,47.07,27500.0,35.7874,35.8635,35.7569,35.8635,27500.0
2004-04-15 15:00:00,47.07,47.2,47.03,47.14,26800.0,35.8635,35.9626,35.8331,35.9169,26800.0
2004-04-15 15:30:00,47.15,47.27,47.13,47.13,34100.0,35.9245,36.0159,35.9093,35.9093,34100.0
2004-04-16 09:30:00,47.7,47.7,47.23,47.26,40900.0,36.3436,36.3436,35.9855,36.0083,40900.0
2004-04-16 10:00:00,47.27,47.36,47.23,47.34,26600.0,36.0159,36.0845,35.9855,36.0693,26600.0
2004-04-16 10:30:00,47.34,47.52,47.32,47.41,18900.0,36.0693,36.2064,36.054,36.1226,18900.0
2004-04-16 11:00:00,47.41,47.45,47.32,47.44,14200.0,36.1226,36.1531,36.054,36.1455,14200.0
2004-04-16 11:30:00,47.4,47.42,47.33,47.39,10700.0,36.115,36.1302,36.0616,36.1074,10700.0
2004-04-16 12:00:00,47.38,47.4,47.28,47.28,15000.0,36.0997,36.115,36.0235,36.0235,15000.0
2004-04-16 12:30:00,47.28,47.39,47.27,47.35,13000.0,36.0235,36.1074,36.0159,36.0769,13000.0
2004-04-16 13:00:00,47.37,47.37,47.26,47.32,9400.0,36.0921,36.0921,36.0083,36.054,9400.0
2004-04-16 13:30:00,47.31,47.95,47.29,47.45,170200.0,36.0464,36.534,36.0312,36.1531,170200.0
2004-04-16 14:00:00,47.45,47.58,47.43,47.57,53200.0,36.1531,36.2521,36.1378,36.2445,53200.0
2004-04-16 14:30:00,47.56,47.67,47.55,47.67,51500.0,36.2369,36.3207,36.2293,36.3207,51500.0
2004-04-16 15:00:00,47.66,47.74,47.6,47.63,34200.0,36.3131,36.374,36.2674,36.2902,34200.0
2004-04-16 15:30:00,47.64,47.69,47.58,47.62,173500.0,36.2978,36.3359,36.2521,36.2826,173500.0
2004-04-19 09:30:00,47.45,47.67,47.4,47.67,34500.0,36.1531,36.3207,36.115,36.3207,34500.0
2004-04-19 10:00:00,47.66,47.72,47.55,47.7,39400.0,36.3131,36.3588,36.2293,36.3436,39400.0
2004-04-19 10:30:00,47.71,47.75,47.67,47.74,30900.0,36.3512,36.3817,36.3207,36.374,30900.0
2004-04-19 11:00:00,47.72,47.74,47.62,47.74,42000.0,36.3588,36.374,36.2826,36.374,42000.0
2004-04-19 11:30:00,47.75,47.82,47.75,47.79,11900.0,36.3817,36.435,36.3817,36.4121,11900.0
2004-04-19 12:00:00,47.79,47.8,47.74,47.76,31400.0,36.4121,36.4197,36.374,36.3893,31400.0
2004-04-19 12:30:00,47.76,47.85,47.72,47.85,23300.0,36.3893,36.4578,36.3588,36.4578,23300.0
2004-04-19 13:00:00,47.85,47.86,47.73,47.77,22300.0,36.4578,36.4655,36.3664,36.3969,22300.0
2004-04-19 13:30:00,47.77,47.84,47.77,47.78,36200.0,36.3969,36.4502,36.3969,36.4045,36200.0
2004-04-19 14:00:00,47.77,47.77,47.67,47.75,43800.0,36.3969,36.3969,36.3207,36.3817,43800.0
2004-04-19 14:30:00,47.76,47.8,47.73,47.79,43000.0,36.3893,36.4197,36.3664,36.4121,43000.0
2004-04-19 15:00:00,47.8,47.84,47.77,47.79,64400.0,36.4197,36.4502,36.3969,36.4121,64400.0
2004-04-19 15:30:00,47.79,47.8,47.67,47.74,44000.0,36.4121,36.4197,36.3207,36.374,44000.0
2004-04-20 09:30:00,47.69,48.07,47.69,48.0,39200.0,36.3359,36.6255,36.3359,36.5721,39200.0
2004-04-20 10:00:00,48.01,48.1,47.92,47.98,15500.0,36.5798,36.6483,36.5112,36.5569,15500.0
2004-04-20 10:30:00,47.97,48.09,47.97,48.02,13700.0,36.5493,36.6407,36.5493,36.5874,13700.0
2004-04-20 11:00:00,48.0,48.08,47.97,48.06,9900.0,36.5721,36.6331,36.5493,36.6178,9900.0
2004-04-20 11:30:00,48.06,48.09,48.03,48.05,6700.0,36.6178,36.6407,36.595,36.6102,6700.0
2004-04-20 12:00:00,48.05,48.1,48.0,48.04,9100.0,36.6102,36.6483,36.5721,36.6026,9100.0
2004-04-20 12:30:00,48.08,48.1,48.0,48.05,14100.0,36.6331,36.6483,36.5721,36.6102,14100.0
2004-04-20 13:00:00,48.04,48.11,48.03,48.08,14200.0,36.6026,36.6559,36.595,36.6331,14200.0
2004-04-20 13:30:00,48.06,48.08,48.01,48.02,16700.0,36.6178,36.6331,36.5798,36.5874,16700.0
2004-04-20 14:00:00,48.03,48.16,47.97,48.16,62900.0,36.595,36.694,36.5493,36.694,62900.0
2004-04-20 14:30:00,48.16,48.19,48.01,48.07,42800.0,36.694,36.7169,36.5798,36.6255,42800.0
2004-04-20 15:00:00,48.05,48.07,47.81,47.87,78800.0,36.6102,36.6255,36.4274,36.4731,78800.0
2004-04-20 15:30:00,47.87,47.92,47.71,47.71,104000.0,36.4731,36.5112,36.3512,36.3512,104000.0
2004-04-21 09:30:00,47.72,47.75,47.42,47.66,20600.0,36.3588,36.3817,36.1302,36.3131,20600.0
2004-04-21 10:00:00,47.7,48.04,47.65,47.92,28400.0,36.3436,36.6026,36.3055,36.5112,28400.0
2004-04-21 10:30:00,47.92,48.0,47.71,47.72,18100.0,36.5112,36.5721,36.3512,36.3588,18100.0
2004-04-21 11:00:00,47.73,47.88,47.72,47.84,24300.0,36.3664,36.4807,36.3588,36.4502,24300.0
2004-04-21 11:30:00,47.82,47.91,47.72,47.91,17100.0,36.435,36.5036,36.3588,36.5036,17100.0
2004-04-21 12:00:00,47.93,47.93,47.8,47.81,14400.0,36.5188,36.5188,36.4197,36.4274,14400.0
2004-04-21 12:30:00,47.81,47.81,47.75,47.79,9100.0,36.4274,36.4274,36.3817,36.4121,9100.0
2004-04-21 13:00:00,47.8,47.91,47.75,47.88,16200.0,36.4197,36.5036,36.3817,36.4807,16200.0
2004-04-21 13:30:00,47.86,47.94,47.84,47.91,8600.0,36.4655,36.5264,36.4502,36.5036,8600.0
2004-04-21 14:00:00,47.91,47.96,47.78,47.91,15200.0,36.5036,36.5417,36.4045,36.5036,15200.0
2004-04-21 14:30:00,47.92,48.01,47.81,47.85,17600.0,36.5112,36.5798,36.4274,36.4578,17600.0
2004-04-21 15:00:00,47.85,48.0,47.83,47.99,19800.0,36.4578,36.5721,36.4426,36.5645,19800.0
2004-04-21 15:30:00,47.98,48.05,47.94,48.05,30800.0,36.5569,36.6102,36.5264,36.6102,30800.0
2004-04-22 09:30:00,48.09,48.18,47.99,48.06,21400.0,36.6407,36.7093,36.5645,36.6178,21400.0
2004-04-22 10:00:00,48.06,48.1,47.97,48.04,19900.0,36.6178,36.6483,36.5493,36.6026,19900.0
2004-04-22 10:30:00,48.05,48.13,48.03,48.07,18400.0,36.6102,36.6712,36.595,36.6255,18400.0
2004-04-22 11:00:00,48.08,48.59,48.08,48.48,61300.0,36.6331,37.0217,36.6331,36.9379,61300.0
2004-04-22 11:30:00,48.49,48.72,48.48,48.69,27100.0,36.9455,37.1207,36.9379,37.0979,27100.0
2004-04-22 12:00:00,48.7,48.73,48.67,48.71,10400.0,37.1055,37.1283,37.0826,37.1131,10400.0
2004-04-22 12:30:00,48.71,48.73,48.65,48.65,14300.0,37.1131,37.1283,37.0674,37.0674,14300.0
2004-04-22 13:00:00,48.64,48.65,48.6,48.63,9700.0,37.0598,37.0674,37.0293,37.0521,9700.0
2004-04-22 13:30:00,48.64,48.78,48.64,48.74,46200.0,37.0598,37.1664,37.0598,37.136,46200.0
2004-04-22 14:00:00,48.74,48.74,48.62,48.65,39800.0,37.136,37.136,37.0445,37.0674,39800.0
2004-04-22 14:30:00,48.65,48.65,48.53,48.62,22800.0,37.0674,37.0674,36.9759,37.0445,22800.0
2004-04-22 15:00:00,48.63,48.65,48.47,48.51,40400.0,37.0521,37.0674,36.9302,36.9607,40400.0
2004-04-22 15:30:00,48.52,48.65,48.47,48.55,46500.0,36.9683,37.0674,36.9302,36.9912,46500.0
2004-04-23 09:30:00,48.35,48.39,48.12,48.17,19000.0,36.8388,36.8693,36.6636,36.7017,19000.0
2004-04-23 10:00:00,48.13,48.3,48.08,48.3,10800.0,36.6712,36.8007,36.6331,36.8007,10800.0
2004-04-23 10:30:00,48.3,48.31,48.15,48.15,7200.0,36.8007,36.8083,36.6864,36.6864,7200.0
2004-04-23 11:00:00,48.15,48.16,48.05,48.05,10900.0,36.6864,36.694,36.6102,36.6102,10900.0
2004-04-23 11:30:00,48.03,48.03,47.85,47.85,11000.0,36.595,36.595,36.4578,36.4578,11000.0
2004-04-23 12:00:00,47.86,47.98,47.82,47.91,16700.0,36.4655,36.5569,36.435,36.5036,16700.0
2004-04-23 12:30:00,47.89,48.09,47.87,48.09,4700.0,36.4883,36.6407,36.4731,36.6407,4700.0
2004-04-23 13:00:00,48.08,48.15,48.03,48.14,11800.0,36.6331,36.6864,36.595,36.6788,11800.0
2004-04-23 13:30:00,48.14,48.14,48.0,48.08,17400.0,36.6788,36.6788,36.5721,36.6331,17400.0
2004-04-23 14:00:00,48.07,48.2,48.0,48.2,38200.0,36.6255,36.7245,36.5721,36.7245,38200.0
2004-04-23 14:30:00,48.23,48.34,48.11,48.3,17300.0,36.7474,36.8312,36.6559,36.8007,17300.0
2004-04-23 15:00:00,48.29,48.37,48.18,48.29,16900.0,36.7931,36.854,36.7093,36.7931,16900.0
2004-04-23 15:30:00,48.29,48.3,48.2,48.2,28000.0,36.7931,36.8007,36.7245,36.7245,28000.0
2004-04-26 09:30:00,48.12,48.45,48.12,48.2,13800.0,36.6636,36.915,36.6636,36.7245,13800.0
2004-04-26 10:00:00,48.24,48.31,47.91,47.92,23700.0,36.755,36.8083,36.5036,36.5112,23700.0
2004-04-26 10:30:00,47.92,48.01,47.83,47.88,16600.0,36.5112,36.5798,36.4426,36.4807,16600.0
2004-04-26 11:00:00,47.87,47.94,47.68,47.77,13900.0,36.4731,36.5264,36.3283,36.3969,13900.0
2004-04-26 11:30:00,47.77,47.78,47.62,47.65,9700.0,36.3969,36.4045,36.2826,36.3055,9700.0
2004-04-26 12:00:00,47.65,47.68,47.6,47.68,11900.0,36.3055,36.3283,36.2674,36.3283,11900.0
2004-04-26 12:30:00,47.68,47.7,47.62,47.66,13600.0,36.3283,36.3436,36.2826,36.3131,13600.0
2004-04-26 13:00:00,47.66,47.7,47.63,47.65,16900.0,36.3131,36.3436,36.2902,36.3055,16900.0
2004-04-26 13:30:00,47.65,47.7,47.65,47.69,19900.0,36.3055,36.3436,36.3055,36.3359,19900.0
2004-04-26 14:00:00,47.69,47.7,47.56,47.58,24600.0,36.3359,36.3436,36.2369,36.2521,24600.0
2004-04-26 14:30:00,47.58,47.63,47.47,47.58,20600.0,36.2521,36.2902,36.1683,36.2521,20600.0
2004-04-26 15:00:00,47.58,47.7,47.44,47.67,31300.0,36.2521,36.3436,36.1455,36.3207,31300.0
2004-04-26 15:30:00,47.62,47.68,47.49,47.68,40000.0,36.2826,36.3283,36.1836,36.3283,40000.0
2004-04-27 09:30:00,47.68,47.98,47.68,47.91,16200.0,36.3283,36.5569,36.3283,36.5036,16200.0
2004-04-27 10:00:00,47.89,47.97,47.79,47.88,46000.0,36.4883,36.5493,36.4121,36.4807,46000.0
2004-04-27 10:30:00,47.87,47.88,47.66,47.67,25700.0,36.4731,36.4807,36.3131,36.3207,25700.0
2004-04-27 11:00:00,47.63,47.74,47.54,47.55,28000.0,36.2902,36.374,36.2216,36.2293,28000.0
2004-04-27 11:30:00,47.56,47.71,47.51,47.55,27300.0,36.2369,36.3512,36.1988,36.2293,27300.0
2004-04-27 12:00:00,47.57,47.72,47.57,47.72,13500.0,36.2445,36.3588,36.2445,36.3588,13500.0
2004-04-27 12:30:00,47.72,47.77,47.7,47.77,24500.0,36.3588,36.3969,36.3436,36.3969,24500.0
2004-04-27 13:00:00,47.77,47.92,47.76,47.92,9100.0,36.3969,36.5112,36.3893,36.5112,9100.0
2004-04-27 13:30:00,47.94,48.06,47.94,48.03,12600.0,36.5264,36.6178,36.5264,36.595,12600.0
2004-04-27 14:00:00,48.07,48.08,47.89,47.89,9600.0,36.6255,36.6331,36.4883,36.4883,9600.0
2004-04-27 14:30:00,47.9,48.02,47.76,48.02,16600.0,36.4959,36.5874,36.3893,36.5874,16600.0
2004-04-27 15:00:00,48.0,48.07,47.92,48.07,18700.0,36.5721,36.6255,36.5112,36.6255,18700.0
2004-04-27 15:30:00,48.06,48.09,47.88,47.99,20200.0,36.6178,36.6407,36.4807,36.5645,20200.0
2004-04-28 09:30:00,47.98,47.98,47.55,47.68,12200.0,36.5569,36.5569,36.2293,36.3283,12200.0
2004-04-28 10:00:00,47.63,47.68,47.45,47.64,16400.0,36.2902,36.3283,36.1531,36.2978,16400.0
2004-04-28 10:30:00,47.58,47.64,47.42,47.47,8500.0,36.2521,36.2978,36.1302,36.1683,8500.0
2004-04-28 11:00:00,47.47,47.65,47.47,47.6,14800.0,36.1683,36.3055,36.1683,36.2674,14800.0
2004-04-28 11:30:00,47.56,47.56,47.49,47.55,5300.0,36.2369,36.2369,36.1836,36.2293,5300.0
2004-04-28 12:00:00,47.55,47.57,47.5,47.5,3800.0,36.2293,36.2445,36.1912,36.1912,3800.0
2004-04-28 12:30:00,47.51,47.57,47.5,47.57,2000.0,36.1988,36.2445,36.1912,36.2445,2000.0
2004-04-28 13:00:00,47.57,47.57,47.38,47.41,10400.0,36.2445,36.2445,36.0997,36.1226,10400.0
2004-04-28 13:30:00,47.38,47.42,47.31,47.36,6700.0,36.0997,36.1302,36.0464,36.0845,6700.0
2004-04-28 14:00:00,47.36,47.43,47.3,47.36,8200.0,36.0845,36.1378,36.0388,36.0845,8200.0
2004-04-28 14:30:00,47.38,47.47,47.3,47.39,17200.0,36.0997,36.1683,36.0388,36.1074,17200.0
2004-04-28 15:00:00,47.4,47.4,47.04,47.06,37300.0,36.115,36.115,35.8407,35.8559,37300.0
2004-04-28 15:30:00,47.06,47.11,46.9,46.96,39500.0,35.8559,35.894,35.734,35.7797,39500.0
2004-04-29 09:30:00,46.97,47.53,46.97,47.45,34700.0,35.7874,36.214,35.7874,36.1531,34700.0
2004-04-29 10:00:00,47.45,48.1,47.44,47.94,45700.0,36.1531,36.6483,36.1455,36.5264,45700.0
2004-04-29 10:30:00,47.94,47.94,47.74,47.79,23200.0,36.5264,36.5264,36.374,36.4121,23200.0
2004-04-29 11:00:00,47.8,47.99,47.78,47.97,59200.0,36.4197,36.5645,36.4045,36.5493,59200.0
2004-04-29 11:30:00,47.96,48.05,47.93,47.99,13500.0,36.5417,36.6102,36.5188,36.5645,13500.0
2004-04-29 12:00:00,48.0,48.02,47.85,47.87,22200.0,36.5721,36.5874,36.4578,36.4731,22200.0
2004-04-29 12:30:00,47.88,47.89,47.61,47.65,22800.0,36.4807,36.4883,36.275,36.3055,22800.0
2004-04-29 13:00:00,47.65,47.65,47.22,47.25,18400.0,36.3055,36.3055,35.9778,36.0007,18400.0
2004-04-29 13:30:00,47.24,47.39,47.11,47.15,10700.0,35.9931,36.1074,35.894,35.9245,10700.0
2004-04-29 14:00:00,47.15,47.18,47.04,47.06,29500.0,35.9245,35.9474,35.8407,35.8559,29500.0
2004-04-29 14:30:00,47.05,47.07,46.66,46.72,29100.0,35.8483,35.8635,35.5512,35.5969,29100.0
2004-04-29 15:00:00,46.85,46.85,46.27,46.35,42700.0,35.6959,35.6959,35.254,35.315,42700.0
2004-04-29 15:30:00,46.3,46.87,46.28,46.69,52300.0,35.2769,35.7112,35.2616,35.574,52300.0
2004-04-30 09:30:00,46.64,46.83,46.52,46.63,31500.0,35.5359,35.6807,35.4445,35.5283,31500.0
2004-04-30 10:00:00,46.63,46.68,46.35,46.43,30000.0,35.5283,35.5664,35.315,35.3759,30000.0
2004-04-30 10:30:00,46.44,46.49,46.26,46.37,18200.0,35.3835,35.4216,35.2464,35.3302,18200.0
2004-04-30 11:00:00,46.4,46.73,46.39,46.58,23300.0,35.3531,35.6045,35.3454,35.4902,23300.0
2004-04-30 11:30:00,46.62,46.64,46.35,46.37,21600.0,35.5207,35.5359,35.315,35.3302,21600.0
2004-04-30 12:00:00,46.35,46.5,46.27,46.46,11000.0,35.315,35.4293,35.254,35.3988,11000.0
2004-04-30 12:30:00,46.48,46.51,46.3,46.32,18400.0,35.414,35.4369,35.2769,35.2921,18400.0
2004-04-30 13:00:00,46.35,46.5,46.35,46.48,13400.0,35.315,35.4293,35.315,35.414,13400.0
2004-04-30 13:30:00,46.5,46.72,46.48,46.7,20000.0,35.4293,35.5969,35.414,35.5816,20000.0
2004-04-30 14:00:00,46.69,46.7,46.54,46.59,15300.0,35.574,35.5816,35.4597,35.4978,15300.0
2004-04-30 14:30:00,46.6,46.69,46.54,46.58,14800.0,35.5054,35.574,35.4597,35.4902,14800.0
2004-04-30 15:00:00,46.58,46.58,46.16,46.22,40500.0,35.4902,35.4902,35.1702,35.2159,40500.0
2004-04-30 15:30:00,46.23,46.32,46.1,46.2,39500.0,35.2235,35.2921,35.1245,35.2007,39500.0
2004-05-03 09:30:00,46.08,46.08,45.77,45.95,34600.0,35.1092,35.1092,34.8731,35.0102,34600.0
2004-05-03 10:00:00,46.0,46.05,45.82,45.9,59500.0,35.0483,35.0864,34.9111,34.9721,59500.0
2004-05-03 10:30:00,45.93,46.18,45.85,46.12,31100.0,34.995,35.1854,34.934,35.1397,31100.0
2004-05-03 11:00:00,46.13,46.18,46.03,46.06,10300.0,35.1473,35.1854,35.0712,35.094,10300.0
2004-05-03 11:30:00,46.07,46.17,45.94,46.07,28100.0,35.1016,35.1778,35.0026,35.1016,28100.0
2004-05-03 12:00:00,46.08,46.21,46.07,46.2,30300.0,35.1092,35.2083,35.1016,35.2007,30300.0
2004-05-03 12:30:00,46.21,46.32,46.16,46.3,17400.0,35.2083,35.2921,35.1702,35.2769,17400.0
2004-05-03 13:00:00,46.32,46.36,46.15,46.24,16900.0,35.2921,35.3226,35.1626,35.2312,16900.0
2004-05-03 13:30:00,46.25,46.28,46.15,46.17,9600.0,35.2388,35.2616,35.1626,35.1778,9600.0
2004-05-03 14:00:00,46.17,46.29,46.1,46.2,17700.0,35.1778,35.2692,35.1245,35.2007,17700.0
2004-05-03 14:30:00,46.21,46.3,46.07,46.2,27300.0,35.2083,35.2769,35.1016,35.2007,27300.0
2004-05-03 15:00:00,46.2,46.26,46.1,46.17,35900.0,35.2007,35.2464,35.1245,35.1778,35900.0
2004-05-03 15:30:00,46.12,46.25,46.12,46.2,48400.0,35.1397,35.2388,35.1397,35.2007,48400.0
2004-05-04 09:30:00,46.26,46.39,46.16,46.18,9700.0,35.2464,35.3454,35.1702,35.1854,9700.0
2004-05-04 10:00:00,46.2,46.32,46.1,46.11,24900.0,35.2007,35.2921,35.1245,35.1321,24900.0
2004-05-04 10:30:00,46.11,46.2,46.0,46.04,27400.0,35.1321,35.2007,35.0483,35.0788,27400.0
2004-05-04 11:00:00,46.04,46.04,45.92,45.94,27500.0,35.0788,35.0788,34.9873,35.0026,27500.0
2004-05-04 11:30:00,45.95,46.04,45.83,46.01,38400.0,35.0102,35.0788,34.9188,35.0559,38400.0
2004-05-04 12:00:00,46.0,46.05,45.8,45.82,21000.0,35.0483,35.0864,34.8959,34.9111,21000.0
2004-05-04 12:30:00,45.82,45.88,45.8,45.83,20900.0,34.9111,34.9569,34.8959,34.9188,20900.0
2004-05-04 13:00:00,45.8,46.0,45.8,45.95,19800.0,34.8959,35.0483,34.8959,35.0102,19800.0
2004-05-04 13:30:00,45.96,45.98,45.88,45.88,10200.0,35.0178,35.0331,34.9569,34.9569,10200.0
2004-05-04 14:00:00,45.86,46.08,45.74,46.03,52700.0,34.9416,35.1092,34.8502,35.0712,52700.0
2004-05-04 14:30:00,46.15,46.44,46.05,46.44,53600.0,35.1626,35.3835,35.0864,35.3835,53600.0
2004-05-04 15:00:00,46.45,46.46,45.97,45.97,38400.0,35.3912,35.3988,35.0254,35.0254,38400.0
2004-05-04 15:30:00,45.96,46.13,45.92,46.1,59700.0,35.0178,35.1473,34.9873,35.1245,59700.0
2004-05-05 09:30:00,46.0,46.2,45.86,45.97,19400.0,35.0483,35.2007,34.9416,35.0254,19400.0
2004-05-05 10:00:00,46.04,46.04,45.62,45.7,19800.0,35.0788,35.0788,34.7588,34.8197,19800.0
2004-05-05 10:30:00,45.7,45.93,45.69,45.7,17700.0,34.8197,34.995,34.8121,34.8197,17700.0
2004-05-05 11:00:00,45.7,45.77,45.58,45.76,12400.0,34.8197,34.8731,34.7283,34.8654,12400.0
2004-05-05 11:30:00,45.77,45.83,45.7,45.81,14700.0,34.8731,34.9188,34.8197,34.9035,14700.0
2004-05-05 12:00:00,45.81,45.83,45.71,45.73,11500.0,34.9035,34.9188,34.8273,34.8426,11500.0
2004-05-05 12:30:00,45.72,45.82,45.71,45.81,11900.0,34.835,34.9111,34.8273,34.9035,11900.0
2004-05-05 13:00:00,45.83,45.84,45.74,45.8,6100.0,34.9188,34.9264,34.8502,34.8959,6100.0
2004-05-05 13:30:00,45.8,45.99,45.75,45.86,13600.0,34.8959,35.0407,34.8578,34.9416,13600.0
2004-05-05 14:00:00,45.86,45.95,45.81,45.91,15700.0,34.9416,35.0102,34.9035,34.9797,15700.0
2004-05-05 14:30:00,45.91,46.0,45.86,45.99,14500.0,34.9797,35.0483,34.9416,35.0407,14500.0
2004-05-05 15:00:00,45.97,45.97,45.79,45.84,17500.0,35.0254,35.0254,34.8883,34.9264,17500.0
2004-05-05 15:30:00,45.85,45.96,45.84,45.9,27600.0,34.934,35.0178,34.9264,34.9721,27600.0
2004-05-06 09:30:00,45.89,45.89,45.38,45.52,20400.0,34.9645,34.9645,34.5759,34.6826,20400.0
2004-05-06 10:00:00,45.53,45.68,45.24,45.41,33100.0,34.6902,34.8045,34.4692,34.5988,33100.0
2004-05-06 10:30:00,45.41,45.45,45.2,45.34,25300.0,34.5988,34.6292,34.4388,34.5454,25300.0
2004-05-06 11:00:00,45.33,45.38,45.07,45.25,32000.0,34.5378,34.5759,34.3397,34.4769,32000.0
2004-05-06 11:30:00,45.22,45.25,45.09,45.12,20700.0,34.454,34.4769,34.3549,34.3778,20700.0
2004-05-06 12:00:00,45.11,45.24,44.96,44.99,26000.0,34.3702,34.4692,34.2559,34.2788,26000.0
2004-05-06 12:30:00,44.98,45.01,44.88,44.95,15700.0,34.2711,34.294,34.1949,34.2483,15700.0
2004-05-06 13:00:00,44.92,44.98,44.88,44.89,14900.0,34.2254,34.2711,34.1949,34.2026,14900.0
2004-05-06 13:30:00,44.91,45.07,44.91,45.01,45200.0,34.2178,34.3397,34.2178,34.294,45200.0
2004-05-06 14:00:00,45.01,45.03,44.9,44.94,23600.0,34.294,34.3092,34.2102,34.2407,23600.0
2004-05-06 14:30:00,44.94,45.07,44.9,45.04,18000.0,34.2407,34.3397,34.2102,34.3168,18000.0
2004-05-06 15:00:00,45.04,45.14,45.01,45.14,21300.0,34.3168,34.393,34.294,34.393,21300.0
2004-05-06 15:30:00,45.15,45.25,45.15,45.18,35700.0,34.4007,34.4769,34.4007,34.4235,35700.0
2004-05-07 09:30:00,45.05,45.1,44.29,44.39,52500.0,34.3245,34.3626,33.7454,33.8216,52500.0
2004-05-07 10:00:00,44.37,44.53,44.24,44.27,79500.0,33.8064,33.9283,33.7073,33.7302,79500.0
2004-05-07 10:30:00,44.24,44.31,43.94,44.07,81000.0,33.7073,33.7606,33.4787,33.5778,81000.0
2004-05-07 11:00:00,44.07,44.17,44.03,44.11,65500.0,33.5778,33.654,33.5473,33.6083,65500.0
2004-05-07 11:30:00,44.11,44.11,43.87,43.87,38100.0,33.6083,33.6083,33.4254,33.4254,38100.0
2004-05-07 12:00:00,43.88,43.96,43.87,43.91,29800.0,33.433,33.494,33.4254,33.4559,29800.0
2004-05-07 12:30:00,43.91,44.03,43.89,44.01,50200.0,33.4559,33.5473,33.4406,33.5321,50200.0
2004-05-07 13:00:00,44.02,44.18,44.02,44.13,21000.0,33.5397,33.6616,33.5397,33.6235,21000.0
2004-05-07 13:30:00,44.14,44.18,43.95,43.96,31300.0,33.6311,33.6616,33.4864,33.494,31300.0
2004-05-07 14:00:00,43.97,44.02,43.84,43.97,43700.0,33.5016,33.5397,33.4025,33.5016,43700.0
2004-05-07 14:30:00,43.96,44.05,43.82,43.96,43500.0,33.494,33.5625,33.3873,33.494,43500.0
2004-05-07 15:00:00,44.0,44.05,43.81,43.86,65600.0,33.5245,33.5625,33.3797,33.4178,65600.0
2004-05-07 15:30:00,43.87,43.94,43.7,43.71,90400.0,33.4254,33.4787,33.2959,33.3035,90400.0
2004-05-10 09:30:00,43.3,43.43,42.8,42.92,49100.0,32.9911,33.0902,32.6102,32.7016,49100.0
2004-05-10 10:00:00,42.93,42.95,42.74,42.9,55000.0,32.7092,32.7244,32.5644,32.6863,55000.0
2004-05-10 10:30:00,42.88,42.88,42.4,42.73,27800.0,32.6711,32.6711,32.3054,32.5568,27800.0
2004-05-10 11:00:00,42.75,42.75,42.14,42.15,46600.0,32.5721,32.5721,32.1073,32.1149,46600.0
2004-05-10 11:30:00,42.15,42.61,42.05,42.53,41900.0,32.1149,32.4654,32.0387,32.4044,41900.0
2004-05-10 12:00:00,42.53,42.79,42.52,42.78,19100.0,32.4044,32.6025,32.3968,32.5949,19100.0
2004-05-10 12:30:00,42.77,43.08,42.75,42.84,66600.0,32.5873,32.8235,32.5721,32.6406,66600.0
2004-05-10 13:00:00,42.85,43.09,42.85,42.99,82800.0,32.6482,32.8311,32.6482,32.7549,82800.0
2004-05-10 13:30:00,42.99,42.99,42.78,42.78,21400.0,32.7549,32.7549,32.5949,32.5949,21400.0
2004-05-10 14:00:00,42.76,42.76,42.65,42.67,41000.0,32.5797,32.5797,32.4959,32.5111,41000.0
2004-05-10 14:30:00,42.67,42.75,42.65,42.74,28100.0,32.5111,32.5721,32.4959,32.5644,28100.0
2004-05-10 15:00:00,42.73,42.96,42.62,42.65,70800.0,32.5568,32.7321,32.473,32.4959,70800.0
2004-05-10 15:30:00,42.64,42.83,42.6,42.75,44200.0,32.4882,32.633,32.4578,32.5721,44200.0
2004-05-11 09:30:00,42.51,42.7,42.35,42.68,48700.0,32.3892,32.534,32.2673,32.5187,48700.0
2004-05-11 10:00:00,42.57,42.62,42.4,42.4,27600.0,32.4349,32.473,32.3054,32.3054,27600.0
2004-05-11 10:30:00,42.4,42.64,42.4,42.51,19200.0,32.3054,32.4882,32.3054,32.3892,19200.0
2004-05-11 11:00:00,42.51,42.62,42.51,42.59,57100.0,32.3892,32.473,32.3892,32.4501,57100.0
2004-05-11 11:30:00,42.59,42.64,42.51,42.51,36800.0,32.4501,32.4882,32.3892,32.3892,36800.0
2004-05-11 12:00:00,42.5,42.6,42.5,42.54,20200.0,32.3816,32.4578,32.3816,32.4121,20200.0
2004-05-11 12:30:00,42.53,42.56,42.48,42.56,24300.0,32.4044,32.4273,32.3663,32.4273,24300.0
2004-05-11 13:00:00,42.55,42.63,42.55,42.62,30200.0,32.4197,32.4806,32.4197,32.473,30200.0
2004-05-11 13:30:00,42.63,42.63,42.5,42.55,29600.0,32.4806,32.4806,32.3816,32.4197,29600.0
2004-05-11 14:00:00,42.55,42.64,42.55,42.58,34000.0,32.4197,32.4882,32.4197,32.4425,34000.0
2004-05-11 14:30:00,42.56,42.63,42.52,42.52,31600.0,32.4273,32.4806,32.3968,32.3968,31600.0
2004-05-11 15:00:00,42.53,42.57,42.42,42.44,41200.0,32.4044,32.4349,32.3206,32.3359,41200.0
2004-05-11 15:30:00,42.44,42.48,42.29,42.4,92500.0,32.3359,32.3663,32.2216,32.3054,92500.0
2004-05-12 09:30:00,42.4,42.4,41.94,42.07,38700.0,32.3054,32.3054,31.9549,32.0539,38700.0
2004-05-12 10:00:00,42.06,42.3,42.06,42.21,91500.0,32.0463,32.2292,32.0463,32.1606,91500.0
2004-05-12 10:30:00,42.18,42.26,42.18,42.25,35600.0,32.1378,32.1987,32.1378,32.1911,35600.0
2004-05-12 11:00:00,42.24,42.28,42.1,42.12,44800.0,32.1835,32.214,32.0768,32.092,44800.0
2004-05-12 11:30:00,42.12,42.23,42.12,42.16,22400.0,32.092,32.1759,32.092,32.1225,22400.0
2004-05-12 12:00:00,42.2,42.22,42.15,42.2,17600.0,32.153,32.1682,32.1149,32.153,17600.0
2004-05-12 12:30:00,42.21,42.29,42.18,42.25,19000.0,32.1606,32.2216,32.1378,32.1911,19000.0
2004-05-12 13:00:00,42.23,42.27,42.14,42.17,47000.0,32.1759,32.2063,32.1073,32.1301,47000.0
2004-05-12 13:30:00,42.17,42.19,42.09,42.14,29200.0,32.1301,32.1454,32.0692,32.1073,29200.0
2004-05-12 14:00:00,42.15,42.25,42.1,42.24,44200.0,32.1149,32.1911,32.0768,32.1835,44200.0
2004-05-12 14:30:00,42.24,42.35,42.16,42.28,76700.0,32.1835,32.2673,32.1225,32.214,76700.0
2004-05-12 15:00:00,42.28,42.56,42.27,42.52,79900.0,32.214,32.4273,32.2063,32.3968,79900.0
2004-05-12 15:30:00,42.52,42.71,42.18,42.6,106300.0,32.3968,32.5416,32.1378,32.4578,106300.0
2004-05-13 09:30:00,42.58,42.7,42.2,42.2,38300.0,32.4425,32.534,32.153,32.153,38300.0
2004-05-13 10:00:00,42.2,42.31,42.07,42.2,62600.0,32.153,32.2368,32.0539,32.153,62600.0
2004-05-13 10:30:00,42.2,42.26,42.16,42.25,140500.0,32.153,32.1987,32.1225,32.1911,140500.0
2004-05-13 11:00:00,42.22,42.33,42.16,42.25,27100.0,32.1682,32.252,32.1225,32.1911,27100.0
2004-05-13 11:30:00,42.26,42.57,42.23,42.53,24300.0,32.1987,32.4349,32.1759,32.4044,24300.0
2004-05-13 12:00:00,42.52,42.63,42.52,42.61,22000.0,32.3968,32.4806,32.3968,32.4654,22000.0
2004-05-13 12:30:00,42.59,42.64,42.53,42.6,16000.0,32.4501,32.4882,32.4044,32.4578,16000.0
2004-05-13 13:00:00,42.59,42.64,42.49,42.5,16600.0,32.4501,32.4882,32.374,32.3816,16600.0
2004-05-13 13:30:00,42.49,42.53,42.48,42.52,21600.0,32.374,32.4044,32.3663,32.3968,21600.0
2004-05-13 14:00:00,42.51,42.52,42.35,42.39,49900.0,32.3892,32.3968,32.2673,32.2978,49900.0
2004-05-13 14:30:00,42.39,42.44,42.37,42.39,14700.0,32.2978,32.3359,32.2825,32.2978,14700.0
2004-05-13 15:00:00,42.39,42.64,42.39,42.64,38400.0,32.2978,32.4882,32.2978,32.4882,38400.0
2004-05-13 15:30:00,42.63,42.63,42.5,42.58,36400.0,32.4806,32.4806,32.3816,32.4425,36400.0
2004-05-14 09:30:00,42.65,42.8,42.5,42.6,42100.0,32.4959,32.6102,32.3816,32.4578,42100.0
2004-05-14 10:00:00,42.61,42.78,42.53,42.61,27600.0,32.4654,32.5949,32.4044,32.4654,27600.0
2004-05-14 10:30:00,42.6,42.88,42.59,42.88,25100.0,32.4578,32.6711,32.4501,32.6711,25100.0
2004-05-14 11:00:00,42.85,42.85,42.71,42.77,19500.0,32.6482,32.6482,32.5416,32.5873,19500.0
2004-05-14 11:30:00,42.79,42.83,42.77,42.8,17200.0,32.6025,32.633,32.5873,32.6102,17200.0
2004-05-14 12:00:00,42.79,43.01,42.79,42.96,16400.0,32.6025,32.7702,32.6025,32.7321,16400.0
2004-05-14 12:30:00,42.96,43.09,42.93,43.08,15800.0,32.7321,32.8311,32.7092,32.8235,15800.0
2004-05-14 13:00:00,43.08,43.25,43.01,43.02,23900.0,32.8235,32.953,32.7702,32.7778,23900.0
2004-05-14 13:30:00,43.05,43.13,43.0,43.04,25700.0,32.8006,32.8616,32.7625,32.793,25700.0
2004-05-14 14:00:00,43.04,43.24,43.04,43.19,26300.0,32.793,32.9454,32.793,32.9073,26300.0
2004-05-14 14:30:00,43.19,43.23,43.1,43.12,17400.0,32.9073,32.9378,32.8387,32.854,17400.0
2004-05-14 15:00:00,43.15,43.19,43.08,43.08,34400.0,32.8768,32.9073,32.8235,32.8235,34400.0
2004-05-14 15:30:00,43.08,43.18,43.03,43.11,45900.0,32.8235,32.8997,32.7854,32.8463,45900.0
2004-05-17 09:30:00,42.72,42.9,42.4,42.47,44500.0,32.5492,32.6863,32.3054,32.3587,44500.0
2004-05-17 10:00:00,42.46,42.56,42.25,42.56,46200.0,32.3511,32.4273,32.1911,32.4273,46200.0
2004-05-17 10:30:00,42.54,42.61,42.5,42.55,30700.0,32.4121,32.4654,32.3816,32.4197,30700.0
2004-05-17 11:00:00,42.54,42.62,42.47,42.53,33300.0,32.4121,32.473,32.3587,32.4044,33300.0
2004-05-17 11:30:00,42.53,42.6,42.5,42.54,18500.0,32.4044,32.4578,32.3816,32.4121,18500.0
2004-05-17 12:00:00,42.56,42.6,42.46,42.55,20900.0,32.4273,32.4578,32.3511,32.4197,20900.0
2004-05-17 12:30:00,42.53,42.53,42.35,42.39,26300.0,32.4044,32.4044,32.2673,32.2978,26300.0
2004-05-17 13:00:00,42.4,42.42,42.3,42.33,19700.0,32.3054,32.3206,32.2292,32.252,19700.0
2004-05-17 13:30:00,42.33,42.45,42.31,42.41,33200.0,32.252,32.3435,32.2368,32.313,33200.0
2004-05-17 14:00:00,42.41,42.51,42.37,42.47,32200.0,32.313,32.3892,32.2825,32.3587,32200.0
2004-05-17 14:30:00,42.48,42.48,42.34,42.41,17900.0,32.3663,32.3663,32.2597,32.313,17900.0
2004-05-17 15:00:00,42.41,42.54,42.35,42.36,35400.0,32.313,32.4121,32.2673,32.2749,35400.0
2004-05-17 15:30:00,42.36,42.45,42.25,42.43,69200.0,32.2749,32.3435,32.1911,32.3282,69200.0
2004-05-18 09:30:00,42.45,42.8,42.45,42.53,28900.0,32.3435,32.6102,32.3435,32.4044,28900.0
2004-05-18 10:00:00,42.53,42.58,42.4,42.4,25800.0,32.4044,32.4425,32.3054,32.3054,25800.0
2004-05-18 10:30:00,42.38,42.65,42.33,42.58,19100.0,32.2901,32.4959,32.252,32.4425,19100.0
2004-05-18 11:00:00,42.57,42.63,42.53,42.57,8700.0,32.4349,32.4806,32.4044,32.4349,8700.0
2004-05-18 11:30:00,42.58,42.8,42.57,42.7,19800.0,32.4425,32.6102,32.4349,32.534,19800.0
2004-05-18 12:00:00,42.69,42.78,42.69,42.78,8300.0,32.5263,32.5949,32.5263,32.5949,8300.0
2004-05-18 12:30:00,42.78,42.83,42.69,42.78,7400.0,32.5949,32.633,32.5263,32.5949,7400.0
2004-05-18 13:00:00,42.75,42.75,42.65,42.66,4900.0,32.5721,32.5721,32.4959,32.5035,4900.0
2004-05-18 13:30:00,42.69,42.76,42.69,42.72,7400.0,32.5263,32.5797,32.5263,32.5492,7400.0
2004-05-18 14:00:00,42.72,42.83,42.71,42.81,11700.0,32.5492,32.633,32.5416,32.6178,11700.0
2004-05-18 14:30:00,42.81,42.85,42.76,42.81,10900.0,32.6178,32.6482,32.5797,32.6178,10900.0
2004-05-18 15:00:00,42.8,42.83,42.7,42.8,35100.0,32.6102,32.633,32.534,32.6102,35100.0
2004-05-18 15:30:00,42.79,42.93,42.76,42.83,58100.0,32.6025,32.7092,32.5797,32.633,58100.0
2004-05-19 09:30:00,43.05,43.33,42.87,43.22,45800.0,32.8006,33.014,32.6635,32.9302,45800.0
2004-05-19 10:00:00,43.23,43.57,43.23,43.57,28800.0,32.9378,33.1968,32.9378,33.1968,28800.0
2004-05-19 10:30:00,43.56,43.58,43.41,43.52,18800.0,33.1892,33.2044,33.0749,33.1587,18800.0
2004-05-19 11:00:00,43.51,43.51,43.26,43.26,24400.0,33.1511,33.1511,32.9606,32.9606,24400.0
2004-05-19 11:30:00,43.27,43.27,43.04,43.04,46100.0,32.9683,32.9683,32.793,32.793,46100.0
2004-05-19 12:00:00,43.05,43.15,43.05,43.15,5500.0,32.8006,32.8768,32.8006,32.8768,5500.0
2004-05-19 12:30:00,43.14,43.15,43.08,43.08,5000.0,32.8692,32.8768,32.8235,32.8235,5000.0
2004-05-19 13:00:00,43.07,43.13,43.06,43.08,14000.0,32.8159,32.8616,32.8082,32.8235,14000.0
2004-05-19 13:30:00,43.08,43.14,43.06,43.09,8000.0,32.8235,32.8692,32.8082,32.8311,8000.0
2004-05-19 14:00:00,43.08,43.09,42.78,42.84,23900.0,32.8235,32.8311,32.5949,32.6406,23900.0
2004-05-19 14:30:00,42.81,42.86,42.64,42.64,19200.0,32.6178,32.6559,32.4882,32.4882,19200.0
2004-05-19 15:00:00,42.6,42.64,42.53,42.53,37700.0,32.4578,32.4882,32.4044,32.4044,37700.0
2004-05-19 15:30:00,42.54,42.56,42.47,42.53,71300.0,32.4121,32.4273,32.3587,32.4044,71300.0
2004-05-20 09:30:00,42.55,42.79,42.5,42.64,15800.0,32.4197,32.6025,32.3816,32.4882,15800.0
2004-05-20 10:00:00,42.64,42.64,42.45,42.57,6800.0,32.4882,32.4882,32.3435,32.4349,6800.0
2004-05-20 10:30:00,42.55,42.67,42.53,42.55,9500.0,32.4197,32.5111,32.4044,32.4197,9500.0
2004-05-20 11:00:00,42.56,42.68,42.54,42.65,6300.0,32.4273,32.5187,32.4121,32.4959,6300.0
2004-05-20 11:30:00,42.67,42.72,42.67,42.71,8700.0,32.5111,32.5492,32.5111,32.5416,8700.0
2004-05-20 12:00:00,42.71,42.74,42.56,42.56,22300.0,32.5416,32.5644,32.4273,32.4273,22300.0
2004-05-20 12:30:00,42.57,42.78,42.52,42.75,8800.0,32.4349,32.5949,32.3968,32.5721,8800.0
2004-05-20 13:00:00,42.76,42.81,42.76,42.81,2400.0,32.5797,32.6178,32.5797,32.6178,2400.0
2004-05-20 13:30:00,42.8,42.82,42.72,42.79,8200.0,32.6102,32.6254,32.5492,32.6025,8200.0
2004-05-20 14:00:00,42.8,42.92,42.8,42.82,4900.0,32.6102,32.7016,32.6102,32.6254,4900.0
2004-05-20 14:30:00,42.82,42.91,42.68,42.75,12400.0,32.6254,32.694,32.5187,32.5721,12400.0
2004-05-20 15:00:00,42.78,42.93,42.72,42.93,16200.0,32.5949,32.7092,32.5492,32.7092,16200.0
2004-05-20 15:30:00,42.92,42.93,42.83,42.86,18900.0,32.7016,32.7092,32.633,32.6559,18900.0
2004-05-21 09:30:00,43.1,43.17,42.9,43.02,21600.0,32.8387,32.8921,32.6863,32.7778,21600.0
2004-05-21 10:00:00,43.07,43.17,43.0,43.13,8600.0,32.8159,32.8921,32.7625,32.8616,8600.0
2004-05-21 10:30:00,43.1,43.6,43.09,43.42,22500.0,32.8387,33.2197,32.8311,33.0825,22500.0
2004-05-21 11:00:00,43.42,43.43,43.33,43.39,16300.0,33.0825,33.0902,33.014,33.0597,16300.0
2004-05-21 11:30:00,43.39,43.49,43.34,43.34,15200.0,33.0597,33.1359,33.0216,33.0216,15200.0
2004-05-21 12:00:00,43.34,43.45,43.33,43.38,8600.0,33.0216,33.1054,33.014,33.0521,8600.0
2004-05-21 12:30:00,43.4,43.49,43.4,43.44,15300.0,33.0673,33.1359,33.0673,33.0978,15300.0
2004-05-21 13:00:00,43.45,43.45,43.36,43.36,12800.0,33.1054,33.1054,33.0368,33.0368,12800.0
2004-05-21 13:30:00,43.37,43.44,43.26,43.42,22000.0,33.0444,33.0978,32.9606,33.0825,22000.0
2004-05-21 14:00:00,43.41,43.41,43.28,43.29,13500.0,33.0749,33.0749,32.9759,32.9835,13500.0
2004-05-21 14:30:00,43.28,43.3,43.06,43.13,13900.0,32.9759,32.9911,32.8082,32.8616,13900.0
2004-05-21 15:00:00,43.13,43.14,43.05,43.12,12800.0,32.8616,32.8692,32.8006,32.854,12800.0
2004-05-21 15:30:00,43.11,43.18,43.07,43.15,23000.0,32.8463,32.8997,32.8159,32.8768,23000.0
2004-05-24 09:30:00,43.26,43.7,43.26,43.55,18000.0,32.9606,33.2959,32.9606,33.1816,18000.0
2004-05-24 10:00:00,43.56,43.65,43.49,43.5,22100.0,33.1892,33.2578,33.1359,33.1435,22100.0
2004-05-24 10:30:00,43.48,43.51,43.41,43.42,12000.0,33.1283,33.1511,33.0749,33.0825,12000.0
2004-05-24 11:00:00,43.45,43.46,43.33,43.33,17100.0,33.1054,33.113,33.014,33.014,17100.0
2004-05-24 11:30:00,43.34,43.39,43.29,43.3,16000.0,33.0216,33.0597,32.9835,32.9911,16000.0
2004-05-24 12:00:00,43.32,43.34,43.22,43.32,10600.0,33.0063,33.0216,32.9302,33.0063,10600.0
2004-05-24 12:30:00,43.3,43.35,43.18,43.18,25000.0,32.9911,33.0292,32.8997,32.8997,25000.0
2004-05-24 13:00:00,43.19,43.27,43.19,43.24,9100.0,32.9073,32.9683,32.9073,32.9454,9100.0
2004-05-24 13:30:00,43.25,43.59,43.25,43.47,19200.0,32.953,33.2121,32.953,33.1206,19200.0
2004-05-24 14:00:00,43.47,43.52,43.37,43.38,11700.0,33.1206,33.1587,33.0444,33.0521,11700.0
2004-05-24 14:30:00,43.4,43.57,43.4,43.57,11900.0,33.0673,33.1968,33.0673,33.1968,11900.0
2004-05-24 15:00:00,43.58,43.7,43.52,43.52,44700.0,33.2044,33.2959,33.1587,33.1587,44700.0
2004-05-24 15:30:00,43.52,43.72,43.51,43.64,41000.0,33.1587,33.3111,33.1511,33.2502,41000.0
2004-05-25 09:30:00,43.68,43.68,43.37,43.5,17400.0,33.2806,33.2806,33.0444,33.1435,17400.0
2004-05-25 10:00:00,43.52,44.0,43.39,44.0,18400.0,33.1587,33.5245,33.0597,33.5245,18400.0
2004-05-25 10:30:00,44.0,44.38,43.97,44.19,34400.0,33.5245,33.814,33.5016,33.6692,34400.0
2004-05-25 11:00:00,44.18,44.22,44.1,44.16,10300.0,33.6616,33.6921,33.6006,33.6464,10300.0
2004-05-25 11:30:00,44.13,44.28,43.62,44.03,74800.0,33.6235,33.7378,33.2349,33.5473,74800.0
2004-05-25 12:00:00,44.02,44.26,44.0,44.23,32300.0,33.5397,33.7226,33.5245,33.6997,32300.0
2004-05-25 12:30:00,44.23,44.4,44.14,44.36,34300.0,33.6997,33.8292,33.6311,33.7987,34300.0
2004-05-25 13:00:00,44.37,44.42,44.28,44.36,9600.0,33.8064,33.8445,33.7378,33.7987,9600.0
2004-05-25 13:30:00,44.4,44.65,44.37,44.5,37400.0,33.8292,34.0197,33.8064,33.9054,37400.0
2004-05-25 14:00:00,44.49,44.59,44.34,44.5,49100.0,33.8978,33.974,33.7835,33.9054,49100.0
2004-05-25 14:30:00,44.46,44.56,44.4,44.53,23400.0,33.8749,33.9511,33.8292,33.9283,23400.0
2004-05-25 15:00:00,44.53,44.7,44.49,44.52,50200.0,33.9283,34.0578,33.8978,33.9207,50200.0
2004-05-25 15:30:00,44.52,44.69,44.4,44.6,48900.0,33.9207,34.0502,33.8292,33.9816,48900.0
2004-05-26 09:30:00,44.4,44.51,44.21,44.3,22200.0,34.0291,34.1134,33.8835,33.9525,22200.0
2004-05-26 10:00:00,44.3,44.31,43.82,43.91,20900.0,33.9525,33.9601,33.5846,33.6536,20900.0
2004-05-26 10:30:00,43.92,44.23,43.91,44.19,28800.0,33.6612,33.8988,33.6536,33.8682,28800.0
2004-05-26 11:00:00,44.16,44.16,43.9,44.05,15400.0,33.8452,33.8452,33.6459,33.7609,15400.0
2004-05-26 11:30:00,44.05,44.05,43.87,43.87,7200.0,33.7609,33.7609,33.6229,33.6229,7200.0
2004-05-26 12:00:00,43.86,43.96,43.83,43.92,10900.0,33.6153,33.6919,33.5923,33.6612,10900.0
2004-05-26 12:30:00,43.9,44.02,43.9,44.02,5800.0,33.6459,33.7379,33.6459,33.7379,5800.0
2004-05-26 13:00:00,44.03,44.1,43.98,44.1,8800.0,33.7455,33.7992,33.7072,33.7992,8800.0
2004-05-26 13:30:00,44.1,44.21,44.08,44.16,12700.0,33.7992,33.8835,33.7839,33.8452,12700.0
2004-05-26 14:00:00,44.12,44.19,43.99,44.19,14500.0,33.8145,33.8682,33.7149,33.8682,14500.0
2004-05-26 14:30:00,44.18,44.27,44.14,44.14,9200.0,33.8605,33.9295,33.8299,33.8299,9200.0
2004-05-26 15:00:00,44.14,44.15,44.0,44.01,17000.0,33.8299,33.8375,33.7226,33.7302,17000.0
2004-05-26 15:30:00,44.02,44.09,43.92,44.0,26600.0,33.7379,33.7915,33.6612,33.7226,26600.0
2004-05-27 09:30:00,44.23,44.51,44.14,44.42,14700.0,33.8988,34.1134,33.8299,34.0444,14700.0
2004-05-27 10:00:00,44.43,44.75,44.43,44.75,23500.0,34.0521,34.2974,34.0521,34.2974,23500.0
2004-05-27 10:30:00,44.76,44.79,44.5,44.5,16100.0,34.305,34.328,34.1058,34.1058,16100.0
2004-05-27 11:00:00,44.51,44.51,44.18,44.19,17000.0,34.1134,34.1134,33.8605,33.8682,17000.0
2004-05-27 11:30:00,44.19,44.22,44.11,44.21,17800.0,33.8682,33.8912,33.8069,33.8835,17800.0
2004-05-27 12:00:00,44.22,44.24,44.08,44.15,6300.0,33.8912,33.9065,33.7839,33.8375,6300.0
2004-05-27 12:30:00,44.17,44.24,44.11,44.13,10900.0,33.8528,33.9065,33.8069,33.8222,10900.0
2004-05-27 13:00:00,44.13,44.13,43.85,44.12,21900.0,33.8222,33.8222,33.6076,33.8145,21900.0
2004-05-27 13:30:00,44.09,44.2,44.09,44.15,8200.0,33.7915,33.8758,33.7915,33.8375,8200.0
2004-05-27 14:00:00,44.15,44.29,44.08,44.29,28700.0,33.8375,33.9448,33.7839,33.9448,28700.0
2004-05-27 14:30:00,44.28,44.42,44.28,44.41,32900.0,33.9372,34.0444,33.9372,34.0368,32900.0
2004-05-27 15:00:00,44.39,44.39,44.25,44.33,23400.0,34.0215,34.0215,33.9142,33.9755,23400.0
2004-05-27 15:30:00,44.34,44.6,44.34,44.56,46900.0,33.9831,34.1824,33.9831,34.1517,46900.0
2004-05-28 09:30:00,44.53,44.65,44.43,44.63,12300.0,34.1288,34.2207,34.0521,34.2054,12300.0
2004-05-28 10:00:00,44.65,44.69,44.42,44.49,7300.0,34.2207,34.2514,34.0444,34.0981,7300.0
2004-05-28 10:30:00,44.52,44.68,44.46,44.65,13800.0,34.1211,34.2437,34.0751,34.2207,13800.0
2004-05-28 11:00:00,44.65,44.75,44.6,44.75,75100.0,34.2207,34.2974,34.1824,34.2974,75100.0
2004-05-28 11:30:00,44.73,44.79,44.67,44.71,10500.0,34.282,34.328,34.2361,34.2667,10500.0
2004-05-28 12:00:00,44.72,44.78,44.65,44.65,4200.0,34.2744,34.3204,34.2207,34.2207,4200.0
2004-05-28 12:30:00,44.65,44.76,44.65,44.7,7200.0,34.2207,34.305,34.2207,34.259,7200.0
2004-05-28 13:00:00,44.73,44.75,44.6,44.64,4900.0,34.282,34.2974,34.1824,34.2131,4900.0
2004-05-28 13:30:00,44.65,44.65,44.58,44.58,6500.0,34.2207,34.2207,34.1671,34.1671,6500.0
2004-05-28 14:00:00,44.6,44.76,44.6,44.73,11600.0,34.1824,34.305,34.1824,34.282,11600.0
2004-05-28 14:30:00,44.74,44.79,44.72,44.73,6300.0,34.2897,34.328,34.2744,34.282,6300.0
2004-05-28 15:00:00,44.73,44.78,44.62,44.73,12300.0,34.282,34.3204,34.1977,34.282,12300.0
2004-05-28 15:30:00,44.73,44.83,44.68,44.82,28200.0,34.282,34.3587,34.2437,34.351,28200.0
2004-06-01 09:30:00,44.75,44.91,44.75,44.78,16300.0,34.2974,34.42,34.2974,34.3204,16300.0
2004-06-01 10:00:00,44.78,44.89,44.66,44.68,37600.0,34.3204,34.4047,34.2284,34.2437,37600.0
2004-06-01 10:30:00,44.69,44.78,44.65,44.77,27900.0,34.2514,34.3204,34.2207,34.3127,27900.0
2004-06-01 11:00:00,44.77,44.8,44.68,44.73,53000.0,34.3127,34.3357,34.2437,34.282,53000.0
2004-06-01 11:30:00,44.75,44.85,44.73,44.8,19700.0,34.2974,34.374,34.282,34.3357,19700.0
2004-06-01 12:00:00,44.81,44.85,44.76,44.83,13000.0,34.3434,34.374,34.305,34.3587,13000.0
2004-06-01 12:30:00,44.83,45.0,44.83,44.99,23800.0,34.3587,34.489,34.3587,34.4813,23800.0
2004-06-01 13:00:00,44.99,45.01,44.94,44.96,8900.0,34.4813,34.4966,34.443,34.4583,8900.0
2004-06-01 13:30:00,44.97,44.97,44.88,44.91,14900.0,34.466,34.466,34.397,34.42,14900.0
2004-06-01 14:00:00,44.9,44.91,44.82,44.83,26600.0,34.4123,34.42,34.351,34.3587,26600.0
2004-06-01 14:30:00,44.8,44.8,44.6,44.65,17200.0,34.3357,34.3357,34.1824,34.2207,17200.0
2004-06-01 15:00:00,44.62,44.68,44.56,44.67,18300.0,34.1977,34.2437,34.1517,34.2361,18300.0
2004-06-01 15:30:00,44.67,44.77,44.66,44.77,26300.0,34.2361,34.3127,34.2284,34.3127,26300.0
2004-06-02 09:30:00,44.9,45.2,44.75,44.79,28700.0,34.4123,34.6423,34.2974,34.328,28700.0
2004-06-02 10:00:00,44.79,44.83,44.56,44.61,56200.0,34.328,34.3587,34.1517,34.1901,56200.0
2004-06-02 10:30:00,44.6,44.72,44.54,44.62,24400.0,34.1824,34.2744,34.1364,34.1977,24400.0
2004-06-02 11:00:00,44.6,44.6,44.54,44.58,12000.0,34.1824,34.1824,34.1364,34.1671,12000.0
2004-06-02 11:30:00,44.58,44.73,44.58,44.66,11400.0,34.1671,34.282,34.1671,34.2284,11400.0
2004-06-02 12:00:00,44.66,44.7,44.6,44.7,26800.0,34.2284,34.259,34.1824,34.259,26800.0
2004-06-02 12:30:00,44.72,44.81,44.69,44.69,5800.0,34.2744,34.3434,34.2514,34.2514,5800.0
2004-06-02 13:00:00,44.68,44.69,44.62,44.66,6800.0,34.2437,34.2514,34.1977,34.2284,6800.0
2004-06-02 13:30:00,44.68,44.79,44.68,44.78,11600.0,34.2437,34.328,34.2437,34.3204,11600.0
2004-06-02 14:00:00,44.77,45.02,44.73,45.02,15200.0,34.3127,34.5043,34.282,34.5043,15200.0
2004-06-02 14:30:00,44.99,45.11,44.93,45.04,23900.0,34.4813,34.5733,34.4353,34.5196,23900.0
2004-06-02 15:00:00,45.03,45.04,44.9,44.9,20500.0,34.512,34.5196,34.4123,34.4123,20500.0
2004-06-02 15:30:00,44.9,45.01,44.8,44.96,28000.0,34.4123,34.4966,34.3357,34.4583,28000.0
2004-06-03 09:30:00,44.73,44.78,44.6,44.6,15000.0,34.282,34.3204,34.1824,34.1824,15000.0
2004-06-03 10:00:00,44.6,44.6,44.49,44.57,23700.0,34.1824,34.1824,34.0981,34.1594,23700.0
2004-06-03 10:30:00,44.57,44.71,44.57,44.58,15200.0,34.1594,34.2667,34.1594,34.1671,15200.0
2004-06-03 11:00:00,44.58,44.68,44.58,44.67,9700.0,34.1671,34.2437,34.1671,34.2361,9700.0
2004-06-03 11:30:00,44.74,44.85,44.7,44.78,4100.0,34.2897,34.374,34.259,34.3204,4100.0
2004-06-03 12:00:00,44.78,44.89,44.77,44.89,4600.0,34.3204,34.4047,34.3127,34.4047,4600.0
2004-06-03 12:30:00,44.89,45.0,44.87,44.92,18300.0,34.4047,34.489,34.3893,34.4277,18300.0
2004-06-03 13:00:00,44.91,44.94,44.86,44.92,6300.0,34.42,34.443,34.3817,34.4277,6300.0
2004-06-03 13:30:00,44.9,44.94,44.82,44.85,9600.0,34.4123,34.443,34.351,34.374,9600.0
2004-06-03 14:00:00,44.83,44.85,44.76,44.82,22100.0,34.3587,34.374,34.305,34.351,22100.0
2004-06-03 14:30:00,44.81,44.89,44.8,44.83,13900.0,34.3434,34.4047,34.3357,34.3587,13900.0
2004-06-03 15:00:00,44.83,44.89,44.71,44.71,14500.0,34.3587,34.4047,34.2667,34.2667,14500.0
2004-06-03 15:30:00,44.71,44.84,44.71,44.79,41800.0,34.2667,34.3663,34.2667,34.328,41800.0
2004-06-04 09:30:00,44.87,45.0,44.63,44.63,15700.0,34.3893,34.489,34.2054,34.2054,15700.0
2004-06-04 10:00:00,44.63,44.73,44.48,44.69,18900.0,34.2054,34.282,34.0904,34.2514,18900.0
2004-06-04 10:30:00,44.69,44.92,44.67,44.82,8000.0,34.2514,34.4277,34.2361,34.351,8000.0
2004-06-04 11:00:00,44.82,44.88,44.75,44.86,6000.0,34.351,34.397,34.2974,34.3817,6000.0
2004-06-04 11:30:00,44.9,44.93,44.75,44.86,14100.0,34.4123,34.4353,34.2974,34.3817,14100.0
2004-06-04 12:00:00,44.87,45.04,44.84,45.04,5100.0,34.3893,34.5196,34.3663,34.5196,5100.0
2004-06-04 12:30:00,45.07,45.21,45.07,45.11,85400.0,34.5426,34.6499,34.5426,34.5733,85400.0
2004-06-04 13:00:00,45.11,45.16,45.06,45.11,4800.0,34.5733,34.6116,34.535,34.5733,4800.0
2004-06-04 13:30:00,45.09,45.11,45.05,45.07,5300.0,34.558,34.5733,34.5273,34.5426,5300.0
2004-06-04 14:00:00,45.07,45.07,44.92,44.94,6500.0,34.5426,34.5426,34.4277,34.443,6500.0
2004-06-04 14:30:00,44.93,45.12,44.93,45.08,15800.0,34.4353,34.5809,34.4353,34.5503,15800.0
2004-06-04 15:00:00,45.1,45.1,44.91,44.95,15300.0,34.5656,34.5656,34.42,34.4507,15300.0
2004-06-04 15:30:00,44.96,44.96,44.8,44.89,30800.0,34.4583,34.4583,34.3357,34.4047,30800.0
2004-06-07 09:30:00,44.95,45.04,44.8,45.01,30800.0,34.4507,34.5196,34.3357,34.4966,30800.0
2004-06-07 10:00:00,45.01,45.29,44.98,45.28,24800.0,34.4966,34.7112,34.4736,34.7036,24800.0
2004-06-07 10:30:00,45.28,45.39,45.26,45.28,21600.0,34.7036,34.7879,34.6882,34.7036,21600.0
2004-06-07 11:00:00,45.28,45.31,45.18,45.19,13400.0,34.7036,34.7266,34.6269,34.6346,13400.0
2004-06-07 11:30:00,45.18,45.19,45.01,45.01,20700.0,34.6269,34.6346,34.4966,34.4966,20700.0
2004-06-07 12:00:00,45.01,45.1,45.01,45.07,17400.0,34.4966,34.5656,34.4966,34.5426,17400.0
2004-06-07 12:30:00,45.04,45.14,45.04,45.1,7900.0,34.5196,34.5963,34.5196,34.5656,7900.0
2004-06-07 13:00:00,45.1,45.12,45.1,45.11,16000.0,34.5656,34.5809,34.5656,34.5733,16000.0
2004-06-07 13:30:00,45.11,45.28,45.11,45.26,16700.0,34.5733,34.7036,34.5733,34.6882,16700.0
2004-06-07 14:00:00,45.26,45.29,45.22,45.27,3300.0,34.6882,34.7112,34.6576,34.6959,3300.0
2004-06-07 14:30:00,45.27,45.42,45.21,45.41,21000.0,34.6959,34.8109,34.6499,34.8032,21000.0
2004-06-07 15:00:00,45.41,45.44,45.35,45.4,11500.0,34.8032,34.8262,34.7572,34.7955,11500.0
2004-06-07 15:30:00,45.4,45.45,45.35,45.45,35400.0,34.7955,34.8339,34.7572,34.8339,35400.0
2004-06-08 09:30:00,45.49,45.49,44.95,45.0,21200.0,34.8645,34.8645,34.4507,34.489,21200.0
2004-06-08 10:00:00,45.01,45.3,45.0,45.24,25300.0,34.4966,34.7189,34.489,34.6729,25300.0
2004-06-08 10:30:00,45.24,45.26,45.1,45.1,14100.0,34.6729,34.6882,34.5656,34.5656,14100.0
2004-06-08 11:00:00,45.1,45.21,45.07,45.21,8800.0,34.5656,34.6499,34.5426,34.6499,8800.0
2004-06-08 11:30:00,45.21,45.22,45.14,45.16,12500.0,34.6499,34.6576,34.5963,34.6116,12500.0
2004-06-08 12:00:00,45.16,45.4,45.15,45.39,16800.0,34.6116,34.7955,34.6039,34.7879,16800.0
2004-06-08 12:30:00,45.4,45.41,45.35,45.39,6500.0,34.7955,34.8032,34.7572,34.7879,6500.0
2004-06-08 13:00:00,45.39,45.4,45.23,45.27,12000.0,34.7879,34.7955,34.6653,34.6959,12000.0
2004-06-08 13:30:00,45.29,45.32,45.24,45.27,10300.0,34.7112,34.7342,34.6729,34.6959,10300.0
2004-06-08 14:00:00,45.25,45.42,45.2,45.42,8300.0,34.6806,34.8109,34.6423,34.8109,8300.0
2004-06-08 14:30:00,45.42,45.5,45.42,45.48,13800.0,34.8109,34.8722,34.8109,34.8569,13800.0
2004-06-08 15:00:00,45.47,45.51,45.33,45.33,29500.0,34.8492,34.8798,34.7419,34.7419,29500.0
2004-06-08 15:30:00,45.34,45.64,45.32,45.59,43800.0,34.7496,34.9795,34.7342,34.9412,43800.0
2004-06-09 09:30:00,45.7,45.7,45.39,45.58,16300.0,35.0255,35.0255,34.7879,34.9335,16300.0
2004-06-09 10:00:00,45.59,45.75,45.48,45.57,30000.0,34.9412,35.0638,34.8569,34.9258,30000.0
2004-06-09 10:30:00,45.57,45.62,45.43,45.47,17600.0,34.9258,34.9642,34.8185,34.8492,17600.0
2004-06-09 11:00:00,45.48,45.57,45.46,45.5,33200.0,34.8569,34.9258,34.8415,34.8722,33200.0
2004-06-09 11:30:00,45.49,45.7,45.49,45.65,36400.0,34.8645,35.0255,34.8645,34.9871,36400.0
2004-06-09 12:00:00,45.64,45.64,45.48,45.58,18100.0,34.9795,34.9795,34.8569,34.9335,18100.0
2004-06-09 12:30:00,45.59,45.72,45.58,45.62,22100.0,34.9412,35.0408,34.9335,34.9642,22100.0
2004-06-09 13:00:00,45.61,45.73,45.59,45.59,18000.0,34.9565,35.0485,34.9412,34.9412,18000.0
2004-06-09 13:30:00,45.6,45.74,45.56,45.67,50300.0,34.9488,35.0561,34.9182,35.0025,50300.0
2004-06-09 14:00:00,45.65,45.68,45.64,45.66,17000.0,34.9871,35.0101,34.9795,34.9948,17000.0
2004-06-09 14:30:00,45.66,45.68,45.64,45.66,22500.0,34.9948,35.0101,34.9795,34.9948,22500.0
2004-06-09 15:00:00,45.66,45.66,45.5,45.55,34600.0,34.9948,34.9948,34.8722,34.9105,34600.0
2004-06-09 15:30:00,45.56,45.74,45.53,45.55,35900.0,34.9182,35.0561,34.8952,34.9105,35900.0
2004-06-10 09:30:00,45.66,45.75,45.58,45.72,17200.0,34.9948,35.0638,34.9335,35.0408,17200.0
2004-06-10 10:00:00,45.74,45.85,45.71,45.85,20400.0,35.0561,35.1404,35.0331,35.1404,20400.0
2004-06-10 10:30:00,45.86,45.89,45.83,45.85,51200.0,35.1481,35.1711,35.1251,35.1404,51200.0
2004-06-10 11:00:00,45.85,45.98,45.83,45.98,20200.0,35.1404,35.2401,35.1251,35.2401,20200.0
2004-06-10 11:30:00,45.97,45.98,45.92,45.92,19100.0,35.2324,35.2401,35.1941,35.1941,19100.0
2004-06-10 12:00:00,45.93,45.98,45.9,45.93,12000.0,35.2017,35.2401,35.1788,35.2017,12000.0
2004-06-10 12:30:00,45.93,45.97,45.85,45.86,15500.0,35.2017,35.2324,35.1404,35.1481,15500.0
2004-06-10 13:00:00,45.85,45.94,45.79,45.79,11200.0,35.1404,35.2094,35.0944,35.0944,11200.0
2004-06-10 13:30:00,45.77,45.8,45.75,45.76,11200.0,35.0791,35.1021,35.0638,35.0715,11200.0
2004-06-10 14:00:00,45.78,45.8,45.7,45.71,12200.0,35.0868,35.1021,35.0255,35.0331,12200.0
2004-06-10 14:30:00,45.72,45.72,45.63,45.64,14500.0,35.0408,35.0408,34.9718,34.9795,14500.0
2004-06-10 15:00:00,45.64,45.64,45.56,45.59,11700.0,34.9795,34.9795,34.9182,34.9412,11700.0
2004-06-10 15:30:00,45.59,45.78,45.59,45.76,25400.0,34.9412,35.0868,34.9412,35.0715,25400.0
2004-06-14 09:30:00,45.7,45.7,45.32,45.37,12300.0,35.0255,35.0255,34.7342,34.7726,12300.0
2004-06-14 10:00:00,45.35,45.35,45.12,45.22,25000.0,34.7572,34.7572,34.5809,34.6576,25000.0
2004-06-14 10:30:00,45.22,45.3,45.15,45.25,23300.0,34.6576,34.7189,34.6039,34.6806,23300.0
2004-06-14 11:00:00,45.25,45.34,45.2,45.27,44200.0,34.6806,34.7496,34.6423,34.6959,44200.0
2004-06-14 11:30:00,45.27,45.3,45.21,45.26,16400.0,34.6959,34.7189,34.6499,34.6882,16400.0
2004-06-14 12:00:00,45.26,45.29,45.22,45.28,14500.0,34.6882,34.7112,34.6576,34.7036,14500.0
2004-06-14 12:30:00,45.28,45.4,45.27,45.4,19200.0,34.7036,34.7955,34.6959,34.7955,19200.0
2004-06-14 13:00:00,45.41,45.42,45.35,45.36,20600.0,34.8032,34.8109,34.7572,34.7649,20600.0
2004-06-14 13:30:00,45.36,45.38,45.36,45.37,24000.0,34.7649,34.7802,34.7649,34.7726,24000.0
2004-06-14 14:00:00,45.37,45.46,45.31,45.44,21100.0,34.7726,34.8415,34.7266,34.8262,21100.0
2004-06-14 14:30:00,45.44,45.48,45.35,45.35,36500.0,34.8262,34.8569,34.7572,34.7572,36500.0
2004-06-14 15:00:00,45.35,45.39,45.26,45.31,37700.0,34.7572,34.7879,34.6882,34.7266,37700.0
2004-06-14 15:30:00,45.33,45.42,45.22,45.23,40800.0,34.7419,34.8109,34.6576,34.6653,40800.0
2004-06-15 09:30:00,45.48,45.85,45.2,45.22,31400.0,34.8569,35.1404,34.6423,34.6576,31400.0
2004-06-15 10:00:00,45.22,45.57,45.22,45.57,13900.0,34.6576,34.9258,34.6576,34.9258,13900.0
2004-06-15 10:30:00,45.57,45.62,45.41,45.46,10200.0,34.9258,34.9642,34.8032,34.8415,10200.0
2004-06-15 11:00:00,45.47,45.6,45.46,45.51,11300.0,34.8492,34.9488,34.8415,34.8798,11300.0
2004-06-15 11:30:00,45.51,45.6,45.47,45.56,17300.0,34.8798,34.9488,34.8492,34.9182,17300.0
2004-06-15 12:00:00,45.56,45.81,45.56,45.78,12800.0,34.9182,35.1098,34.9182,35.0868,12800.0
2004-06-15 12:30:00,45.8,45.89,45.74,45.85,10600.0,35.1021,35.1711,35.0561,35.1404,10600.0
2004-06-15 13:00:00,45.86,45.96,45.85,45.94,14800.0,35.1481,35.2247,35.1404,35.2094,14800.0
2004-06-15 13:30:00,45.94,45.99,45.93,45.93,13300.0,35.2094,35.2477,35.2017,35.2017,13300.0
2004-06-15 14:00:00,45.93,45.94,45.91,45.92,12500.0,35.2017,35.2094,35.1864,35.1941,12500.0
2004-06-15 14:30:00,45.92,45.96,45.85,45.86,39400.0,35.1941,35.2247,35.1404,35.1481,39400.0
2004-06-15 15:00:00,45.86,45.91,45.67,45.81,58000.0,35.1481,35.1864,35.0025,35.1098,58000.0
2004-06-15 15:30:00,45.79,45.88,45.7,45.81,36000.0,35.0944,35.1634,35.0255,35.1098,36000.0
2004-06-16 09:30:00,45.84,46.0,45.76,45.85,27900.0,35.1328,35.2554,35.0715,35.1404,27900.0
2004-06-16 10:00:00,45.85,46.28,45.84,46.27,18500.0,35.1404,35.47,35.1328,35.4623,18500.0
2004-06-16 10:30:00,46.27,46.6,46.27,46.47,49500.0,35.4623,35.7152,35.4623,35.6156,49500.0
2004-06-16 11:00:00,46.46,46.46,46.27,46.29,34100.0,35.6079,35.6079,35.4623,35.4777,34100.0
2004-06-16 11:30:00,46.31,46.33,45.98,45.99,16300.0,35.493,35.5083,35.2401,35.2477,16300.0
2004-06-16 12:00:00,46.02,46.14,46.02,46.05,6600.0,35.2707,35.3627,35.2707,35.2937,6600.0
2004-06-16 12:30:00,46.04,46.11,46.04,46.08,9000.0,35.2861,35.3397,35.2861,35.3167,9000.0
2004-06-16 13:00:00,46.08,46.1,45.92,45.98,14000.0,35.3167,35.332,35.1941,35.2401,14000.0
2004-06-16 13:30:00,45.98,46.14,45.98,46.08,36300.0,35.2401,35.3627,35.2401,35.3167,36300.0
2004-06-16 14:00:00,46.08,46.15,46.06,46.06,26900.0,35.3167,35.3704,35.3014,35.3014,26900.0
2004-06-16 14:30:00,46.07,46.12,46.05,46.05,19800.0,35.309,35.3474,35.2937,35.2937,19800.0
2004-06-16 15:00:00,46.06,46.15,46.05,46.11,30100.0,35.3014,35.3704,35.2937,35.3397,30100.0
2004-06-16 15:30:00,46.11,46.15,46.07,46.1,48000.0,35.3397,35.3704,35.309,35.332,48000.0
2004-06-17 09:30:00,46.02,46.25,45.97,46.0,23100.0,35.2707,35.447,35.2324,35.2554,23100.0
2004-06-17 10:00:00,45.99,46.1,45.92,46.1,12700.0,35.2477,35.332,35.1941,35.332,12700.0
2004-06-17 10:30:00,46.1,46.21,46.07,46.2,25100.0,35.332,35.4163,35.309,35.4087,25100.0
2004-06-17 11:00:00,46.19,46.38,46.19,46.34,26000.0,35.401,35.5466,35.401,35.516,26000.0
2004-06-17 11:30:00,46.35,46.37,46.29,46.3,12800.0,35.5236,35.539,35.4777,35.4853,12800.0
2004-06-17 12:00:00,46.28,46.29,46.19,46.21,29700.0,35.47,35.4777,35.401,35.4163,29700.0
2004-06-17 12:30:00,46.2,46.28,46.13,46.26,13000.0,35.4087,35.47,35.355,35.4547,13000.0
2004-06-17 13:00:00,46.27,46.32,46.25,46.32,5300.0,35.4623,35.5007,35.447,35.5007,5300.0
2004-06-17 13:30:00,46.33,46.35,46.31,46.34,7200.0,35.5083,35.5236,35.493,35.516,7200.0
2004-06-17 14:00:00,46.34,46.47,46.34,46.4,10500.0,35.516,35.6156,35.516,35.562,10500.0
2004-06-17 14:30:00,46.39,46.45,46.33,46.44,22900.0,35.5543,35.6003,35.5083,35.5926,22900.0
2004-06-17 15:00:00,46.44,46.47,46.43,46.44,21500.0,35.5926,35.6156,35.585,35.5926,21500.0
2004-06-17 15:30:00,46.43,46.43,46.34,46.41,35700.0,35.585,35.585,35.516,35.5696,35700.0
2004-06-18 09:30:00,46.4,46.7,46.4,46.51,41900.0,35.562,35.7919,35.562,35.6463,41900.0
2004-06-18 10:00:00,46.51,46.72,46.5,46.72,15800.0,35.6463,35.8072,35.6386,35.8072,15800.0
2004-06-18 10:30:00,46.71,46.9,46.71,46.89,13800.0,35.7996,35.9452,35.7996,35.9375,13800.0
2004-06-18 11:00:00,46.89,46.97,46.87,46.89,18100.0,35.9375,35.9988,35.9222,35.9375,18100.0
2004-06-18 11:30:00,46.87,46.88,46.75,46.76,9800.0,35.9222,35.9298,35.8302,35.8379,9800.0
2004-06-18 12:00:00,46.74,46.83,46.71,46.71,14600.0,35.8225,35.8915,35.7996,35.7996,14600.0
2004-06-18 12:30:00,46.7,46.71,46.67,46.69,6000.0,35.7919,35.7996,35.7689,35.7842,6000.0
2004-06-18 13:00:00,46.68,46.74,46.64,46.7,20900.0,35.7766,35.8225,35.7459,35.7919,20900.0
2004-06-18 13:30:00,46.71,46.83,46.71,46.76,8300.0,35.7996,35.8915,35.7996,35.8379,8300.0
2004-06-18 14:00:00,46.77,46.83,46.77,46.81,8200.0,35.8455,35.8915,35.8455,35.8762,8200.0
2004-06-18 14:30:00,46.81,46.88,46.72,46.74,29600.0,35.8762,35.9298,35.8072,35.8225,29600.0
2004-06-18 15:00:00,46.74,46.8,46.7,46.75,21000.0,35.8225,35.8685,35.7919,35.8302,21000.0
2004-06-18 15:30:00,46.75,46.86,46.73,46.86,55700.0,35.8302,35.9145,35.8149,35.9145,55700.0
2004-06-21 09:30:00,46.72,46.87,46.69,46.85,21400.0,35.8072,35.9222,35.7842,35.9069,21400.0
2004-06-21 10:00:00,46.85,47.0,46.85,46.99,23900.0,35.9069,36.0218,35.9069,36.0142,23900.0
2004-06-21 10:30:00,46.99,47.0,46.9,46.9,11100.0,36.0142,36.0218,35.9452,35.9452,11100.0
2004-06-21 11:00:00,46.9,46.91,46.88,46.88,10100.0,35.9452,35.9528,35.9298,35.9298,10100.0
2004-06-21 11:30:00,46.88,47.0,46.88,47.0,8400.0,35.9298,36.0218,35.9298,36.0218,8400.0
2004-06-21 12:00:00,46.99,47.02,46.99,47.0,10600.0,36.0142,36.0371,36.0142,36.0218,10600.0
2004-06-21 12:30:00,47.0,47.02,46.93,46.93,8000.0,36.0218,36.0371,35.9682,35.9682,8000.0
2004-06-21 13:00:00,46.92,46.93,46.87,46.9,12900.0,35.9605,35.9682,35.9222,35.9452,12900.0
2004-06-21 13:30:00,46.9,47.02,46.9,47.02,6100.0,35.9452,36.0371,35.9452,36.0371,6100.0
2004-06-21 14:00:00,47.01,47.05,46.95,47.04,10200.0,36.0295,36.0601,35.9835,36.0525,10200.0
2004-06-21 14:30:00,47.05,47.06,46.93,46.93,12200.0,36.0601,36.0678,35.9682,35.9682,12200.0
2004-06-21 15:00:00,46.93,47.11,46.93,47.01,29500.0,35.9682,36.1061,35.9682,36.0295,29500.0
2004-06-21 15:30:00,46.99,47.05,46.96,47.0,74000.0,36.0142,36.0601,35.9912,36.0218,74000.0
2004-06-22 09:30:00,46.8,46.83,46.65,46.72,53100.0,35.8685,35.8915,35.7536,35.8072,53100.0
2004-06-22 10:00:00,46.75,46.75,46.54,46.6,17100.0,35.8302,35.8302,35.6693,35.7152,17100.0
2004-06-22 10:30:00,46.59,46.6,46.35,46.35,17900.0,35.7076,35.7152,35.5236,35.5236,17900.0
2004-06-22 11:00:00,46.32,46.37,46.25,46.28,21900.0,35.5007,35.539,35.447,35.47,21900.0
2004-06-22 11:30:00,46.27,46.3,46.23,46.23,12800.0,35.4623,35.4853,35.4317,35.4317,12800.0
2004-06-22 12:00:00,46.24,46.47,46.24,46.32,13700.0,35.4393,35.6156,35.4393,35.5007,13700.0
2004-06-22 12:30:00,46.32,46.42,46.32,46.39,12200.0,35.5007,35.5773,35.5007,35.5543,12200.0
2004-06-22 13:00:00,46.41,46.46,46.39,46.42,12300.0,35.5696,35.6079,35.5543,35.5773,12300.0
2004-06-22 13:30:00,46.42,46.55,46.42,46.42,13300.0,35.5773,35.6769,35.5773,35.5773,13300.0
2004-06-22 14:00:00,46.42,46.75,46.42,46.75,12800.0,35.5773,35.8302,35.5773,35.8302,12800.0
2004-06-22 14:30:00,46.73,46.81,46.71,46.72,10100.0,35.8149,35.8762,35.7996,35.8072,10100.0
2004-06-22 15:00:00,46.73,46.73,46.64,46.7,28300.0,35.8149,35.8149,35.7459,35.7919,28300.0
2004-06-22 15:30:00,46.7,46.84,46.59,46.84,30600.0,35.7919,35.8992,35.7076,35.8992,30600.0
2004-06-23 09:30:00,46.87,47.06,46.82,46.95,8800.0,35.9222,36.0678,35.8839,35.9835,8800.0
2004-06-23 10:00:00,46.9,47.0,46.85,46.98,7800.0,35.9452,36.0218,35.9069,36.0065,7800.0
2004-06-23 10:30:00,46.98,46.98,46.8,46.89,16200.0,36.0065,36.0065,35.8685,35.9375,16200.0
2004-06-23 11:00:00,46.89,47.0,46.87,46.92,32000.0,35.9375,36.0218,35.9222,35.9605,32000.0
2004-06-23 11:30:00,46.95,47.14,46.95,47.14,9300.0,35.9835,36.1291,35.9835,36.1291,9300.0
2004-06-23 12:00:00,47.15,47.2,47.08,47.12,10600.0,36.1368,36.1751,36.0831,36.1138,10600.0
2004-06-23 12:30:00,47.12,47.16,47.02,47.07,8800.0,36.1138,36.1444,36.0371,36.0755,8800.0
2004-06-23 13:00:00,47.09,47.15,47.06,47.13,5500.0,36.0908,36.1368,36.0678,36.1215,5500.0
2004-06-23 13:30:00,47.12,47.13,47.03,47.06,15300.0,36.1138,36.1215,36.0448,36.0678,15300.0
2004-06-23 14:00:00,47.06,47.15,46.99,47.09,22000.0,36.0678,36.1368,36.0142,36.0908,22000.0
2004-06-23 14:30:00,47.11,47.14,47.02,47.04,13600.0,36.1061,36.1291,36.0371,36.0525,13600.0
2004-06-23 15:00:00,47.06,47.29,47.06,47.25,41300.0,36.0678,36.2441,36.0678,36.2134,41300.0
2004-06-23 15:30:00,47.26,47.53,47.24,47.48,48900.0,36.2211,36.428,36.2058,36.3897,48900.0
2004-06-24 09:30:00,47.51,47.84,47.4,47.56,22100.0,36.4127,36.6656,36.3284,36.451,22100.0
2004-06-24 10:00:00,47.53,47.94,47.53,47.73,23600.0,36.428,36.7423,36.428,36.5813,23600.0
2004-06-24 10:30:00,47.7,47.8,47.62,47.69,32800.0,36.5583,36.635,36.497,36.5506,32800.0
2004-06-24 11:00:00,47.68,47.73,47.63,47.66,13700.0,36.543,36.5813,36.5047,36.5277,13700.0
2004-06-24 11:30:00,47.62,47.62,47.44,47.56,23200.0,36.497,36.497,36.359,36.451,23200.0
2004-06-24 12:00:00,47.55,47.57,47.5,47.56,6400.0,36.4433,36.4587,36.405,36.451,6400.0
2004-06-24 12:30:00,47.55,47.65,47.55,47.57,8900.0,36.4433,36.52,36.4433,36.4587,8900.0
2004-06-24 13:00:00,47.57,47.6,47.5,47.6,8100.0,36.4587,36.4817,36.405,36.4817,8100.0
2004-06-24 13:30:00,47.59,47.7,47.43,47.56,18800.0,36.474,36.5583,36.3514,36.451,18800.0
2004-06-24 14:00:00,47.51,47.56,47.19,47.19,23200.0,36.4127,36.451,36.1674,36.1674,23200.0
2004-06-24 14:30:00,47.19,47.28,47.04,47.04,12600.0,36.1674,36.2364,36.0525,36.0525,12600.0
2004-06-24 15:00:00,47.06,47.06,46.99,47.04,25800.0,36.0678,36.0678,36.0142,36.0525,25800.0
2004-06-24 15:30:00,47.05,47.06,46.89,47.03,35100.0,36.0601,36.0678,35.9375,36.0448,35100.0
2004-06-25 09:30:00,47.15,47.15,46.77,47.1,15800.0,36.1368,36.1368,35.8455,36.0985,15800.0
2004-06-25 10:00:00,47.06,47.35,47.02,47.33,22600.0,36.0678,36.2901,36.0371,36.2747,22600.0
2004-06-25 10:30:00,47.33,47.45,47.33,47.39,10000.0,36.2747,36.3667,36.2747,36.3207,10000.0
2004-06-25 11:00:00,47.39,47.39,47.26,47.29,10700.0,36.3207,36.3207,36.2211,36.2441,10700.0
2004-06-25 11:30:00,47.29,47.34,47.14,47.14,21100.0,36.2441,36.2824,36.1291,36.1291,21100.0
2004-06-25 12:00:00,47.14,47.15,47.04,47.05,40200.0,36.1291,36.1368,36.0525,36.0601,40200.0
2004-06-25 12:30:00,47.05,47.29,47.04,47.29,11800.0,36.0601,36.2441,36.0525,36.2441,11800.0
2004-06-25 13:00:00,47.3,47.38,47.25,47.37,13500.0,36.2517,36.3131,36.2134,36.3054,13500.0
2004-06-25 13:30:00,47.36,47.36,47.2,47.24,6700.0,36.2977,36.2977,36.1751,36.2058,6700.0
2004-06-25 14:00:00,47.24,47.25,46.95,47.05,15100.0,36.2058,36.2134,35.9835,36.0601,15100.0
2004-06-25 14:30:00,47.06,47.12,46.98,47.12,10800.0,36.0678,36.1138,36.0065,36.1138,10800.0
2004-06-25 15:00:00,47.11,47.14,47.08,47.09,12300.0,36.1061,36.1291,36.0831,36.0908,12300.0
2004-06-25 15:30:00,47.09,47.09,46.95,47.0,36800.0,36.0908,36.0908,35.9835,36.0218,36800.0
2004-06-28 09:30:00,47.05,47.15,46.77,46.77,13900.0,36.0601,36.1368,35.8455,35.8455,13900.0
2004-06-28 10:00:00,46.78,46.95,46.71,46.88,18800.0,35.8532,35.9835,35.7996,35.9298,18800.0
2004-06-28 10:30:00,46.88,46.99,46.84,46.84,19100.0,35.9298,36.0142,35.8992,35.8992,19100.0
2004-06-28 11:00:00,46.86,46.95,46.74,46.92,22400.0,35.9145,35.9835,35.8225,35.9605,22400.0
2004-06-28 11:30:00,46.9,46.95,46.73,46.76,16300.0,35.9452,35.9835,35.8149,35.8379,16300.0
2004-06-28 12:00:00,46.74,46.88,46.72,46.81,10900.0,35.8225,35.9298,35.8072,35.8762,10900.0
2004-06-28 12:30:00,46.82,46.87,46.78,46.78,7700.0,35.8839,35.9222,35.8532,35.8532,7700.0
2004-06-28 13:00:00,46.8,46.92,46.79,46.8,11400.0,35.8685,35.9605,35.8609,35.8685,11400.0
2004-06-28 13:30:00,46.83,46.85,46.68,46.68,12700.0,35.8915,35.9069,35.7766,35.7766,12700.0
2004-06-28 14:00:00,46.68,46.73,46.4,46.44,33000.0,35.7766,35.8149,35.562,35.5926,33000.0
2004-06-28 14:30:00,46.44,46.53,46.41,46.46,16100.0,35.5926,35.6616,35.5696,35.6079,16100.0
2004-06-28 15:00:00,46.46,46.55,46.36,46.55,22300.0,35.6079,35.6769,35.5313,35.6769,22300.0
2004-06-28 15:30:00,46.57,46.64,46.54,46.61,32700.0,35.6923,35.7459,35.6693,35.7229,32700.0
2004-06-29 09:30:00,46.7,46.75,46.43,46.75,18600.0,35.7919,35.8302,35.585,35.8302,18600.0
2004-06-29 10:00:00,46.75,46.97,46.75,46.94,11900.0,35.8302,35.9988,35.8302,35.9758,11900.0
2004-06-29 10:30:00,46.93,46.93,46.82,46.84,18200.0,35.9682,35.9682,35.8839,35.8992,18200.0
2004-06-29 11:00:00,46.83,47.0,46.79,47.0,18500.0,35.8915,36.0218,35.8609,36.0218,18500.0
2004-06-29 11:30:00,46.98,46.99,46.91,46.91,19600.0,36.0065,36.0142,35.9528,35.9528,19600.0
2004-06-29 12:00:00,46.92,47.14,46.92,47.14,17200.0,35.9605,36.1291,35.9605,36.1291,17200.0
2004-06-29 12:30:00,47.16,47.16,47.03,47.07,12600.0,36.1444,36.1444,36.0448,36.0755,12600.0
2004-06-29 13:00:00,47.06,47.14,47.06,47.07,14200.0,36.0678,36.1291,36.0678,36.0755,14200.0
2004-06-29 13:30:00,47.08,47.08,46.98,47.05,20600.0,36.0831,36.0831,36.0065,36.0601,20600.0
2004-06-29 14:00:00,47.07,47.31,47.06,47.15,20400.0,36.0755,36.2594,36.0678,36.1368,20400.0
2004-06-29 14:30:00,47.18,47.33,47.12,47.26,14200.0,36.1598,36.2747,36.1138,36.2211,14200.0
2004-06-29 15:00:00,47.27,47.33,47.15,47.3,29300.0,36.2288,36.2747,36.1368,36.2517,29300.0
2004-06-29 15:30:00,47.3,47.42,47.22,47.42,51600.0,36.2517,36.3437,36.1904,36.3437,51600.0
2004-06-30 09:30:00,47.22,47.48,47.22,47.45,18300.0,36.1904,36.3897,36.1904,36.3667,18300.0
2004-06-30 10:00:00,47.46,47.49,47.26,47.49,13800.0,36.3744,36.3974,36.2211,36.3974,13800.0
2004-06-30 10:30:00,47.47,47.57,47.47,47.53,14900.0,36.382,36.4587,36.382,36.428,14900.0
2004-06-30 11:00:00,47.54,47.54,47.33,47.35,13100.0,36.4357,36.4357,36.2747,36.2901,13100.0
2004-06-30 11:30:00,47.35,47.42,47.3,47.41,21800.0,36.2901,36.3437,36.2517,36.3361,21800.0
2004-06-30 12:00:00,47.41,47.42,47.4,47.41,4500.0,36.3361,36.3437,36.3284,36.3361,4500.0
2004-06-30 12:30:00,47.43,47.47,47.38,47.41,3800.0,36.3514,36.382,36.3131,36.3361,3800.0
2004-06-30 13:00:00,47.4,47.45,47.4,47.41,4700.0,36.3284,36.3667,36.3284,36.3361,4700.0
2004-06-30 13:30:00,47.42,47.42,47.32,47.36,10900.0,36.3437,36.3437,36.2671,36.2977,10900.0
2004-06-30 14:00:00,47.38,47.5,47.24,47.46,16200.0,36.3131,36.405,36.2058,36.3744,16200.0
2004-06-30 14:30:00,47.46,47.53,47.42,47.43,17400.0,36.3744,36.428,36.3437,36.3514,17400.0
2004-06-30 15:00:00,47.44,47.54,47.38,47.53,18200.0,36.359,36.4357,36.3131,36.428,18200.0
2004-06-30 15:30:00,47.49,47.65,47.48,47.55,59500.0,36.3974,36.52,36.3897,36.4433,59500.0
2004-07-01 09:30:00,47.55,47.67,47.3,47.3,14100.0,36.4433,36.5353,36.2517,36.2517,14100.0
2004-07-01 10:00:00,47.28,47.34,47.18,47.2,24100.0,36.2364,36.2824,36.1598,36.1751,24100.0
2004-07-01 10:30:00,47.2,47.2,46.92,46.92,23600.0,36.1751,36.1751,35.9605,35.9605,23600.0
2004-07-01 11:00:00,46.85,46.87,46.58,46.58,29100.0,35.9069,35.9222,35.6999,35.6999,29100.0
2004-07-01 11:30:00,46.58,46.6,46.47,46.55,9500.0,35.6999,35.7152,35.6156,35.6769,9500.0
2004-07-01 12:00:00,46.53,46.53,46.4,46.47,8000.0,35.6616,35.6616,35.562,35.6156,8000.0
2004-07-01 12:30:00,46.46,46.55,46.32,46.32,17000.0,35.6079,35.6769,35.5007,35.5007,17000.0
2004-07-01 13:00:00,46.32,46.37,46.06,46.1,26000.0,35.5007,35.539,35.3014,35.332,26000.0
2004-07-01 13:30:00,46.1,46.14,45.85,45.99,27000.0,35.332,35.3627,35.1404,35.2477,27000.0
2004-07-01 14:00:00,45.97,46.13,45.96,46.1,19000.0,35.2324,35.355,35.2247,35.332,19000.0
2004-07-01 14:30:00,46.11,46.26,46.02,46.26,24400.0,35.3397,35.4547,35.2707,35.4547,24400.0
2004-07-01 15:00:00,46.26,46.58,46.25,46.41,47100.0,35.4547,35.6999,35.447,35.5696,47100.0
2004-07-01 15:30:00,46.45,46.56,46.41,46.55,56100.0,35.6003,35.6846,35.5696,35.6769,56100.0
2004-07-02 09:30:00,46.55,46.85,46.38,46.4,24300.0,35.6769,35.9069,35.5466,35.562,24300.0
2004-07-02 10:00:00,46.44,46.44,46.16,46.36,38200.0,35.5926,35.5926,35.378,35.5313,38200.0
2004-07-02 10:30:00,46.35,46.44,46.25,46.34,17900.0,35.5236,35.5926,35.447,35.516,17900.0
2004-07-02 11:00:00,46.34,46.47,46.33,46.4,10500.0,35.516,35.6156,35.5083,35.562,10500.0
2004-07-02 11:30:00,46.38,46.5,46.32,46.5,9800.0,35.5466,35.6386,35.5007,35.6386,9800.0
2004-07-02 12:00:00,46.5,46.54,46.22,46.29,34500.0,35.6386,35.6693,35.424,35.4777,34500.0
2004-07-02 12:30:00,46.28,46.39,46.28,46.38,13300.0,35.47,35.5543,35.47,35.5466,13300.0
2004-07-02 13:00:00,46.38,46.46,46.38,46.46,6300.0,35.5466,35.6079,35.5466,35.6079,6300.0
2004-07-02 13:30:00,46.47,46.57,46.47,46.49,14200.0,35.6156,35.6923,35.6156,35.6309,14200.0
2004-07-02 14:00:00,46.48,46.48,46.3,46.44,6500.0,35.6233,35.6233,35.4853,35.5926,6500.0
2004-07-02 14:30:00,46.47,46.5,46.42,46.5,7600.0,35.6156,35.6386,35.5773,35.6386,7600.0
2004-07-02 15:00:00,46.5,46.56,46.45,46.55,5900.0,35.6386,35.6846,35.6003,35.6769,5900.0
2004-07-02 15:30:00,46.55,46.6,46.5,46.52,18100.0,35.6769,35.7152,35.6386,35.6539,18100.0
2004-07-06 09:30:00,46.52,46.52,46.2,46.41,14300.0,35.6539,35.6539,35.4087,35.5696,14300.0
2004-07-06 10:00:00,46.39,46.39,46.17,46.17,17000.0,35.5543,35.5543,35.3857,35.3857,17000.0
2004-07-06 10:30:00,46.12,46.17,46.0,46.0,13000.0,35.3474,35.3857,35.2554,35.2554,13000.0
2004-07-06 11:00:00,46.0,46.01,45.79,45.94,18500.0,35.2554,35.2631,35.0944,35.2094,18500.0
2004-07-06 11:30:00,45.94,45.96,45.84,45.95,23500.0,35.2094,35.2247,35.1328,35.2171,23500.0
2004-07-06 12:00:00,45.94,46.07,45.92,46.02,15700.0,35.2094,35.309,35.1941,35.2707,15700.0
2004-07-06 12:30:00,46.0,46.0,45.85,45.9,10300.0,35.2554,35.2554,35.1404,35.1788,10300.0
2004-07-06 13:00:00,45.91,45.98,45.87,45.91,6300.0,35.1864,35.2401,35.1558,35.1864,6300.0
2004-07-06 13:30:00,45.92,45.92,45.8,45.8,14100.0,35.1941,35.1941,35.1021,35.1021,14100.0
2004-07-06 14:00:00,45.82,45.95,45.75,45.76,17400.0,35.1174,35.2171,35.0638,35.0715,17400.0
2004-07-06 14:30:00,45.79,45.93,45.77,45.83,20500.0,35.0944,35.2017,35.0791,35.1251,20500.0
2004-07-06 15:00:00,45.83,45.89,45.78,45.78,48600.0,35.1251,35.1711,35.0868,35.0868,48600.0
2004-07-06 15:30:00,45.79,45.92,45.7,45.72,57900.0,35.0944,35.1941,35.0255,35.0408,57900.0
2004-07-07 09:30:00,45.73,46.35,45.68,46.32,28100.0,35.0485,35.5236,35.0101,35.5007,28100.0
2004-07-07 10:00:00,46.31,46.43,46.11,46.12,17600.0,35.493,35.585,35.3397,35.3474,17600.0
2004-07-07 10:30:00,46.13,46.13,45.96,45.97,18000.0,35.355,35.355,35.2247,35.2324,18000.0
2004-07-07 11:00:00,45.97,46.15,45.94,46.02,29500.0,35.2324,35.3704,35.2094,35.2707,29500.0
2004-07-07 11:30:00,46.02,46.17,45.96,46.15,21600.0,35.2707,35.3857,35.2247,35.3704,21600.0
2004-07-07 12:00:00,46.16,46.26,46.06,46.1,19600.0,35.378,35.4547,35.3014,35.332,19600.0
2004-07-07 12:30:00,46.11,46.14,46.03,46.09,25200.0,35.3397,35.3627,35.2784,35.3244,25200.0
2004-07-07 13:00:00,46.1,46.39,46.06,46.39,11600.0,35.332,35.5543,35.3014,35.5543,11600.0
2004-07-07 13:30:00,46.41,46.44,46.26,46.28,18900.0,35.5696,35.5926,35.4547,35.47,18900.0
2004-07-07 14:00:00,46.29,46.46,46.25,46.46,10200.0,35.4777,35.6079,35.447,35.6079,10200.0
2004-07-07 14:30:00,46.46,46.54,46.36,46.36,13400.0,35.6079,35.6693,35.5313,35.5313,13400.0
2004-07-07 15:00:00,46.37,46.5,46.33,46.35,11700.0,35.539,35.6386,35.5083,35.5236,11700.0
2004-07-07 15:30:00,46.37,46.47,46.35,46.47,35300.0,35.539,35.6156,35.5236,35.6156,35300.0
2004-07-08 09:30:00,46.43,46.44,46.09,46.13,34200.0,35.585,35.5926,35.3244,35.355,34200.0
2004-07-08 10:00:00,46.13,46.34,46.13,46.25,33500.0,35.355,35.516,35.355,35.447,33500.0
2004-07-08 10:30:00,46.2,46.44,46.17,46.29,27100.0,35.4087,35.5926,35.3857,35.4777,27100.0
2004-07-08 11:00:00,46.29,46.51,46.27,46.37,12500.0,35.4777,35.6463,35.4623,35.539,12500.0
2004-07-08 11:30:00,46.38,46.49,46.36,46.39,9100.0,35.5466,35.6309,35.5313,35.5543,9100.0
2004-07-08 12:00:00,46.37,46.48,46.34,46.36,8900.0,35.539,35.6233,35.516,35.5313,8900.0
2004-07-08 12:30:00,46.33,46.47,46.33,46.46,9800.0,35.5083,35.6156,35.5083,35.6079,9800.0
2004-07-08 13:00:00,46.47,46.47,46.21,46.23,17100.0,35.6156,35.6156,35.4163,35.4317,17100.0
2004-07-08 13:30:00,46.23,46.26,46.19,46.19,14400.0,35.4317,35.4547,35.401,35.401,14400.0
2004-07-08 14:00:00,46.18,46.18,46.1,46.12,30600.0,35.3934,35.3934,35.332,35.3474,30600.0
2004-07-08 14:30:00,46.13,46.23,46.13,46.23,15600.0,35.355,35.4317,35.355,35.4317,15600.0
2004-07-08 15:00:00,46.28,46.36,46.22,46.29,24700.0,35.47,35.5313,35.424,35.4777,24700.0
2004-07-08 15:30:00,46.3,46.4,46.18,46.25,115600.0,35.4853,35.562,35.3934,35.447,115600.0
2004-07-09 09:30:00,46.22,46.49,46.22,46.24,11200.0,35.424,35.6309,35.424,35.4393,11200.0
2004-07-09 10:00:00,46.25,46.25,46.08,46.12,14200.0,35.447,35.447,35.3167,35.3474,14200.0
2004-07-09 10:30:00,46.14,46.4,46.13,46.24,21200.0,35.3627,35.562,35.355,35.4393,21200.0
2004-07-09 11:00:00,46.24,46.32,46.24,46.31,7600.0,35.4393,35.5007,35.4393,35.493,7600.0
2004-07-09 11:30:00,46.31,46.31,46.12,46.19,26400.0,35.493,35.493,35.3474,35.401,26400.0
2004-07-09 12:00:00,46.2,46.2,46.12,46.15,14200.0,35.4087,35.4087,35.3474,35.3704,14200.0
2004-07-09 12:30:00,46.16,46.2,46.12,46.17,12400.0,35.378,35.4087,35.3474,35.3857,12400.0
2004-07-09 13:00:00,46.17,46.22,46.13,46.22,10400.0,35.3857,35.424,35.355,35.424,10400.0
2004-07-09 13:30:00,46.22,46.22,46.16,46.19,7200.0,35.424,35.424,35.378,35.401,7200.0
2004-07-09 14:00:00,46.18,46.22,46.1,46.22,10700.0,35.3934,35.424,35.332,35.424,10700.0
2004-07-09 14:30:00,46.19,46.19,46.0,46.0,6700.0,35.401,35.401,35.2554,35.2554,6700.0
2004-07-09 15:00:00,45.98,46.08,45.94,46.08,9600.0,35.2401,35.3167,35.2094,35.3167,9600.0
2004-07-09 15:30:00,46.06,46.2,46.05,46.14,19400.0,35.3014,35.4087,35.2937,35.3627,19400.0
2004-07-13 09:30:00,46.12,46.12,45.83,45.9,9800.0,35.3474,35.3474,35.1251,35.1788,9800.0
2004-07-13 10:00:00,45.85,45.94,45.84,45.86,11900.0,35.1404,35.2094,35.1328,35.1481,11900.0
2004-07-13 10:30:00,45.86,46.05,45.83,45.99,19800.0,35.1481,35.2937,35.1251,35.2477,19800.0
2004-07-13 11:00:00,46.0,46.06,45.99,46.04,13100.0,35.2554,35.3014,35.2477,35.2861,13100.0
2004-07-13 11:30:00,46.04,46.08,45.98,46.0,17800.0,35.2861,35.3167,35.2401,35.2554,17800.0
2004-07-13 12:00:00,46.0,46.11,46.0,46.02,2900.0,35.2554,35.3397,35.2554,35.2707,2900.0
2004-07-13 12:30:00,46.05,46.2,46.05,46.2,2700.0,35.2937,35.4087,35.2937,35.4087,2700.0
2004-07-13 13:00:00,46.2,46.2,46.12,46.18,3400.0,35.4087,35.4087,35.3474,35.3934,3400.0
2004-07-13 13:30:00,46.15,46.18,46.08,46.12,6500.0,35.3704,35.3934,35.3167,35.3474,6500.0
2004-07-13 14:00:00,46.13,46.19,46.1,46.12,3500.0,35.355,35.401,35.332,35.3474,3500.0
2004-07-13 14:30:00,46.11,46.14,46.06,46.09,4000.0,35.3397,35.3627,35.3014,35.3244,4000.0
2004-07-13 15:00:00,46.1,46.17,46.05,46.16,7500.0,35.332,35.3857,35.2937,35.378,7500.0
2004-07-13 15:30:00,46.17,46.17,46.1,46.14,16400.0,35.3857,35.3857,35.332,35.3627,16400.0
2004-07-14 09:30:00,46.0,46.02,45.75,45.85,40800.0,35.2554,35.2707,35.0638,35.1404,40800.0
2004-07-14 10:00:00,45.83,46.0,45.77,45.98,17200.0,35.1251,35.2554,35.0791,35.2401,17200.0
2004-07-14 10:30:00,45.96,46.11,45.92,46.03,25400.0,35.2247,35.3397,35.1941,35.2784,25400.0
2004-07-14 11:00:00,46.04,46.06,46.01,46.01,10200.0,35.2861,35.3014,35.2631,35.2631,10200.0
2004-07-14 11:30:00,46.01,46.07,45.94,46.0,30200.0,35.2631,35.309,35.2094,35.2554,30200.0
2004-07-14 12:00:00,46.01,46.04,45.98,45.98,7000.0,35.2631,35.2861,35.2401,35.2401,7000.0
2004-07-14 12:30:00,45.98,46.0,45.86,45.88,8500.0,35.2401,35.2554,35.1481,35.1634,8500.0
2004-07-14 13:00:00,45.88,45.88,45.73,45.76,30700.0,35.1634,35.1634,35.0485,35.0715,30700.0
2004-07-14 13:30:00,45.76,45.98,45.76,45.91,35900.0,35.0715,35.2401,35.0715,35.1864,35900.0
2004-07-14 14:00:00,45.91,45.94,45.78,45.81,21000.0,35.1864,35.2094,35.0868,35.1098,21000.0
2004-07-14 14:30:00,45.83,45.83,45.56,45.56,22600.0,35.1251,35.1251,34.9182,34.9182,22600.0
2004-07-14 15:00:00,45.57,45.66,45.54,45.63,34400.0,34.9258,34.9948,34.9028,34.9718,34400.0
2004-07-14 15:30:00,45.63,45.69,45.57,45.67,38600.0,34.9718,35.0178,34.9258,35.0025,38600.0
2004-07-15 09:30:00,45.8,45.87,45.65,45.65,12400.0,35.1021,35.1558,34.9871,34.9871,12400.0
2004-07-15 10:00:00,45.65,45.77,45.64,45.68,6900.0,34.9871,35.0791,34.9795,35.0101,6900.0
2004-07-15 10:30:00,45.69,45.83,45.69,45.75,6200.0,35.0178,35.1251,35.0178,35.0638,6200.0
2004-07-15 11:00:00,45.76,45.8,45.75,45.8,7000.0,35.0715,35.1021,35.0638,35.1021,7000.0
2004-07-15 11:30:00,45.8,45.9,45.77,45.82,31000.0,35.1021,35.1788,35.0791,35.1174,31000.0
2004-07-15 12:00:00,45.82,45.9,45.75,45.86,25500.0,35.1174,35.1788,35.0638,35.1481,25500.0
2004-07-15 12:30:00,45.83,45.99,45.83,45.93,8500.0,35.1251,35.2477,35.1251,35.2017,8500.0
2004-07-15 13:00:00,45.92,46.01,45.83,45.83,5700.0,35.1941,35.2631,35.1251,35.1251,5700.0
2004-07-15 13:30:00,45.83,45.83,45.7,45.77,9100.0,35.1251,35.1251,35.0255,35.0791,9100.0
2004-07-15 14:00:00,45.75,45.8,45.7,45.77,13500.0,35.0638,35.1021,35.0255,35.0791,13500.0
2004-07-15 14:30:00,45.75,45.85,45.73,45.78,14900.0,35.0638,35.1404,35.0485,35.0868,14900.0
2004-07-15 15:00:00,45.74,45.76,45.69,45.72,16200.0,35.0561,35.0715,35.0178,35.0408,16200.0
2004-07-15 15:30:00,45.7,45.73,45.65,45.66,35900.0,35.0255,35.0485,34.9871,34.9948,35900.0
2004-07-16 09:30:00,46.1,46.45,45.9,46.45,33700.0,35.332,35.6003,35.1788,35.6003,33700.0
2004-07-16 10:00:00,46.43,46.5,46.29,46.29,11500.0,35.585,35.6386,35.4777,35.4777,11500.0
2004-07-16 10:30:00,46.26,46.33,46.1,46.19,18300.0,35.4547,35.5083,35.332,35.401,18300.0
2004-07-16 11:00:00,46.19,46.57,46.19,46.37,32200.0,35.401,35.6923,35.401,35.539,32200.0
2004-07-16 11:30:00,46.37,46.39,46.19,46.28,7500.0,35.539,35.5543,35.401,35.47,7500.0
2004-07-16 12:00:00,46.3,46.43,46.27,46.36,7400.0,35.4853,35.585,35.4623,35.5313,7400.0
2004-07-16 12:30:00,46.37,46.42,46.34,46.39,5800.0,35.539,35.5773,35.516,35.5543,5800.0
2004-07-16 13:00:00,46.41,46.46,46.39,46.39,3400.0,35.5696,35.6079,35.5543,35.5543,3400.0
2004-07-16 13:30:00,46.42,46.46,46.41,46.44,6400.0,35.5773,35.6079,35.5696,35.5926,6400.0
2004-07-16 14:00:00,46.46,46.52,46.37,46.4,8000.0,35.6079,35.6539,35.539,35.562,8000.0
2004-07-16 14:30:00,46.36,46.36,46.18,46.18,20600.0,35.5313,35.5313,35.3934,35.3934,20600.0
2004-07-16 15:00:00,46.18,46.23,46.14,46.14,5100.0,35.3934,35.4317,35.3627,35.3627,5100.0
2004-07-16 15:30:00,46.12,46.14,46.04,46.06,36300.0,35.3474,35.3627,35.2861,35.3014,36300.0
2004-07-19 09:30:00,46.3,46.3,46.0,46.08,30000.0,35.4853,35.4853,35.2554,35.3167,30000.0
2004-07-19 10:00:00,46.07,46.15,45.96,45.96,5800.0,35.309,35.3704,35.2247,35.2247,5800.0
2004-07-19 10:30:00,45.96,46.08,45.88,46.02,5400.0,35.2247,35.3167,35.1634,35.2707,5400.0
2004-07-19 11:00:00,46.02,46.09,46.0,46.08,5800.0,35.2707,35.3244,35.2554,35.3167,5800.0
2004-07-19 11:30:00,46.04,46.04,45.9,45.92,15100.0,35.2861,35.2861,35.1788,35.1941,15100.0
2004-07-19 12:00:00,45.89,45.89,45.83,45.87,4300.0,35.1711,35.1711,35.1251,35.1558,4300.0
2004-07-19 12:30:00,45.87,45.91,45.83,45.91,11600.0,35.1558,35.1864,35.1251,35.1864,11600.0
2004-07-19 13:00:00,45.93,45.94,45.85,45.92,30400.0,35.2017,35.2094,35.1404,35.1941,30400.0
2004-07-19 13:30:00,45.91,45.91,45.82,45.88,10400.0,35.1864,35.1864,35.1174,35.1634,10400.0
2004-07-19 14:00:00,45.88,46.07,45.88,46.06,16800.0,35.1634,35.309,35.1634,35.3014,16800.0
2004-07-19 14:30:00,46.02,46.21,46.02,46.12,11600.0,35.2707,35.4163,35.2707,35.3474,11600.0
2004-07-19 15:00:00,46.12,46.13,45.96,45.99,7700.0,35.3474,35.355,35.2247,35.2477,7700.0
2004-07-19 15:30:00,45.98,46.05,45.95,45.99,27800.0,35.2401,35.2937,35.2171,35.2477,27800.0
2004-07-20 09:30:00,45.98,46.0,45.7,45.89,21600.0,35.2401,35.2554,35.0255,35.1711,21600.0
2004-07-20 10:00:00,45.89,45.96,45.81,45.85,22500.0,35.1711,35.2247,35.1098,35.1404,22500.0
2004-07-20 10:30:00,45.86,45.9,45.8,45.88,11300.0,35.1481,35.1788,35.1021,35.1634,11300.0
2004-07-20 11:00:00,45.88,45.88,45.81,45.84,16200.0,35.1634,35.1634,35.1098,35.1328,16200.0
2004-07-20 11:30:00,45.83,45.89,45.81,45.88,20700.0,35.1251,35.1711,35.1098,35.1634,20700.0
2004-07-20 12:00:00,45.88,46.02,45.84,45.99,13800.0,35.1634,35.2707,35.1328,35.2477,13800.0
2004-07-20 12:30:00,45.98,46.13,45.96,46.0,15200.0,35.2401,35.355,35.2247,35.2554,15200.0
2004-07-20 13:00:00,45.95,45.95,45.88,45.92,11500.0,35.2171,35.2171,35.1634,35.1941,11500.0
2004-07-20 13:30:00,45.93,46.07,45.93,46.06,14200.0,35.2017,35.309,35.2017,35.3014,14200.0
2004-07-20 14:00:00,46.06,46.27,46.06,46.27,15100.0,35.3014,35.4623,35.3014,35.4623,15100.0
2004-07-20 14:30:00,46.26,46.3,46.0,46.1,39000.0,35.4547,35.4853,35.2554,35.332,39000.0
2004-07-20 15:00:00,46.08,46.15,46.0,46.06,28500.0,35.3167,35.3704,35.2554,35.3014,28500.0
2004-07-20 15:30:00,46.07,46.34,46.04,46.31,28400.0,35.309,35.516,35.2861,35.493,28400.0
2004-07-21 09:30:00,46.37,46.67,46.3,46.57,11900.0,35.539,35.7689,35.4853,35.6923,11900.0
2004-07-21 10:00:00,46.57,46.57,46.42,46.42,10600.0,35.6923,35.6923,35.5773,35.5773,10600.0
2004-07-21 10:30:00,46.42,46.42,46.31,46.37,11200.0,35.5773,35.5773,35.493,35.539,11200.0
2004-07-21 11:00:00,46.37,46.37,46.11,46.13,9400.0,35.539,35.539,35.3397,35.355,9400.0
2004-07-21 11:30:00,46.11,46.15,46.05,46.07,12800.0,35.3397,35.3704,35.2937,35.309,12800.0
2004-07-21 12:00:00,46.07,46.12,46.06,46.09,7000.0,35.309,35.3474,35.3014,35.3244,7000.0
2004-07-21 12:30:00,46.09,46.13,46.04,46.05,8900.0,35.3244,35.355,35.2861,35.2937,8900.0
2004-07-21 13:00:00,46.05,46.13,46.03,46.05,5300.0,35.2937,35.355,35.2784,35.2937,5300.0
2004-07-21 13:30:00,46.05,46.05,45.9,45.9,11300.0,35.2937,35.2937,35.1788,35.1788,11300.0
2004-07-21 14:00:00,45.9,45.9,45.78,45.83,11700.0,35.1788,35.1788,35.0868,35.1251,11700.0
2004-07-21 14:30:00,45.83,45.93,45.81,45.87,20000.0,35.1251,35.2017,35.1098,35.1558,20000.0
2004-07-21 15:00:00,45.8,45.8,45.63,45.71,31200.0,35.1021,35.1021,34.9718,35.0331,31200.0
2004-07-21 15:30:00,45.72,45.75,45.48,45.59,43800.0,35.0408,35.0638,34.8569,34.9412,43800.0
2004-07-22 09:30:00,45.54,45.65,45.36,45.51,18700.0,34.9028,34.9871,34.7649,34.8798,18700.0
2004-07-22 10:00:00,45.53,45.69,45.33,45.4,16000.0,34.8952,35.0178,34.7419,34.7955,16000.0
2004-07-22 10:30:00,45.38,45.58,45.36,45.42,16800.0,34.7802,34.9335,34.7649,34.8109,16800.0
2004-07-22 11:00:00,45.4,45.46,45.22,45.22,11600.0,34.7955,34.8415,34.6576,34.6576,11600.0
2004-07-22 11:30:00,45.19,45.3,45.14,45.17,33300.0,34.6346,34.7189,34.5963,34.6193,33300.0
2004-07-22 12:00:00,45.17,45.34,45.17,45.34,15900.0,34.6193,34.7496,34.6193,34.7496,15900.0
2004-07-22 12:30:00,45.32,45.38,45.29,45.36,13400.0,34.7342,34.7802,34.7112,34.7649,13400.0
2004-07-22 13:00:00,45.33,45.35,45.22,45.22,15100.0,34.7419,34.7572,34.6576,34.6576,15100.0
2004-07-22 13:30:00,45.24,45.38,45.23,45.33,13000.0,34.6729,34.7802,34.6653,34.7419,13000.0
2004-07-22 14:00:00,45.33,45.67,45.33,45.59,40700.0,34.7419,35.0025,34.7419,34.9412,40700.0
2004-07-22 14:30:00,45.55,45.63,45.48,45.61,33100.0,34.9105,34.9718,34.8569,34.9565,33100.0
2004-07-22 15:00:00,45.58,45.62,45.49,45.53,16400.0,34.9335,34.9642,34.8645,34.8952,16400.0
2004-07-22 15:30:00,45.53,45.53,45.0,45.34,104300.0,34.8952,34.8952,34.489,34.7496,104300.0
2004-07-23 09:30:00,45.34,45.63,45.25,45.26,24500.0,34.7496,34.9718,34.6806,34.6882,24500.0
2004-07-23 10:00:00,45.16,45.27,45.1,45.24,26100.0,34.6116,34.6959,34.5656,34.6729,26100.0
2004-07-23 10:30:00,45.23,45.37,45.23,45.33,12600.0,34.6653,34.7726,34.6653,34.7419,12600.0
2004-07-23 11:00:00,45.35,45.35,45.13,45.18,12500.0,34.7572,34.7572,34.5886,34.6269,12500.0
2004-07-23 11:30:00,45.17,45.25,45.12,45.24,9800.0,34.6193,34.6806,34.5809,34.6729,9800.0
2004-07-23 12:00:00,45.23,45.29,45.22,45.27,9400.0,34.6653,34.7112,34.6576,34.6959,9400.0
2004-07-23 12:30:00,45.24,45.42,45.2,45.41,9800.0,34.6729,34.8109,34.6423,34.8032,9800.0
2004-07-23 13:00:00,45.38,45.53,45.31,45.53,21400.0,34.7802,34.8952,34.7266,34.8952,21400.0
2004-07-23 13:30:00,45.53,45.54,45.37,45.38,17100.0,34.8952,34.9028,34.7726,34.7802,17100.0
2004-07-23 14:00:00,45.35,45.36,45.14,45.28,19200.0,34.7572,34.7649,34.5963,34.7036,19200.0
2004-07-23 14:30:00,45.27,45.27,45.08,45.1,11300.0,34.6959,34.6959,34.5503,34.5656,11300.0
2004-07-23 15:00:00,45.11,45.22,45.02,45.22,16300.0,34.5733,34.6576,34.5043,34.6576,16300.0
2004-07-23 15:30:00,45.26,45.26,45.04,45.04,29500.0,34.6882,34.6882,34.5196,34.5196,29500.0
2004-07-26 09:30:00,45.04,45.21,44.92,45.05,12200.0,34.5196,34.6499,34.4277,34.5273,12200.0
2004-07-26 10:00:00,45.05,45.09,44.88,44.97,10100.0,34.5273,34.558,34.397,34.466,10100.0
2004-07-26 10:30:00,44.99,44.99,44.78,44.78,7500.0,34.4813,34.4813,34.3204,34.3204,7500.0
2004-07-26 11:00:00,44.79,44.83,44.59,44.78,9700.0,34.328,34.3587,34.1747,34.3204,9700.0
2004-07-26 11:30:00,44.78,44.89,44.68,44.83,10500.0,34.3204,34.4047,34.2437,34.3587,10500.0
2004-07-26 12:00:00,44.76,44.8,44.64,44.72,15300.0,34.305,34.3357,34.2131,34.2744,15300.0
2004-07-26 12:30:00,44.72,44.75,44.62,44.63,5000.0,34.2744,34.2974,34.1977,34.2054,5000.0
2004-07-26 13:00:00,44.63,44.74,44.53,44.74,16300.0,34.2054,34.2897,34.1288,34.2897,16300.0
2004-07-26 13:30:00,44.74,44.78,44.52,44.52,12600.0,34.2897,34.3204,34.1211,34.1211,12600.0
2004-07-26 14:00:00,44.52,44.73,44.48,44.66,12700.0,34.1211,34.282,34.0904,34.2284,12700.0
2004-07-26 14:30:00,44.61,44.61,44.35,44.42,10000.0,34.1901,34.1901,33.9908,34.0444,10000.0
2004-07-26 15:00:00,44.43,44.6,44.35,44.54,17900.0,34.0521,34.1824,33.9908,34.1364,17900.0
2004-07-26 15:30:00,44.52,44.72,44.52,44.59,23500.0,34.1211,34.2744,34.1211,34.1747,23500.0
2004-07-27 09:30:00,44.59,44.85,44.59,44.8,14300.0,34.1747,34.374,34.1747,34.3357,14300.0
2004-07-27 10:00:00,44.79,44.82,44.4,44.48,18100.0,34.328,34.351,34.0291,34.0904,18100.0
2004-07-27 10:30:00,44.45,44.53,44.37,44.46,12100.0,34.0674,34.1288,34.0061,34.0751,12100.0
2004-07-27 11:00:00,44.48,44.62,44.47,44.61,14600.0,34.0904,34.1977,34.0828,34.1901,14600.0
2004-07-27 11:30:00,44.59,44.67,44.55,44.65,16800.0,34.1747,34.2361,34.1441,34.2207,16800.0
2004-07-27 12:00:00,44.64,44.7,44.64,44.7,7800.0,34.2131,34.259,34.2131,34.259,7800.0
2004-07-27 12:30:00,44.69,44.7,44.65,44.68,11600.0,34.2514,34.259,34.2207,34.2437,11600.0
2004-07-27 13:00:00,44.68,44.68,44.55,44.62,9700.0,34.2437,34.2437,34.1441,34.1977,9700.0
2004-07-27 13:30:00,44.58,44.6,44.53,44.59,7800.0,34.1671,34.1824,34.1288,34.1747,7800.0
2004-07-27 14:00:00,44.62,44.79,44.61,44.79,9100.0,34.1977,34.328,34.1901,34.328,9100.0
2004-07-27 14:30:00,44.79,45.0,44.78,44.95,9700.0,34.328,34.489,34.3204,34.4507,9700.0
2004-07-27 15:00:00,44.93,45.07,44.82,44.82,22700.0,34.4353,34.5426,34.351,34.351,22700.0
2004-07-27 15:30:00,44.82,44.97,44.78,44.9,23300.0,34.351,34.466,34.3204,34.4123,23300.0
2004-07-28 09:30:00,44.65,44.65,44.38,44.5,13200.0,34.2207,34.2207,34.0138,34.1058,13200.0
2004-07-28 10:00:00,44.5,44.65,44.3,44.38,13200.0,34.1058,34.2207,33.9525,34.0138,13200.0
2004-07-28 10:30:00,44.39,44.52,44.39,44.47,13400.0,34.0215,34.1211,34.0215,34.0828,13400.0
2004-07-28 11:00:00,44.51,44.54,44.44,44.47,15700.0,34.1134,34.1364,34.0598,34.0828,15700.0
2004-07-28 11:30:00,44.47,44.48,44.45,44.45,12200.0,34.0828,34.0904,34.0674,34.0674,12200.0
2004-07-28 12:00:00,44.45,44.48,44.42,44.42,12500.0,34.0674,34.0904,34.0444,34.0444,12500.0
2004-07-28 12:30:00,44.42,44.55,44.42,44.54,13900.0,34.0444,34.1441,34.0444,34.1364,13900.0
2004-07-28 13:00:00,44.55,44.73,44.54,44.72,14700.0,34.1441,34.282,34.1364,34.2744,14700.0
2004-07-28 13:30:00,44.72,44.93,44.72,44.81,22200.0,34.2744,34.4353,34.2744,34.3434,22200.0
2004-07-28 14:00:00,44.8,45.12,44.78,45.01,17100.0,34.3357,34.5809,34.3204,34.4966,17100.0
2004-07-28 14:30:00,45.02,45.15,44.95,45.15,21700.0,34.5043,34.6039,34.4507,34.6039,21700.0
2004-07-28 15:00:00,45.15,45.46,45.13,45.41,30700.0,34.6039,34.8415,34.5886,34.8032,30700.0
2004-07-28 15:30:00,45.38,45.75,45.37,45.67,73300.0,34.7802,35.0638,34.7726,35.0025,73300.0
2004-07-29 09:30:00,45.8,46.7,45.8,46.43,60400.0,35.1021,35.7919,35.1021,35.585,60400.0
2004-07-29 10:00:00,46.42,46.96,46.36,46.96,58400.0,35.5773,35.9912,35.5313,35.9912,58400.0
2004-07-29 10:30:00,46.96,47.04,46.9,46.94,54000.0,35.9912,36.0525,35.9452,35.9758,54000.0
2004-07-29 11:00:00,46.94,47.09,46.91,47.09,32000.0,35.9758,36.0908,35.9528,36.0908,32000.0
2004-07-29 11:30:00,47.03,47.13,47.0,47.02,46900.0,36.0448,36.1215,36.0218,36.0371,46900.0
2004-07-29 12:00:00,47.03,47.15,47.01,47.1,40600.0,36.0448,36.1368,36.0295,36.0985,40600.0
2004-07-29 12:30:00,47.1,47.23,46.8,47.01,37200.0,36.0985,36.1981,35.8685,36.0295,37200.0
2004-07-29 13:00:00,47.04,47.14,47.0,47.14,5900.0,36.0525,36.1291,36.0218,36.1291,5900.0
2004-07-29 13:30:00,47.14,47.14,46.94,46.94,12400.0,36.1291,36.1291,35.9758,35.9758,12400.0
2004-07-29 14:00:00,46.98,46.98,46.8,46.91,21100.0,36.0065,36.0065,35.8685,35.9528,21100.0
2004-07-29 14:30:00,46.91,47.15,46.88,47.15,9700.0,35.9528,36.1368,35.9298,36.1368,9700.0
2004-07-29 15:00:00,47.15,47.35,47.07,47.09,23900.0,36.1368,36.2901,36.0755,36.0908,23900.0
2004-07-29 15:30:00,47.1,47.25,47.04,47.25,42500.0,36.0985,36.2134,36.0525,36.2134,42500.0
2004-07-30 09:30:00,47.32,47.33,47.0,47.2,24100.0,36.2671,36.2747,36.0218,36.1751,24100.0
2004-07-30 10:00:00,47.23,47.3,47.18,47.23,32300.0,36.1981,36.2517,36.1598,36.1981,32300.0
2004-07-30 10:30:00,47.21,47.36,47.15,47.3,30900.0,36.1828,36.2977,36.1368,36.2517,30900.0
2004-07-30 11:00:00,47.3,47.5,47.26,47.48,21600.0,36.2517,36.405,36.2211,36.3897,21600.0
2004-07-30 11:30:00,47.48,47.51,47.48,47.5,19700.0,36.3897,36.4127,36.3897,36.405,19700.0
2004-07-30 12:00:00,47.49,47.56,47.35,47.42,54800.0,36.3974,36.451,36.2901,36.3437,54800.0
2004-07-30 12:30:00,47.44,47.44,47.34,47.34,15200.0,36.359,36.359,36.2824,36.2824,15200.0
2004-07-30 13:00:00,47.34,47.35,47.3,47.3,23800.0,36.2824,36.2901,36.2517,36.2517,23800.0
2004-07-30 13:30:00,47.3,47.34,47.25,47.31,23900.0,36.2517,36.2824,36.2134,36.2594,23900.0
2004-07-30 14:00:00,47.3,47.42,47.3,47.36,7100.0,36.2517,36.3437,36.2517,36.2977,7100.0
2004-07-30 14:30:00,47.39,47.47,47.3,47.39,13800.0,36.3207,36.382,36.2517,36.3207,13800.0
2004-07-30 15:00:00,47.38,47.65,47.38,47.41,40800.0,36.3131,36.52,36.3131,36.3361,40800.0
2004-07-30 15:30:00,47.42,47.6,47.42,47.6,28100.0,36.3437,36.4817,36.3437,36.4817,28100.0
2004-08-02 09:30:00,47.62,48.05,47.58,48.04,36100.0,36.497,36.8266,36.4663,36.8189,36100.0
2004-08-02 10:00:00,48.05,48.07,47.88,48.03,25100.0,36.8266,36.8419,36.6963,36.8112,25100.0
2004-08-02 10:30:00,48.04,48.1,48.04,48.07,39700.0,36.8189,36.8649,36.8189,36.8419,39700.0
2004-08-02 11:00:00,48.06,48.06,47.88,47.93,20900.0,36.8342,36.8342,36.6963,36.7346,20900.0
2004-08-02 11:30:00,47.93,47.99,47.86,47.93,21700.0,36.7346,36.7806,36.6809,36.7346,21700.0
2004-08-02 12:00:00,47.92,47.93,47.81,47.82,19000.0,36.7269,36.7346,36.6426,36.6503,19000.0
2004-08-02 12:30:00,47.85,47.91,47.82,47.88,11000.0,36.6733,36.7193,36.6503,36.6963,11000.0
2004-08-02 13:00:00,47.89,47.97,47.89,47.94,18300.0,36.7039,36.7652,36.7039,36.7423,18300.0
2004-08-02 13:30:00,47.94,48.16,47.94,48.16,36500.0,36.7423,36.9109,36.7423,36.9109,36500.0
2004-08-02 14:00:00,48.15,48.24,48.08,48.24,32100.0,36.9032,36.9722,36.8496,36.9722,32100.0
2004-08-02 14:30:00,48.23,48.28,48.04,48.06,32500.0,36.9645,37.0028,36.8189,36.8342,32500.0
2004-08-02 15:00:00,48.04,48.19,47.99,48.14,31900.0,36.8189,36.9339,36.7806,36.8955,31900.0
2004-08-02 15:30:00,48.14,48.21,48.08,48.21,36600.0,36.8955,36.9492,36.8496,36.9492,36600.0
2004-08-03 09:30:00,48.22,48.22,47.95,47.95,29000.0,36.9569,36.9569,36.7499,36.7499,29000.0
2004-08-03 10:00:00,47.95,47.96,47.78,47.8,35200.0,36.7499,36.7576,36.6196,36.635,35200.0
2004-08-03 10:30:00,47.81,47.89,47.81,47.89,11300.0,36.6426,36.7039,36.6426,36.7039,11300.0
2004-08-03 11:00:00,47.89,47.9,47.78,47.79,9500.0,36.7039,36.7116,36.6196,36.6273,9500.0
2004-08-03 11:30:00,47.79,47.85,47.77,47.84,11100.0,36.6273,36.6733,36.612,36.6656,11100.0
2004-08-03 12:00:00,47.84,47.96,47.84,47.96,5700.0,36.6656,36.7576,36.6656,36.7576,5700.0
2004-08-03 12:30:00,47.97,48.06,47.96,48.02,18500.0,36.7652,36.8342,36.7576,36.8036,18500.0
2004-08-03 13:00:00,48.01,48.03,47.92,48.01,10200.0,36.7959,36.8112,36.7269,36.7959,10200.0
2004-08-03 13:30:00,47.99,48.13,47.91,48.13,19100.0,36.7806,36.8879,36.7193,36.8879,19100.0
2004-08-03 14:00:00,48.13,48.13,47.93,47.96,11900.0,36.8879,36.8879,36.7346,36.7576,11900.0
2004-08-03 14:30:00,47.93,47.99,47.85,47.9,18400.0,36.7346,36.7806,36.6733,36.7116,18400.0
2004-08-03 15:00:00,47.92,48.08,47.9,47.92,23500.0,36.7269,36.8496,36.7116,36.7269,23500.0
2004-08-03 15:30:00,47.92,48.02,47.86,47.94,21100.0,36.7269,36.8036,36.6809,36.7423,21100.0
2004-08-04 09:30:00,47.85,48.01,47.74,48.01,22700.0,36.6733,36.7959,36.589,36.7959,22700.0
2004-08-04 10:00:00,48.04,48.05,47.81,47.81,24000.0,36.8189,36.8266,36.6426,36.6426,24000.0
2004-08-04 10:30:00,47.82,48.0,47.82,47.87,28300.0,36.6503,36.7882,36.6503,36.6886,28300.0
2004-08-04 11:00:00,47.86,47.86,47.75,47.78,16300.0,36.6809,36.6809,36.5966,36.6196,16300.0
2004-08-04 11:30:00,47.85,47.86,47.75,47.82,20000.0,36.6733,36.6809,36.5966,36.6503,20000.0
2004-08-04 12:00:00,47.81,47.82,47.75,47.77,15400.0,36.6426,36.6503,36.5966,36.612,15400.0
2004-08-04 12:30:00,47.78,47.78,47.65,47.67,13500.0,36.6196,36.6196,36.52,36.5353,13500.0
2004-08-04 13:00:00,47.68,47.68,47.55,47.6,35000.0,36.543,36.543,36.4433,36.4817,35000.0
2004-08-04 13:30:00,47.6,47.7,47.6,47.68,24700.0,36.4817,36.5583,36.4817,36.543,24700.0
2004-08-04 14:00:00,47.68,47.73,47.66,47.7,54300.0,36.543,36.5813,36.5277,36.5583,54300.0
2004-08-04 14:30:00,47.7,47.84,47.69,47.71,44800.0,36.5583,36.6656,36.5506,36.566,44800.0
2004-08-04 15:00:00,47.71,47.86,47.71,47.73,25000.0,36.566,36.6809,36.566,36.5813,25000.0
2004-08-04 15:30:00,47.7,47.83,47.69,47.77,20000.0,36.5583,36.6579,36.5506,36.612,20000.0
2004-08-05 09:30:00,47.68,47.85,47.6,47.71,20500.0,36.543,36.6733,36.4817,36.566,20500.0
2004-08-05 10:00:00,47.72,47.79,47.62,47.67,17700.0,36.5736,36.6273,36.497,36.5353,17700.0
2004-08-05 10:30:00,47.65,47.68,47.56,47.57,12300.0,36.52,36.543,36.451,36.4587,12300.0
2004-08-05 11:00:00,47.59,47.62,47.54,47.55,11100.0,36.474,36.497,36.4357,36.4433,11100.0
2004-08-05 11:30:00,47.55,47.56,47.48,47.51,23500.0,36.4433,36.451,36.3897,36.4127,23500.0
2004-08-05 12:00:00,47.48,47.48,47.3,47.3,18100.0,36.3897,36.3897,36.2517,36.2517,18100.0
2004-08-05 12:30:00,47.32,47.32,47.17,47.23,21200.0,36.2671,36.2671,36.1521,36.1981,21200.0
2004-08-05 13:00:00,47.21,47.28,47.19,47.19,12100.0,36.1828,36.2364,36.1674,36.1674,12100.0
2004-08-05 13:30:00,47.17,47.18,46.92,47.04,120600.0,36.1521,36.1598,35.9605,36.0525,120600.0
2004-08-05 14:00:00,47.04,47.05,46.87,46.92,21200.0,36.0525,36.0601,35.9222,35.9605,21200.0
2004-08-05 14:30:00,46.91,46.99,46.59,46.59,28200.0,35.9528,36.0142,35.7076,35.7076,28200.0
2004-08-05 15:00:00,46.6,46.73,46.58,46.73,46800.0,35.7152,35.8149,35.6999,35.8149,46800.0
2004-08-05 15:30:00,46.73,46.78,46.4,46.53,97200.0,35.8149,35.8532,35.562,35.6616,97200.0
2004-08-06 09:30:00,46.15,46.36,46.12,46.25,56600.0,35.3704,35.5313,35.3474,35.447,56600.0
2004-08-06 10:00:00,46.25,46.61,46.2,46.42,114100.0,35.447,35.7229,35.4087,35.5773,114100.0
2004-08-06 10:30:00,46.46,46.55,46.22,46.23,25400.0,35.6079,35.6769,35.424,35.4317,25400.0
2004-08-06 11:00:00,46.22,46.24,46.14,46.24,10300.0,35.424,35.4393,35.3627,35.4393,10300.0
2004-08-06 11:30:00,46.2,46.22,46.11,46.16,19900.0,35.4087,35.424,35.3397,35.378,19900.0
2004-08-06 12:00:00,46.13,46.27,46.11,46.25,17800.0,35.355,35.4623,35.3397,35.447,17800.0
2004-08-06 12:30:00,46.24,46.29,46.17,46.19,12000.0,35.4393,35.4777,35.3857,35.401,12000.0
2004-08-06 13:00:00,46.19,46.35,46.19,46.31,8100.0,35.401,35.5236,35.401,35.493,8100.0
2004-08-06 13:30:00,46.3,46.3,46.08,46.09,12800.0,35.4853,35.4853,35.3167,35.3244,12800.0
2004-08-06 14:00:00,46.07,46.09,45.93,46.0,35700.0,35.309,35.3244,35.2017,35.2554,35700.0
2004-08-06 14:30:00,46.0,46.0,45.85,45.85,15700.0,35.2554,35.2554,35.1404,35.1404,15700.0
2004-08-06 15:00:00,45.86,45.86,45.72,45.78,39300.0,35.1481,35.1481,35.0408,35.0868,39300.0
2004-08-06 15:30:00,45.78,45.97,45.78,45.85,68700.0,35.0868,35.2324,35.0868,35.1404,68700.0
2004-08-09 09:30:00,46.15,46.48,46.15,46.42,23500.0,35.3704,35.6233,35.3704,35.5773,23500.0
2004-08-09 10:00:00,46.47,46.47,46.27,46.41,12500.0,35.6156,35.6156,35.4623,35.5696,12500.0
2004-08-09 10:30:00,46.36,46.36,46.26,46.3,13300.0,35.5313,35.5313,35.4547,35.4853,13300.0
2004-08-09 11:00:00,46.29,46.29,46.21,46.22,12100.0,35.4777,35.4777,35.4163,35.424,12100.0
2004-08-09 11:30:00,46.22,46.22,46.15,46.15,13200.0,35.424,35.424,35.3704,35.3704,13200.0
2004-08-09 12:00:00,46.14,46.19,46.08,46.15,36500.0,35.3627,35.401,35.3167,35.3704,36500.0
2004-08-09 12:30:00,46.17,46.17,46.02,46.02,14900.0,35.3857,35.3857,35.2707,35.2707,14900.0
2004-08-09 13:00:00,46.02,46.02,45.9,45.9,8700.0,35.2707,35.2707,35.1788,35.1788,8700.0
2004-08-09 13:30:00,45.91,45.91,45.85,45.87,12000.0,35.1864,35.1864,35.1404,35.1558,12000.0
2004-08-09 14:00:00,45.85,45.94,45.81,45.89,15000.0,35.1404,35.2094,35.1098,35.1711,15000.0
2004-08-09 14:30:00,45.92,45.93,45.74,45.77,16200.0,35.1941,35.2017,35.0561,35.0791,16200.0
2004-08-09 15:00:00,45.77,45.77,45.67,45.68,57600.0,35.0791,35.0791,35.0025,35.0101,57600.0
2004-08-09 15:30:00,45.68,45.68,45.5,45.56,88000.0,35.0101,35.0101,34.8722,34.9182,88000.0
2004-08-10 09:30:00,45.75,45.8,45.5,45.77,42400.0,35.0638,35.1021,34.8722,35.0791,42400.0
2004-08-10 10:00:00,45.78,45.88,45.74,45.75,42600.0,35.0868,35.1634,35.0561,35.0638,42600.0
2004-08-10 10:30:00,45.75,45.86,45.72,45.78,28900.0,35.0638,35.1481,35.0408,35.0868,28900.0
2004-08-10 11:00:00,45.78,45.91,45.78,45.91,30900.0,35.0868,35.1864,35.0868,35.1864,30900.0
2004-08-10 11:30:00,45.91,46.04,45.91,46.01,28900.0,35.1864,35.2861,35.1864,35.2631,28900.0
2004-08-10 12:00:00,46.03,46.1,46.03,46.08,9900.0,35.2784,35.332,35.2784,35.3167,9900.0
2004-08-10 12:30:00,46.07,46.08,46.02,46.08,10000.0,35.309,35.3167,35.2707,35.3167,10000.0
2004-08-10 13:00:00,46.08,46.08,46.06,46.07,10100.0,35.3167,35.3167,35.3014,35.309,10100.0
2004-08-10 13:30:00,46.08,46.08,46.0,46.0,42800.0,35.3167,35.3167,35.2554,35.2554,42800.0
2004-08-10 14:00:00,46.01,46.08,45.99,45.99,33500.0,35.2631,35.3167,35.2477,35.2477,33500.0
2004-08-10 14:30:00,45.96,46.24,45.91,46.13,23900.0,35.2247,35.4393,35.1864,35.355,23900.0
2004-08-10 15:00:00,46.12,46.41,46.12,46.39,24400.0,35.3474,35.5696,35.3474,35.5543,24400.0
2004-08-10 15:30:00,46.39,46.45,46.28,46.43,52900.0,35.5543,35.6003,35.47,35.585,52900.0
2004-08-11 09:30:00,46.3,46.3,46.04,46.09,27500.0,35.4853,35.4853,35.2861,35.3244,27500.0
2004-08-11 10:00:00,46.09,46.16,45.9,46.14,27500.0,35.3244,35.378,35.1788,35.3627,27500.0
2004-08-11 10:30:00,46.13,46.2,45.9,46.2,20300.0,35.355,35.4087,35.1788,35.4087,20300.0
2004-08-11 11:00:00,46.22,46.4,46.22,46.31,14300.0,35.424,35.562,35.424,35.493,14300.0
2004-08-11 11:30:00,46.25,46.25,46.0,46.08,22000.0,35.447,35.447,35.2554,35.3167,22000.0
2004-08-11 12:00:00,46.04,46.07,46.02,46.07,10600.0,35.2861,35.309,35.2707,35.309,10600.0
2004-08-11 12:30:00,46.07,46.09,46.04,46.05,14700.0,35.309,35.3244,35.2861,35.2937,14700.0
2004-08-11 13:00:00,46.05,46.15,46.02,46.08,18400.0,35.2937,35.3704,35.2707,35.3167,18400.0
2004-08-11 13:30:00,46.09,46.1,46.01,46.01,12900.0,35.3244,35.332,35.2631,35.2631,12900.0
2004-08-11 14:00:00,46.01,46.08,45.97,46.08,8200.0,35.2631,35.3167,35.2324,35.3167,8200.0
2004-08-11 14:30:00,46.08,46.12,45.94,46.06,16100.0,35.3167,35.3474,35.2094,35.3014,16100.0
2004-08-11 15:00:00,46.09,46.15,46.03,46.12,28600.0,35.3244,35.3704,35.2784,35.3474,28600.0
2004-08-11 15:30:00,46.12,46.17,46.05,46.16,34600.0,35.3474,35.3857,35.2937,35.378,34600.0
2004-08-12 09:30:00,46.41,46.41,46.08,46.11,33600.0,35.5696,35.5696,35.3167,35.3397,33600.0
2004-08-12 10:00:00,46.11,46.13,45.91,45.96,22100.0,35.3397,35.355,35.1864,35.2247,22100.0
2004-08-12 10:30:00,46.0,46.08,45.94,46.05,15700.0,35.2554,35.3167,35.2094,35.2937,15700.0
2004-08-12 11:00:00,46.04,46.14,46.01,46.1,17800.0,35.2861,35.3627,35.2631,35.332,17800.0
2004-08-12 11:30:00,46.07,46.16,46.07,46.15,8800.0,35.309,35.378,35.309,35.3704,8800.0
2004-08-12 12:00:00,46.18,46.26,46.13,46.18,7500.0,35.3934,35.4547,35.355,35.3934,7500.0
2004-08-12 12:30:00,46.18,46.34,46.17,46.34,8100.0,35.3934,35.516,35.3857,35.516,8100.0
2004-08-12 13:00:00,46.31,46.31,46.05,46.15,15000.0,35.493,35.493,35.2937,35.3704,15000.0
2004-08-12 13:30:00,46.15,46.2,46.08,46.2,5100.0,35.3704,35.4087,35.3167,35.4087,5100.0
2004-08-12 14:00:00,46.16,46.2,46.06,46.13,8800.0,35.378,35.4087,35.3014,35.355,8800.0
2004-08-12 14:30:00,46.13,46.17,46.08,46.14,10200.0,35.355,35.3857,35.3167,35.3627,10200.0
2004-08-12 15:00:00,46.13,46.13,46.01,46.03,19900.0,35.355,35.355,35.2631,35.2784,19900.0
2004-08-12 15:30:00,46.02,46.02,45.95,45.98,37800.0,35.2707,35.2707,35.2171,35.2401,37800.0
2004-08-13 09:30:00,46.1,46.19,45.97,45.97,11600.0,35.332,35.401,35.2324,35.2324,11600.0
2004-08-13 10:00:00,45.98,45.99,45.82,45.99,16800.0,35.2401,35.2477,35.1174,35.2477,16800.0
2004-08-13 10:30:00,45.99,46.0,45.93,45.94,9100.0,35.2477,35.2554,35.2017,35.2094,9100.0
2004-08-13 11:00:00,45.92,45.99,45.9,45.97,7400.0,35.1941,35.2477,35.1788,35.2324,7400.0
2004-08-13 11:30:00,45.94,46.0,45.89,45.92,6300.0,35.2094,35.2554,35.1711,35.1941,6300.0
2004-08-13 12:00:00,45.92,45.92,45.83,45.83,12400.0,35.1941,35.1941,35.1251,35.1251,12400.0
2004-08-13 12:30:00,45.83,45.93,45.82,45.89,3200.0,35.1251,35.2017,35.1174,35.1711,3200.0
2004-08-13 13:00:00,45.9,45.9,45.82,45.82,9100.0,35.1788,35.1788,35.1174,35.1174,9100.0
2004-08-13 13:30:00,45.81,45.98,45.8,45.96,9200.0,35.1098,35.2401,35.1021,35.2247,9200.0
2004-08-13 14:00:00,45.96,46.02,45.86,45.86,8700.0,35.2247,35.2707,35.1481,35.1481,8700.0
2004-08-13 14:30:00,45.86,45.86,45.73,45.73,10600.0,35.1481,35.1481,35.0485,35.0485,10600.0
2004-08-13 15:00:00,45.74,45.86,45.71,45.77,22100.0,35.0561,35.1481,35.0331,35.0791,22100.0
2004-08-13 15:30:00,45.78,45.92,45.78,45.88,23900.0,35.0868,35.1941,35.0868,35.1634,23900.0
2004-08-16 09:30:00,46.05,46.8,45.98,46.63,26900.0,35.2937,35.8685,35.2401,35.7382,26900.0
2004-08-16 10:00:00,46.61,46.85,46.5,46.74,15100.0,35.7229,35.9069,35.6386,35.8225,15100.0
2004-08-16 10:30:00,46.72,46.77,46.62,46.67,18200.0,35.8072,35.8455,35.7306,35.7689,18200.0
2004-08-16 11:00:00,46.67,46.9,46.67,46.78,40100.0,35.7689,35.9452,35.7689,35.8532,40100.0
2004-08-16 11:30:00,46.75,46.8,46.65,46.68,16000.0,35.8302,35.8685,35.7536,35.7766,16000.0
2004-08-16 12:00:00,46.68,46.68,46.53,46.6,17500.0,35.7766,35.7766,35.6616,35.7152,17500.0
2004-08-16 12:30:00,46.64,46.65,46.6,46.64,11600.0,35.7459,35.7536,35.7152,35.7459,11600.0
2004-08-16 13:00:00,46.63,46.74,46.61,46.72,17000.0,35.7382,35.8225,35.7229,35.8072,17000.0
2004-08-16 13:30:00,46.68,46.74,46.6,46.66,22600.0,35.7766,35.8225,35.7152,35.7612,22600.0
2004-08-16 14:00:00,46.64,46.84,46.57,46.71,24900.0,35.7459,35.8992,35.6923,35.7996,24900.0
2004-08-16 14:30:00,46.71,46.82,46.71,46.8,7500.0,35.7996,35.8839,35.7996,35.8685,7500.0
2004-08-16 15:00:00,46.8,46.9,46.68,46.69,16200.0,35.8685,35.9452,35.7766,35.7842,16200.0
2004-08-16 15:30:00,46.69,46.98,46.69,46.96,49400.0,35.7842,36.0065,35.7842,35.9912,49400.0
2004-08-17 09:30:00,47.39,47.89,47.09,47.78,67500.0,36.3207,36.7039,36.0908,36.6196,67500.0
2004-08-17 10:00:00,47.79,47.88,47.73,47.82,26800.0,36.6273,36.6963,36.5813,36.6503,26800.0
2004-08-17 10:30:00,47.82,47.82,47.62,47.65,20400.0,36.6503,36.6503,36.497,36.52,20400.0
2004-08-17 11:00:00,47.66,47.72,47.55,47.66,22400.0,36.5277,36.5736,36.4433,36.5277,22400.0
2004-08-17 11:30:00,47.66,47.66,47.53,47.53,12300.0,36.5277,36.5277,36.428,36.428,12300.0
2004-08-17 12:00:00,47.54,47.58,47.5,47.56,11900.0,36.4357,36.4663,36.405,36.451,11900.0
2004-08-17 12:30:00,47.56,47.65,47.56,47.64,16000.0,36.451,36.52,36.451,36.5123,16000.0
2004-08-17 13:00:00,47.65,47.68,47.51,47.53,19700.0,36.52,36.543,36.4127,36.428,19700.0
2004-08-17 13:30:00,47.53,47.56,47.48,47.54,30400.0,36.428,36.451,36.3897,36.4357,30400.0
2004-08-17 14:00:00,47.52,47.52,47.4,47.47,55700.0,36.4204,36.4204,36.3284,36.382,55700.0
2004-08-17 14:30:00,47.48,47.52,47.43,47.45,16700.0,36.3897,36.4204,36.3514,36.3667,16700.0
2004-08-17 15:00:00,47.45,47.51,47.37,47.38,23300.0,36.3667,36.4127,36.3054,36.3131,23300.0
2004-08-17 15:30:00,47.38,47.45,47.34,47.45,54900.0,36.3131,36.3667,36.2824,36.3667,54900.0
2004-08-18 09:30:00,47.45,47.45,47.15,47.15,44200.0,36.3667,36.3667,36.1368,36.1368,44200.0
2004-08-18 10:00:00,47.15,47.37,47.15,47.33,45200.0,36.1368,36.3054,36.1368,36.2747,45200.0
2004-08-18 10:30:00,47.33,47.44,47.19,47.36,22600.0,36.2747,36.359,36.1674,36.2977,22600.0
2004-08-18 11:00:00,47.36,47.45,47.27,47.31,13300.0,36.2977,36.3667,36.2288,36.2594,13300.0
2004-08-18 11:30:00,47.34,47.37,47.27,47.31,6400.0,36.2824,36.3054,36.2288,36.2594,6400.0
2004-08-18 12:00:00,47.31,47.33,47.27,47.29,8500.0,36.2594,36.2747,36.2288,36.2441,8500.0
2004-08-18 12:30:00,47.29,47.29,47.23,47.24,9900.0,36.2441,36.2441,36.1981,36.2058,9900.0
2004-08-18 13:00:00,47.24,47.24,47.17,47.19,21000.0,36.2058,36.2058,36.1521,36.1674,21000.0
2004-08-18 13:30:00,47.18,47.29,47.17,47.26,13000.0,36.1598,36.2441,36.1521,36.2211,13000.0
2004-08-18 14:00:00,47.29,47.39,47.29,47.34,15200.0,36.2441,36.3207,36.2441,36.2824,15200.0
2004-08-18 14:30:00,47.33,47.37,47.3,47.37,16900.0,36.2747,36.3054,36.2517,36.3054,16900.0
2004-08-18 15:00:00,47.37,47.46,47.36,47.46,18300.0,36.3054,36.3744,36.2977,36.3744,18300.0
2004-08-18 15:30:00,47.46,47.73,47.46,47.69,36000.0,36.3744,36.5813,36.3744,36.5506,36000.0
2004-08-19 09:30:00,47.68,47.68,47.41,47.59,16700.0,36.543,36.543,36.3361,36.474,16700.0
2004-08-19 10:00:00,47.6,47.74,47.58,47.58,14500.0,36.4817,36.589,36.4663,36.4663,14500.0
2004-08-19 10:30:00,47.57,47.64,47.51,47.61,8200.0,36.4587,36.5123,36.4127,36.4893,8200.0
2004-08-19 11:00:00,47.62,47.65,47.57,47.64,7200.0,36.497,36.52,36.4587,36.5123,7200.0
2004-08-19 11:30:00,47.64,47.66,47.57,47.58,6800.0,36.5123,36.5277,36.4587,36.4663,6800.0
2004-08-19 12:00:00,47.57,47.61,47.52,47.59,16300.0,36.4587,36.4893,36.4204,36.474,16300.0
2004-08-19 12:30:00,47.59,47.62,47.58,47.6,4200.0,36.474,36.497,36.4663,36.4817,4200.0
2004-08-19 13:00:00,47.61,47.65,47.58,47.62,4600.0,36.4893,36.52,36.4663,36.497,4600.0
2004-08-19 13:30:00,47.62,47.7,47.59,47.66,15700.0,36.497,36.5583,36.474,36.5277,15700.0
2004-08-19 14:00:00,47.67,47.68,47.59,47.6,36300.0,36.5353,36.543,36.474,36.4817,36300.0
2004-08-19 14:30:00,47.6,47.63,47.55,47.63,19800.0,36.4817,36.5047,36.4433,36.5047,19800.0
2004-08-19 15:00:00,47.62,47.8,47.55,47.8,35700.0,36.497,36.635,36.4433,36.635,35700.0
2004-08-19 15:30:00,47.8,47.94,47.8,47.86,52300.0,36.635,36.7423,36.635,36.6809,52300.0
2004-08-20 09:30:00,47.98,48.12,47.82,48.02,16200.0,36.7729,36.8802,36.6503,36.8036,16200.0
2004-08-20 10:00:00,48.0,48.02,47.89,47.92,20900.0,36.7882,36.8036,36.7039,36.7269,20900.0
2004-08-20 10:30:00,47.93,48.04,47.89,47.89,15600.0,36.7346,36.8189,36.7039,36.7039,15600.0
2004-08-20 11:00:00,47.88,47.88,47.72,47.79,19100.0,36.6963,36.6963,36.5736,36.6273,19100.0
2004-08-20 11:30:00,47.79,47.8,47.65,47.65,29100.0,36.6273,36.635,36.52,36.52,29100.0
2004-08-20 12:00:00,47.68,47.77,47.63,47.75,26400.0,36.543,36.612,36.5047,36.5966,26400.0
2004-08-20 12:30:00,47.72,47.96,47.72,47.86,11600.0,36.5736,36.7576,36.5736,36.6809,11600.0
2004-08-20 13:00:00,47.86,47.96,47.83,47.95,13900.0,36.6809,36.7576,36.6579,36.7499,13900.0
2004-08-20 13:30:00,47.94,48.05,47.91,47.94,11500.0,36.7423,36.8266,36.7193,36.7423,11500.0
2004-08-20 14:00:00,47.97,48.12,47.97,48.09,10100.0,36.7652,36.8802,36.7652,36.8572,10100.0
2004-08-20 14:30:00,48.08,48.17,48.04,48.15,13300.0,36.8496,36.9185,36.8189,36.9032,13300.0
2004-08-20 15:00:00,48.16,48.19,48.11,48.16,10500.0,36.9109,36.9339,36.8725,36.9109,10500.0
2004-08-20 15:30:00,48.15,48.28,48.1,48.19,41900.0,36.9032,37.0028,36.8649,36.9339,41900.0
2004-08-23 09:30:00,48.4,48.58,48.22,48.29,22000.0,37.0948,37.2328,36.9569,37.0105,22000.0
2004-08-23 10:00:00,48.27,48.38,48.15,48.31,16900.0,36.9952,37.0795,36.9032,37.0258,16900.0
2004-08-23 10:30:00,48.28,48.3,48.19,48.2,10000.0,37.0028,37.0182,36.9339,36.9415,10000.0
2004-08-23 11:00:00,48.2,48.2,48.04,48.07,19900.0,36.9415,36.9415,36.8189,36.8419,19900.0
2004-08-23 11:30:00,48.09,48.14,48.04,48.04,13500.0,36.8572,36.8955,36.8189,36.8189,13500.0
2004-08-23 12:00:00,48.05,48.07,47.91,47.92,20000.0,36.8266,36.8419,36.7193,36.7269,20000.0
2004-08-23 12:30:00,47.91,47.91,47.77,47.83,21200.0,36.7193,36.7193,36.612,36.6579,21200.0
2004-08-23 13:00:00,47.8,47.8,47.66,47.66,23300.0,36.635,36.635,36.5277,36.5277,23300.0
2004-08-23 13:30:00,47.66,47.92,47.65,47.92,22000.0,36.5277,36.7269,36.52,36.7269,22000.0
2004-08-23 14:00:00,47.94,48.05,47.85,47.97,36300.0,36.7423,36.8266,36.6733,36.7652,36300.0
2004-08-23 14:30:00,47.97,48.06,47.77,47.8,58700.0,36.7652,36.8342,36.612,36.635,58700.0
2004-08-23 15:00:00,47.78,47.8,47.67,47.72,45900.0,36.6196,36.635,36.5353,36.5736,45900.0
2004-08-23 15:30:00,47.72,47.72,47.58,47.64,81700.0,36.5736,36.5736,36.4663,36.5123,81700.0
2004-08-24 09:30:00,47.62,47.73,47.57,47.61,33200.0,36.6964,36.7812,36.6579,36.6887,33200.0
2004-08-24 10:00:00,47.58,47.64,47.44,47.52,18300.0,36.6656,36.7118,36.5577,36.6193,18300.0
2004-08-24 10:30:00,47.52,47.53,47.41,47.48,8800.0,36.6193,36.627,36.5346,36.5885,8800.0
2004-08-24 11:00:00,47.47,47.48,47.3,47.33,11600.0,36.5808,36.5885,36.4498,36.4729,11600.0
2004-08-24 11:30:00,47.34,47.4,47.27,47.39,8600.0,36.4806,36.5269,36.4267,36.5192,8600.0
2004-08-24 12:00:00,47.39,47.39,47.19,47.31,8400.0,36.5192,36.5192,36.365,36.4575,8400.0
2004-08-24 12:30:00,47.33,47.48,47.29,47.45,11800.0,36.4729,36.5885,36.4421,36.5654,11800.0
2004-08-24 13:00:00,47.46,47.5,47.41,47.49,9700.0,36.5731,36.6039,36.5346,36.5962,9700.0
2004-08-24 13:30:00,47.5,47.61,47.49,47.61,10500.0,36.6039,36.6887,36.5962,36.6887,10500.0
2004-08-24 14:00:00,47.6,47.6,47.42,47.52,10400.0,36.681,36.681,36.5423,36.6193,10400.0
2004-08-24 14:30:00,47.52,47.6,47.51,47.52,15200.0,36.6193,36.681,36.6116,36.6193,15200.0
2004-08-24 15:00:00,47.55,47.6,47.44,47.55,23000.0,36.6425,36.681,36.5577,36.6425,23000.0
2004-08-24 15:30:00,47.55,47.68,47.54,47.59,61700.0,36.6425,36.7426,36.6347,36.6733,61700.0
2004-08-25 09:30:00,47.69,47.83,47.61,47.78,12800.0,36.7503,36.8582,36.6887,36.8197,12800.0
2004-08-25 10:00:00,47.78,47.79,47.07,47.3,26300.0,36.8197,36.8274,36.2726,36.4498,26300.0
2004-08-25 10:30:00,47.28,47.31,47.12,47.23,11100.0,36.4344,36.4575,36.3111,36.3959,11100.0
2004-08-25 11:00:00,47.24,47.25,47.12,47.15,6900.0,36.4036,36.4113,36.3111,36.3342,6900.0
2004-08-25 11:30:00,47.1,47.21,47.1,47.2,13900.0,36.2957,36.3804,36.2957,36.3727,13900.0
2004-08-25 12:00:00,47.2,47.47,47.19,47.45,25000.0,36.3727,36.5808,36.365,36.5654,25000.0
2004-08-25 12:30:00,47.44,47.45,47.35,47.38,15800.0,36.5577,36.5654,36.4883,36.5114,15800.0
2004-08-25 13:00:00,47.34,47.5,47.34,47.48,19000.0,36.4806,36.6039,36.4806,36.5885,19000.0
2004-08-25 13:30:00,47.47,47.5,47.4,47.4,10400.0,36.5808,36.6039,36.5269,36.5269,10400.0
2004-08-25 14:00:00,47.4,47.67,47.4,47.67,16100.0,36.5269,36.7349,36.5269,36.7349,16100.0
2004-08-25 14:30:00,47.67,47.73,47.65,47.69,8900.0,36.7349,36.7812,36.7195,36.7503,8900.0
2004-08-25 15:00:00,47.69,47.78,47.67,47.72,15400.0,36.7503,36.8197,36.7349,36.7735,15400.0
2004-08-25 15:30:00,47.7,47.81,47.7,47.81,16700.0,36.758,36.8428,36.758,36.8428,16700.0
2004-08-26 09:30:00,47.84,48.0,47.7,47.7,24200.0,36.8659,36.9892,36.758,36.758,24200.0
2004-08-26 10:00:00,47.7,48.07,47.68,47.95,19100.0,36.758,37.0432,36.7426,36.9507,19100.0
2004-08-26 10:30:00,47.94,47.94,47.69,47.71,9100.0,36.943,36.943,36.7503,36.7657,9100.0
2004-08-26 11:00:00,47.72,47.73,47.7,47.72,2800.0,36.7735,36.7812,36.758,36.7735,2800.0
2004-08-26 11:30:00,47.71,47.71,47.55,47.58,5300.0,36.7657,36.7657,36.6425,36.6656,5300.0
2004-08-26 12:00:00,47.57,47.72,47.57,47.7,2300.0,36.6579,36.7735,36.6579,36.758,2300.0
2004-08-26 12:30:00,47.71,47.75,47.7,47.74,2700.0,36.7657,36.7966,36.758,36.7889,2700.0
2004-08-26 13:00:00,47.76,47.76,47.61,47.62,2700.0,36.8043,36.8043,36.6887,36.6964,2700.0
2004-08-26 13:30:00,47.61,47.61,47.55,47.57,2800.0,36.6887,36.6887,36.6425,36.6579,2800.0
2004-08-26 14:00:00,47.55,47.55,47.49,47.52,9200.0,36.6425,36.6425,36.5962,36.6193,9200.0
2004-08-26 14:30:00,47.53,47.64,47.49,47.61,8600.0,36.627,36.7118,36.5962,36.6887,8600.0
2004-08-26 15:00:00,47.6,47.7,47.59,47.69,4300.0,36.681,36.758,36.6733,36.7503,4300.0
2004-08-26 15:30:00,47.69,47.69,47.62,47.66,7500.0,36.7503,36.7503,36.6964,36.7272,7500.0
2004-08-27 09:30:00,47.85,47.85,47.48,47.52,15900.0,36.8736,36.8736,36.5885,36.6193,15900.0
2004-08-27 10:00:00,47.52,47.62,47.41,47.41,12200.0,36.6193,36.6964,36.5346,36.5346,12200.0
2004-08-27 10:30:00,47.47,47.5,47.37,47.5,8800.0,36.5808,36.6039,36.5037,36.6039,8800.0
2004-08-27 11:00:00,47.5,47.51,47.3,47.36,8600.0,36.6039,36.6116,36.4498,36.496,8600.0
2004-08-27 11:30:00,47.39,47.48,47.38,47.45,6200.0,36.5192,36.5885,36.5114,36.5654,6200.0
2004-08-27 12:00:00,47.47,47.47,47.42,47.43,6200.0,36.5808,36.5808,36.5423,36.55,6200.0
2004-08-27 12:30:00,47.45,47.53,47.42,47.53,5300.0,36.5654,36.627,36.5423,36.627,5300.0
2004-08-27 13:00:00,47.52,47.63,47.52,47.63,3400.0,36.6193,36.7041,36.6193,36.7041,3400.0
2004-08-27 13:30:00,47.64,47.64,47.56,47.56,1600.0,36.7118,36.7118,36.6502,36.6502,1600.0
2004-08-27 14:00:00,47.56,47.63,47.52,47.6,5200.0,36.6502,36.7041,36.6193,36.681,5200.0
2004-08-27 14:30:00,47.58,47.76,47.55,47.76,7800.0,36.6656,36.8043,36.6425,36.8043,7800.0
2004-08-27 15:00:00,47.75,47.75,47.54,47.57,5700.0,36.7966,36.7966,36.6347,36.6579,5700.0
2004-08-27 15:30:00,47.59,47.59,47.46,47.56,14800.0,36.6733,36.6733,36.5731,36.6502,14800.0
2004-08-30 09:30:00,47.62,47.79,47.53,47.58,16900.0,36.6964,36.8274,36.627,36.6656,16900.0
2004-08-30 10:00:00,47.57,47.57,47.42,47.44,17200.0,36.6579,36.6579,36.5423,36.5577,17200.0
2004-08-30 10:30:00,47.44,47.49,47.41,47.46,13200.0,36.5577,36.5962,36.5346,36.5731,13200.0
2004-08-30 11:00:00,47.45,47.46,47.37,47.44,8800.0,36.5654,36.5731,36.5037,36.5577,8800.0
2004-08-30 11:30:00,47.42,47.48,47.39,47.48,13200.0,36.5423,36.5885,36.5192,36.5885,13200.0
2004-08-30 12:00:00,47.48,47.52,47.46,47.52,5800.0,36.5885,36.6193,36.5731,36.6193,5800.0
2004-08-30 12:30:00,47.52,47.54,47.48,47.48,4900.0,36.6193,36.6347,36.5885,36.5885,4900.0
2004-08-30 13:00:00,47.47,47.51,47.45,47.48,6500.0,36.5808,36.6116,36.5654,36.5885,6500.0
2004-08-30 13:30:00,47.49,47.49,47.4,47.44,6900.0,36.5962,36.5962,36.5269,36.5577,6900.0
2004-08-30 14:00:00,47.44,47.46,47.44,47.44,6500.0,36.5577,36.5731,36.5577,36.5577,6500.0
2004-08-30 14:30:00,47.45,47.45,47.31,47.35,9200.0,36.5654,36.5654,36.4575,36.4883,9200.0
2004-08-30 15:00:00,47.34,47.34,47.21,47.31,16700.0,36.4806,36.4806,36.3804,36.4575,16700.0
2004-08-30 15:30:00,47.32,47.33,47.22,47.22,15600.0,36.4652,36.4729,36.3882,36.3882,15600.0
2004-08-31 09:30:00,47.42,47.83,47.39,47.72,17300.0,36.5423,36.8582,36.5192,36.7735,17300.0
2004-08-31 10:00:00,47.76,47.76,47.63,47.64,11900.0,36.8043,36.8043,36.7041,36.7118,11900.0
2004-08-31 10:30:00,47.65,47.65,47.56,47.59,14700.0,36.7195,36.7195,36.6502,36.6733,14700.0
2004-08-31 11:00:00,47.6,47.6,47.55,47.58,11400.0,36.681,36.681,36.6425,36.6656,11400.0
2004-08-31 11:30:00,47.58,47.58,47.5,47.51,4300.0,36.6656,36.6656,36.6039,36.6116,4300.0
2004-08-31 12:00:00,47.5,47.5,47.4,47.46,9400.0,36.6039,36.6039,36.5269,36.5731,9400.0
2004-08-31 12:30:00,47.49,47.5,47.42,47.46,3500.0,36.5962,36.6039,36.5423,36.5731,3500.0
2004-08-31 13:00:00,47.47,47.48,47.35,47.37,3600.0,36.5808,36.5885,36.4883,36.5037,3600.0
2004-08-31 13:30:00,47.39,47.4,47.32,47.36,5000.0,36.5192,36.5269,36.4652,36.496,5000.0
2004-08-31 14:00:00,47.37,47.37,47.2,47.24,15900.0,36.5037,36.5037,36.3727,36.4036,15900.0
2004-08-31 14:30:00,47.25,47.48,47.25,47.46,11300.0,36.4113,36.5885,36.4113,36.5731,11300.0
2004-08-31 15:00:00,47.48,47.48,47.3,47.38,14700.0,36.5885,36.5885,36.4498,36.5114,14700.0
2004-08-31 15:30:00,47.39,47.64,47.36,47.64,33600.0,36.5192,36.7118,36.496,36.7118,33600.0
2004-09-01 09:30:00,47.77,47.97,47.74,47.77,15000.0,36.812,36.9661,36.7889,36.812,15000.0
2004-09-01 10:00:00,47.77,47.82,47.69,47.75,28600.0,36.812,36.8505,36.7503,36.7966,28600.0
2004-09-01 10:30:00,47.75,47.91,47.63,47.89,22000.0,36.7966,36.9199,36.7041,36.9045,22000.0
2004-09-01 11:00:00,47.88,47.9,47.86,47.86,10800.0,36.8968,36.9122,36.8813,36.8813,10800.0
2004-09-01 11:30:00,47.85,47.85,47.75,47.82,9800.0,36.8736,36.8736,36.7966,36.8505,9800.0
2004-09-01 12:00:00,47.82,47.85,47.78,47.81,8900.0,36.8505,36.8736,36.8197,36.8428,8900.0
2004-09-01 12:30:00,47.85,47.95,47.83,47.92,8500.0,36.8736,36.9507,36.8582,36.9276,8500.0
2004-09-01 13:00:00,47.92,47.93,47.69,47.9,25700.0,36.9276,36.9353,36.7503,36.9122,25700.0
2004-09-01 13:30:00,47.93,47.93,47.87,47.87,4200.0,36.9353,36.9353,36.889,36.889,4200.0
2004-09-01 14:00:00,47.87,47.92,47.83,47.92,7300.0,36.889,36.9276,36.8582,36.9276,7300.0
2004-09-01 14:30:00,47.94,47.98,47.9,47.95,9000.0,36.943,36.9738,36.9122,36.9507,9000.0
2004-09-01 15:00:00,47.94,47.95,47.8,47.91,12400.0,36.943,36.9507,36.8351,36.9199,12400.0
2004-09-01 15:30:00,47.92,48.0,47.9,47.98,30500.0,36.9276,36.9892,36.9122,36.9738,30500.0
2004-09-02 09:30:00,48.0,48.2,48.0,48.1,27100.0,36.9892,37.1433,36.9892,37.0663,27100.0
2004-09-02 10:00:00,48.1,48.18,48.05,48.12,8200.0,37.0663,37.1279,37.0278,37.0817,8200.0
2004-09-02 10:30:00,48.12,48.2,48.12,48.18,8500.0,37.0817,37.1433,37.0817,37.1279,8500.0
2004-09-02 11:00:00,48.18,48.2,48.06,48.06,11800.0,37.1279,37.1433,37.0355,37.0355,11800.0
2004-09-02 11:30:00,48.06,48.11,48.06,48.1,6000.0,37.0355,37.074,37.0355,37.0663,6000.0
2004-09-02 12:00:00,48.1,48.17,48.08,48.17,8800.0,37.0663,37.1202,37.0509,37.1202,8800.0
2004-09-02 12:30:00,48.16,48.18,48.11,48.14,6200.0,37.1125,37.1279,37.074,37.0971,6200.0
2004-09-02 13:00:00,48.14,48.15,48.08,48.15,4000.0,37.0971,37.1048,37.0509,37.1048,4000.0
2004-09-02 13:30:00,48.16,48.19,48.13,48.16,4400.0,37.1125,37.1356,37.0894,37.1125,4400.0
2004-09-02 14:00:00,48.17,48.38,48.17,48.38,7500.0,37.1202,37.2821,37.1202,37.2821,7500.0
2004-09-02 14:30:00,48.38,48.53,48.37,48.52,12900.0,37.2821,37.3976,37.2744,37.3899,12900.0
2004-09-02 15:00:00,48.52,48.79,48.48,48.77,24500.0,37.3899,37.598,37.3591,37.5826,24500.0
2004-09-02 15:30:00,48.78,48.85,48.62,48.8,41500.0,37.5903,37.6442,37.467,37.6057,41500.0
2004-09-03 09:30:00,48.8,48.85,48.67,48.83,11200.0,37.6057,37.6442,37.5055,37.6288,11200.0
2004-09-03 10:00:00,48.83,48.89,48.72,48.85,9400.0,37.6288,37.6751,37.5441,37.6442,9400.0
2004-09-03 10:30:00,48.81,48.9,48.77,48.8,12900.0,37.6134,37.6828,37.5826,37.6057,12900.0
2004-09-03 11:00:00,48.79,48.86,48.6,48.86,15100.0,37.598,37.6519,37.4516,37.6519,15100.0
2004-09-03 11:30:00,48.83,48.9,48.8,48.89,15000.0,37.6288,37.6828,37.6057,37.6751,15000.0
2004-09-03 12:00:00,48.9,48.92,48.81,48.84,22700.0,37.6828,37.6982,37.6134,37.6365,22700.0
2004-09-03 12:30:00,48.81,48.81,48.74,48.78,20600.0,37.6134,37.6134,37.5595,37.5903,20600.0
2004-09-03 13:00:00,48.77,48.8,48.73,48.75,40800.0,37.5826,37.6057,37.5518,37.5672,40800.0
2004-09-03 13:30:00,48.77,48.77,48.59,48.71,27800.0,37.5826,37.5826,37.4439,37.5364,27800.0
2004-09-03 14:00:00,48.7,48.72,48.64,48.67,11000.0,37.5287,37.5441,37.4824,37.5055,11000.0
2004-09-03 14:30:00,48.67,48.73,48.67,48.7,18800.0,37.5055,37.5518,37.5055,37.5287,18800.0
2004-09-03 15:00:00,48.7,48.82,48.7,48.82,14400.0,37.5287,37.6211,37.5287,37.6211,14400.0
2004-09-03 15:30:00,48.82,48.85,48.78,48.8,22300.0,37.6211,37.6442,37.5903,37.6057,22300.0
2004-09-07 09:30:00,48.87,49.47,48.87,49.34,38900.0,37.6597,38.122,37.6597,38.0218,38900.0
2004-09-07 10:00:00,49.34,49.37,49.24,49.27,12400.0,38.0218,38.045,37.9448,37.9679,12400.0
2004-09-07 10:30:00,49.26,49.27,49.19,49.24,16200.0,37.9602,37.9679,37.9063,37.9448,16200.0
2004-09-07 11:00:00,49.25,49.28,49.22,49.26,26900.0,37.9525,37.9756,37.9294,37.9602,26900.0
2004-09-07 11:30:00,49.26,49.26,49.2,49.2,11400.0,37.9602,37.9602,37.914,37.914,11400.0
2004-09-07 12:00:00,49.2,49.25,49.18,49.24,9100.0,37.914,37.9525,37.8985,37.9448,9100.0
2004-09-07 12:30:00,49.24,49.35,49.22,49.34,22100.0,37.9448,38.0295,37.9294,38.0218,22100.0
2004-09-07 13:00:00,49.31,49.66,49.31,49.61,27900.0,37.9987,38.2684,37.9987,38.2299,27900.0
2004-09-07 13:30:00,49.61,49.62,49.51,49.51,18300.0,38.2299,38.2376,38.1528,38.1528,18300.0
2004-09-07 14:00:00,49.52,49.58,49.47,49.55,13400.0,38.1606,38.2068,38.122,38.1837,13400.0
2004-09-07 14:30:00,49.56,49.6,49.49,49.53,35900.0,38.1914,38.2222,38.1374,38.1683,35900.0
2004-09-07 15:00:00,49.52,49.59,49.47,49.52,17900.0,38.1606,38.2145,38.122,38.1606,17900.0
2004-09-07 15:30:00,49.53,49.6,49.51,49.6,49700.0,38.1683,38.2222,38.1528,38.2222,49700.0
2004-09-08 09:30:00,49.61,49.61,49.32,49.32,13000.0,38.2299,38.2299,38.0064,38.0064,13000.0
2004-09-08 10:00:00,49.31,49.43,49.31,49.43,7400.0,37.9987,38.0912,37.9987,38.0912,7400.0
2004-09-08 10:30:00,49.4,49.4,49.13,49.14,12500.0,38.0681,38.0681,37.86,37.8677,12500.0
2004-09-08 11:00:00,49.15,49.19,49.05,49.05,16500.0,37.8754,37.9063,37.7984,37.7984,16500.0
2004-09-08 11:30:00,49.05,49.11,48.93,48.98,14000.0,37.7984,37.8446,37.7059,37.7444,14000.0
2004-09-08 12:00:00,48.97,48.98,48.77,48.78,11300.0,37.7367,37.7444,37.5826,37.5903,11300.0
2004-09-08 12:30:00,48.76,48.81,48.73,48.74,11000.0,37.5749,37.6134,37.5518,37.5595,11000.0
2004-09-08 13:00:00,48.76,48.8,48.76,48.79,15700.0,37.5749,37.6057,37.5749,37.598,15700.0
2004-09-08 13:30:00,48.78,48.84,48.75,48.81,23800.0,37.5903,37.6365,37.5672,37.6134,23800.0
2004-09-08 14:00:00,48.8,48.81,48.72,48.75,23800.0,37.6057,37.6134,37.5441,37.5672,23800.0
2004-09-08 14:30:00,48.74,48.74,48.64,48.65,8900.0,37.5595,37.5595,37.4824,37.4901,8900.0
2004-09-08 15:00:00,48.61,48.63,48.47,48.5,18300.0,37.4593,37.4747,37.3514,37.3745,18300.0
2004-09-08 15:30:00,48.49,48.53,48.48,48.51,30700.0,37.3668,37.3976,37.3591,37.3822,30700.0
2004-09-09 09:30:00,48.6,48.82,48.56,48.64,21000.0,37.4516,37.6211,37.4208,37.4824,21000.0
2004-09-09 10:00:00,48.6,48.67,48.56,48.61,11700.0,37.4516,37.5055,37.4208,37.4593,11700.0
2004-09-09 10:30:00,48.61,48.63,48.46,48.47,10100.0,37.4593,37.4747,37.3437,37.3514,10100.0
2004-09-09 11:00:00,48.47,48.47,48.32,48.32,11600.0,37.3514,37.3514,37.2358,37.2358,11600.0
2004-09-09 11:30:00,48.33,48.33,48.11,48.15,22500.0,37.2435,37.2435,37.074,37.1048,22500.0
2004-09-09 12:00:00,48.15,48.19,48.13,48.19,18900.0,37.1048,37.1356,37.0894,37.1356,18900.0
2004-09-09 12:30:00,48.18,48.2,48.09,48.19,7900.0,37.1279,37.1433,37.0586,37.1356,7900.0
2004-09-09 13:00:00,48.2,48.4,48.16,48.36,23200.0,37.1433,37.2975,37.1125,37.2666,23200.0
2004-09-09 13:30:00,48.35,48.36,48.22,48.28,13400.0,37.2589,37.2666,37.1588,37.205,13400.0
2004-09-09 14:00:00,48.29,48.29,48.2,48.27,10000.0,37.2127,37.2127,37.1433,37.1973,10000.0
2004-09-09 14:30:00,48.27,48.35,48.2,48.3,20600.0,37.1973,37.2589,37.1433,37.2204,20600.0
2004-09-09 15:00:00,48.3,48.34,48.28,48.29,13500.0,37.2204,37.2512,37.205,37.2127,13500.0
2004-09-09 15:30:00,48.3,48.34,48.22,48.3,27800.0,37.2204,37.2512,37.1588,37.2204,27800.0
2004-09-10 09:30:00,48.16,48.29,47.52,47.58,29900.0,37.1125,37.2127,36.6193,36.6656,29900.0
2004-09-10 10:00:00,47.56,47.75,47.56,47.74,22300.0,36.6502,36.7966,36.6502,36.7889,22300.0
2004-09-10 10:30:00,47.74,47.87,47.69,47.86,22100.0,36.7889,36.889,36.7503,36.8813,22100.0
2004-09-10 11:00:00,47.86,48.08,47.86,48.06,24000.0,36.8813,37.0509,36.8813,37.0355,24000.0
2004-09-10 11:30:00,48.06,48.06,47.91,47.94,8600.0,37.0355,37.0355,36.9199,36.943,8600.0
2004-09-10 12:00:00,47.94,48.04,47.92,47.97,10000.0,36.943,37.0201,36.9276,36.9661,10000.0
2004-09-10 12:30:00,47.97,47.99,47.9,47.92,3400.0,36.9661,36.9815,36.9122,36.9276,3400.0
2004-09-10 13:00:00,47.93,47.98,47.89,47.95,9500.0,36.9353,36.9738,36.9045,36.9507,9500.0
2004-09-10 13:30:00,47.95,47.95,47.8,47.81,9800.0,36.9507,36.9507,36.8351,36.8428,9800.0
2004-09-10 14:00:00,47.81,47.87,47.8,47.86,10800.0,36.8428,36.889,36.8351,36.8813,10800.0
2004-09-10 14:30:00,47.87,47.99,47.83,47.95,20600.0,36.889,36.9815,36.8582,36.9507,20600.0
2004-09-10 15:00:00,47.95,48.11,47.91,48.1,23700.0,36.9507,37.074,36.9199,37.0663,23700.0
2004-09-10 15:30:00,48.09,48.11,48.03,48.05,28500.0,37.0586,37.074,37.0123,37.0278,28500.0
2004-09-13 09:30:00,48.16,48.48,48.15,48.39,20700.0,37.1125,37.3591,37.1048,37.2898,20700.0
2004-09-13 10:00:00,48.39,48.53,48.36,48.47,12900.0,37.2898,37.3976,37.2666,37.3514,12900.0
2004-09-13 10:30:00,48.5,48.5,48.43,48.47,10600.0,37.3745,37.3745,37.3206,37.3514,10600.0
2004-09-13 11:00:00,48.47,48.57,48.47,48.5,8700.0,37.3514,37.4285,37.3514,37.3745,8700.0
2004-09-13 11:30:00,48.5,48.57,48.49,48.55,38200.0,37.3745,37.4285,37.3668,37.4131,38200.0
2004-09-13 12:00:00,48.56,48.58,48.53,48.58,5200.0,37.4208,37.4362,37.3976,37.4362,5200.0
2004-09-13 12:30:00,48.59,48.6,48.56,48.56,5600.0,37.4439,37.4516,37.4208,37.4208,5600.0
2004-09-13 13:00:00,48.56,48.57,48.5,48.5,8300.0,37.4208,37.4285,37.3745,37.3745,8300.0
2004-09-13 13:30:00,48.5,48.51,48.45,48.47,13000.0,37.3745,37.3822,37.336,37.3514,13000.0
2004-09-13 14:00:00,48.47,48.6,48.46,48.54,27500.0,37.3514,37.4516,37.3437,37.4054,27500.0
2004-09-13 14:30:00,48.54,48.6,48.52,48.57,42500.0,37.4054,37.4516,37.3899,37.4285,42500.0
2004-09-13 15:00:00,48.57,48.64,48.55,48.64,57900.0,37.4285,37.4824,37.4131,37.4824,57900.0
2004-09-13 15:30:00,48.63,48.68,48.58,48.64,63800.0,37.4747,37.5132,37.4362,37.4824,63800.0
2004-09-14 09:30:00,48.5,48.52,48.1,48.22,16000.0,37.3745,37.3899,37.0663,37.1588,16000.0
2004-09-14 10:00:00,48.25,48.44,48.21,48.44,13900.0,37.1819,37.3283,37.1511,37.3283,13900.0
2004-09-14 10:30:00,48.44,48.52,48.37,48.43,8500.0,37.3283,37.3899,37.2744,37.3206,8500.0
2004-09-14 11:00:00,48.43,48.54,48.43,48.53,10300.0,37.3206,37.4054,37.3206,37.3976,10300.0
2004-09-14 11:30:00,48.53,48.57,48.5,48.51,9500.0,37.3976,37.4285,37.3745,37.3822,9500.0
2004-09-14 12:00:00,48.5,48.55,48.48,48.51,39200.0,37.3745,37.4131,37.3591,37.3822,39200.0
2004-09-14 12:30:00,48.5,48.52,48.46,48.49,8600.0,37.3745,37.3899,37.3437,37.3668,8600.0
2004-09-14 13:00:00,48.49,48.5,48.29,48.31,8100.0,37.3668,37.3745,37.2127,37.2281,8100.0
2004-09-14 13:30:00,48.31,48.35,48.24,48.35,8900.0,37.2281,37.2589,37.1742,37.2589,8900.0
2004-09-14 14:00:00,48.34,48.38,48.27,48.38,7600.0,37.2512,37.2821,37.1973,37.2821,7600.0
2004-09-14 14:30:00,48.39,49.2,48.3,48.43,12600.0,37.2898,37.914,37.2204,37.3206,12600.0
2004-09-14 15:00:00,48.43,48.59,48.42,48.58,20600.0,37.3206,37.4439,37.3129,37.4362,20600.0
2004-09-14 15:30:00,48.58,48.58,48.42,48.52,30400.0,37.4362,37.4362,37.3129,37.3899,30400.0
2004-09-15 09:30:00,48.62,48.75,48.43,48.47,8800.0,37.467,37.5672,37.3206,37.3514,8800.0
2004-09-15 10:00:00,48.42,48.52,48.31,48.38,4600.0,37.3129,37.3899,37.2281,37.2821,4600.0
2004-09-15 10:30:00,48.38,48.38,48.21,48.27,4800.0,37.2821,37.2821,37.1511,37.1973,4800.0
2004-09-15 11:00:00,48.26,48.35,48.26,48.35,5400.0,37.1896,37.2589,37.1896,37.2589,5400.0
2004-09-15 11:30:00,48.31,48.33,48.17,48.18,6100.0,37.2281,37.2435,37.1202,37.1279,6100.0
2004-09-15 12:00:00,48.18,48.18,48.15,48.18,4800.0,37.1279,37.1279,37.1048,37.1279,4800.0
2004-09-15 12:30:00,48.18,48.19,48.06,48.19,4000.0,37.1279,37.1356,37.0355,37.1356,4000.0
2004-09-15 13:00:00,48.23,48.24,48.17,48.22,4000.0,37.1665,37.1742,37.1202,37.1588,4000.0
2004-09-15 13:30:00,48.23,48.29,48.12,48.27,5800.0,37.1665,37.2127,37.0817,37.1973,5800.0
2004-09-15 14:00:00,48.28,48.28,48.18,48.18,11500.0,37.205,37.205,37.1279,37.1279,11500.0
2004-09-15 14:30:00,48.19,48.31,48.18,48.26,13700.0,37.1356,37.2281,37.1279,37.1896,13700.0
2004-09-15 15:00:00,48.26,48.32,48.16,48.29,17500.0,37.1896,37.2358,37.1125,37.2127,17500.0
2004-09-15 15:30:00,48.3,48.32,48.18,48.25,27300.0,37.2204,37.2358,37.1279,37.1819,27300.0
2004-09-16 09:30:00,48.4,48.59,48.4,48.59,7500.0,37.2975,37.4439,37.2975,37.4439,7500.0
2004-09-16 10:00:00,48.59,48.74,48.57,48.66,10900.0,37.4439,37.5595,37.4285,37.4978,10900.0
2004-09-16 10:30:00,48.65,48.71,48.64,48.71,15800.0,37.4901,37.5364,37.4824,37.5364,15800.0
2004-09-16 11:00:00,48.71,48.71,48.68,48.7,10000.0,37.5364,37.5364,37.5132,37.5287,10000.0
2004-09-16 11:30:00,48.74,48.78,48.69,48.76,9900.0,37.5595,37.5903,37.5209,37.5749,9900.0
2004-09-16 12:00:00,48.74,48.76,48.69,48.75,7700.0,37.5595,37.5749,37.5209,37.5672,7700.0
2004-09-16 12:30:00,48.75,48.83,48.75,48.81,11500.0,37.5672,37.6288,37.5672,37.6134,11500.0
2004-09-16 13:00:00,48.81,48.91,48.8,48.89,32000.0,37.6134,37.6905,37.6057,37.6751,32000.0
2004-09-16 13:30:00,48.9,48.92,48.83,48.86,14400.0,37.6828,37.6982,37.6288,37.6519,14400.0
2004-09-16 14:00:00,48.85,48.96,48.84,48.96,9400.0,37.6442,37.729,37.6365,37.729,9400.0
2004-09-16 14:30:00,49.0,49.08,48.99,49.02,13100.0,37.7598,37.8215,37.7521,37.7752,13100.0
2004-09-16 15:00:00,49.03,49.03,48.88,48.92,13800.0,37.783,37.783,37.6674,37.6982,13800.0
2004-09-16 15:30:00,48.95,49.12,48.95,49.05,25800.0,37.7213,37.8523,37.7213,37.7984,25800.0
2004-09-17 09:30:00,49.35,49.35,49.18,49.29,89200.0,38.0295,38.0295,37.8985,37.9833,89200.0
2004-09-17 10:00:00,49.26,49.36,49.23,49.31,17100.0,37.9602,38.0373,37.9371,37.9987,17100.0
2004-09-17 10:30:00,49.3,49.53,49.25,49.48,22000.0,37.991,38.1683,37.9525,38.1297,22000.0
2004-09-17 11:00:00,49.46,49.48,49.27,49.29,13600.0,38.1143,38.1297,37.9679,37.9833,13600.0
2004-09-17 11:30:00,49.29,49.32,49.26,49.27,7600.0,37.9833,38.0064,37.9602,37.9679,7600.0
2004-09-17 12:00:00,49.27,49.35,49.21,49.29,16700.0,37.9679,38.0295,37.9217,37.9833,16700.0
2004-09-17 12:30:00,49.29,49.29,49.23,49.23,5800.0,37.9833,37.9833,37.9371,37.9371,5800.0
2004-09-17 13:00:00,49.22,49.22,49.2,49.21,5200.0,37.9294,37.9294,37.914,37.9217,5200.0
2004-09-17 13:30:00,49.21,49.21,48.99,49.03,12300.0,37.9217,37.9217,37.7521,37.783,12300.0
2004-09-17 14:00:00,49.02,49.02,48.87,48.87,10400.0,37.7752,37.7752,37.6597,37.6597,10400.0
2004-09-17 14:30:00,48.86,49.09,48.86,49.07,16900.0,37.6519,37.8292,37.6519,37.8138,16900.0
2004-09-17 15:00:00,49.06,49.08,48.92,48.94,18900.0,37.8061,37.8215,37.6982,37.7136,18900.0
2004-09-17 15:30:00,48.93,48.94,48.86,48.91,30900.0,37.7059,37.7136,37.6519,37.6905,30900.0
2004-09-20 09:30:00,48.76,48.83,48.54,48.56,12300.0,37.5749,37.6288,37.4054,37.4208,12300.0
2004-09-20 10:00:00,48.55,48.72,48.54,48.72,8200.0,37.4131,37.5441,37.4054,37.5441,8200.0
2004-09-20 10:30:00,48.71,48.83,48.59,48.62,15300.0,37.5364,37.6288,37.4439,37.467,15300.0
2004-09-20 11:00:00,48.63,48.91,48.63,48.82,15500.0,37.4747,37.6905,37.4747,37.6211,15500.0
2004-09-20 11:30:00,48.82,48.84,48.8,48.83,24100.0,37.6211,37.6365,37.6057,37.6288,24100.0
2004-09-20 12:00:00,48.84,48.88,48.83,48.88,5700.0,37.6365,37.6674,37.6288,37.6674,5700.0
2004-09-20 12:30:00,48.85,48.92,48.76,48.8,35800.0,37.6442,37.6982,37.5749,37.6057,35800.0
2004-09-20 13:00:00,48.81,48.86,48.79,48.85,5900.0,37.6134,37.6519,37.598,37.6442,5900.0
2004-09-20 13:30:00,48.82,48.82,48.67,48.72,13200.0,37.6211,37.6211,37.5055,37.5441,13200.0
2004-09-20 14:00:00,48.73,48.77,48.72,48.72,11800.0,37.5518,37.5826,37.5441,37.5441,11800.0
2004-09-20 14:30:00,48.73,48.79,48.69,48.74,21300.0,37.5518,37.598,37.5209,37.5595,21300.0
2004-09-20 15:00:00,48.76,48.85,48.75,48.81,14300.0,37.5749,37.6442,37.5672,37.6134,14300.0
2004-09-20 15:30:00,48.82,48.84,48.75,48.78,15500.0,37.6211,37.6365,37.5672,37.5903,15500.0
2004-09-21 09:30:00,48.72,49.2,48.72,49.17,21500.0,37.5441,37.914,37.5441,37.8908,21500.0
2004-09-21 10:00:00,49.17,49.28,49.06,49.06,49100.0,37.8908,37.9756,37.8061,37.8061,49100.0
2004-09-21 10:30:00,49.0,49.12,48.94,49.12,17800.0,37.7598,37.8523,37.7136,37.8523,17800.0
2004-09-21 11:00:00,49.13,49.43,49.12,49.35,34600.0,37.86,38.0912,37.8523,38.0295,34600.0
2004-09-21 11:30:00,49.36,49.58,49.36,49.58,27900.0,38.0373,38.2068,38.0373,38.2068,27900.0
2004-09-21 12:00:00,49.58,49.78,49.56,49.66,21400.0,38.2068,38.3609,38.1914,38.2684,21400.0
2004-09-21 12:30:00,49.66,49.67,49.62,49.63,18000.0,38.2684,38.2761,38.2376,38.2453,18000.0
2004-09-21 13:00:00,49.63,49.66,49.6,49.62,24600.0,38.2453,38.2684,38.2222,38.2376,24600.0
2004-09-21 13:30:00,49.59,49.61,49.58,49.6,6800.0,38.2145,38.2299,38.2068,38.2222,6800.0
2004-09-21 14:00:00,49.62,49.65,49.52,49.55,43200.0,38.2376,38.2607,38.1606,38.1837,43200.0
2004-09-21 14:30:00,49.55,49.76,49.49,49.76,73200.0,38.1837,38.3455,38.1374,38.3455,73200.0
2004-09-21 15:00:00,49.8,49.81,49.6,49.61,47700.0,38.3763,38.384,38.2222,38.2299,47700.0
2004-09-21 15:30:00,49.6,49.61,49.55,49.55,48000.0,38.2222,38.2299,38.1837,38.1837,48000.0
2004-09-22 09:30:00,49.38,49.59,49.19,49.55,29700.0,38.0527,38.2145,37.9063,38.1837,29700.0
2004-09-22 10:00:00,49.58,49.6,49.43,49.49,26000.0,38.2068,38.2222,38.0912,38.1374,26000.0
2004-09-22 10:30:00,49.46,49.51,49.39,49.42,19300.0,38.1143,38.1528,38.0604,38.0835,19300.0
2004-09-22 11:00:00,49.44,49.46,49.38,49.43,14300.0,38.0989,38.1143,38.0527,38.0912,14300.0
2004-09-22 11:30:00,49.45,49.45,49.35,49.37,26000.0,38.1066,38.1066,38.0295,38.045,26000.0
2004-09-22 12:00:00,49.38,49.4,49.36,49.37,16400.0,38.0527,38.0681,38.0373,38.045,16400.0
2004-09-22 12:30:00,49.37,49.41,49.31,49.31,18900.0,38.045,38.0758,37.9987,37.9987,18900.0
2004-09-22 13:00:00,49.31,49.37,49.31,49.37,17000.0,37.9987,38.045,37.9987,38.045,17000.0
2004-09-22 13:30:00,49.35,49.39,49.33,49.36,32500.0,38.0295,38.0604,38.0141,38.0373,32500.0
2004-09-22 14:00:00,49.36,49.4,49.26,49.33,31300.0,38.0373,38.0681,37.9602,38.0141,31300.0
2004-09-22 14:30:00,49.34,49.37,49.3,49.32,18900.0,38.0218,38.045,37.991,38.0064,18900.0
2004-09-22 15:00:00,49.33,49.42,49.27,49.42,20800.0,38.0141,38.0835,37.9679,38.0835,20800.0
2004-09-22 15:30:00,49.38,49.38,49.25,49.26,35400.0,38.0527,38.0527,37.9525,37.9602,35400.0
2004-09-23 09:30:00,49.15,49.15,49.02,49.11,20100.0,37.8754,37.8754,37.7752,37.8446,20100.0
2004-09-23 10:00:00,49.1,49.2,49.07,49.08,38400.0,37.8369,37.914,37.8138,37.8215,38400.0
2004-09-23 10:30:00,49.08,49.21,49.07,49.2,35400.0,37.8215,37.9217,37.8138,37.914,35400.0
2004-09-23 11:00:00,49.21,49.21,49.12,49.14,14000.0,37.9217,37.9217,37.8523,37.8677,14000.0
2004-09-23 11:30:00,49.13,49.17,49.1,49.12,12900.0,37.86,37.8908,37.8369,37.8523,12900.0
2004-09-23 12:00:00,49.1,49.1,48.84,48.88,19500.0,37.8369,37.8369,37.6365,37.6674,19500.0
2004-09-23 12:30:00,48.84,48.95,48.75,48.79,18900.0,37.6365,37.7213,37.5672,37.598,18900.0
2004-09-23 13:00:00,48.79,48.83,48.75,48.75,16000.0,37.598,37.6288,37.5672,37.5672,16000.0
2004-09-23 13:30:00,48.74,48.75,48.61,48.68,9400.0,37.5595,37.5672,37.4593,37.5132,9400.0
2004-09-23 14:00:00,48.67,48.77,48.67,48.73,20400.0,37.5055,37.5826,37.5055,37.5518,20400.0
2004-09-23 14:30:00,48.73,48.77,48.68,48.68,19000.0,37.5518,37.5826,37.5132,37.5132,19000.0
2004-09-23 15:00:00,48.68,48.74,48.62,48.73,14300.0,37.5132,37.5595,37.467,37.5518,14300.0
2004-09-23 15:30:00,48.73,48.81,48.69,48.81,39600.0,37.5518,37.6134,37.5209,37.6134,39600.0
2004-09-24 09:30:00,48.7,48.75,48.5,48.66,7400.0,37.5287,37.5672,37.3745,37.4978,7400.0
2004-09-24 10:00:00,48.63,48.65,48.46,48.61,9000.0,37.4747,37.4901,37.3437,37.4593,9000.0
2004-09-24 10:30:00,48.56,48.69,48.55,48.61,11300.0,37.4208,37.5209,37.4131,37.4593,11300.0
2004-09-24 11:00:00,48.61,48.66,48.59,48.61,7700.0,37.4593,37.4978,37.4439,37.4593,7700.0
2004-09-24 11:30:00,48.6,48.6,48.52,48.53,34500.0,37.4516,37.4516,37.3899,37.3976,34500.0
2004-09-24 12:00:00,48.51,48.51,48.48,48.5,11500.0,37.3822,37.3822,37.3591,37.3745,11500.0
2004-09-24 12:30:00,48.5,48.52,48.44,48.48,29800.0,37.3745,37.3899,37.3283,37.3591,29800.0
2004-09-24 13:00:00,48.48,48.58,48.46,48.53,9000.0,37.3591,37.4362,37.3437,37.3976,9000.0
2004-09-24 13:30:00,48.54,48.6,48.54,48.56,7100.0,37.4054,37.4516,37.4054,37.4208,7100.0
2004-09-24 14:00:00,48.55,48.63,48.55,48.62,17600.0,37.4131,37.4747,37.4131,37.467,17600.0
2004-09-24 14:30:00,48.62,48.64,48.53,48.57,13300.0,37.467,37.4824,37.3976,37.4285,13300.0
2004-09-24 15:00:00,48.57,48.65,48.56,48.62,16700.0,37.4285,37.4901,37.4208,37.467,16700.0
2004-09-24 15:30:00,48.63,48.68,48.55,48.68,72100.0,37.4747,37.5132,37.4131,37.5132,72100.0
2004-09-27 09:30:00,48.6,48.89,48.6,48.61,32300.0,37.4516,37.6751,37.4516,37.4593,32300.0
2004-09-27 10:00:00,48.62,48.75,48.55,48.56,14100.0,37.467,37.5672,37.4131,37.4208,14100.0
2004-09-27 10:30:00,48.56,48.88,48.56,48.88,15600.0,37.4208,37.6674,37.4208,37.6674,15600.0
2004-09-27 11:00:00,48.86,49.08,48.85,49.08,12900.0,37.6519,37.8215,37.6442,37.8215,12900.0
2004-09-27 11:30:00,49.08,49.17,49.04,49.17,10500.0,37.8215,37.8908,37.7907,37.8908,10500.0
2004-09-27 12:00:00,49.17,49.37,49.17,49.35,10300.0,37.8908,38.045,37.8908,38.0295,10300.0
2004-09-27 12:30:00,49.35,49.36,49.23,49.31,14000.0,38.0295,38.0373,37.9371,37.9987,14000.0
2004-09-27 13:00:00,49.31,49.36,49.28,49.32,11900.0,37.9987,38.0373,37.9756,38.0064,11900.0
2004-09-27 13:30:00,49.31,49.31,49.25,49.31,6700.0,37.9987,37.9987,37.9525,37.9987,6700.0
2004-09-27 14:00:00,49.3,49.31,49.21,49.21,20200.0,37.991,37.9987,37.9217,37.9217,20200.0
2004-09-27 14:30:00,49.22,49.32,49.22,49.32,17000.0,37.9294,38.0064,37.9294,38.0064,17000.0
2004-09-27 15:00:00,49.33,49.33,49.22,49.23,65400.0,38.0141,38.0141,37.9294,37.9371,65400.0
2004-09-27 15:30:00,49.22,49.29,49.19,49.21,74900.0,37.9294,37.9833,37.9063,37.9217,74900.0
2004-09-28 09:30:00,49.11,49.12,48.94,49.0,22900.0,37.8446,37.8523,37.7136,37.7598,22900.0
2004-09-28 10:00:00,49.0,49.05,48.95,48.97,19600.0,37.7598,37.7984,37.7213,37.7367,19600.0
2004-09-28 10:30:00,48.96,48.97,48.87,48.88,41700.0,37.729,37.7367,37.6597,37.6674,41700.0
2004-09-28 11:00:00,48.89,48.92,48.82,48.83,34400.0,37.6751,37.6982,37.6211,37.6288,34400.0
2004-09-28 11:30:00,48.83,48.85,48.76,48.76,11400.0,37.6288,37.6442,37.5749,37.5749,11400.0
2004-09-28 12:00:00,48.75,48.8,48.71,48.75,25700.0,37.5672,37.6057,37.5364,37.5672,25700.0
2004-09-28 12:30:00,48.75,48.75,48.65,48.65,4700.0,37.5672,37.5672,37.4901,37.4901,4700.0
2004-09-28 13:00:00,48.65,48.71,48.56,48.63,7100.0,37.4901,37.5364,37.4208,37.4747,7100.0
2004-09-28 13:30:00,48.6,48.61,48.52,48.52,9400.0,37.4516,37.4593,37.3899,37.3899,9400.0
2004-09-28 14:00:00,48.53,48.55,48.45,48.54,13100.0,37.3976,37.4131,37.336,37.4054,13100.0
2004-09-28 14:30:00,48.55,48.85,48.55,48.84,26100.0,37.4131,37.6442,37.4131,37.6365,26100.0
2004-09-28 15:00:00,48.83,49.0,48.79,49.0,28000.0,37.6288,37.7598,37.598,37.7598,28000.0
2004-09-28 15:30:00,49.01,49.09,48.74,48.83,82700.0,37.7675,37.8292,37.5595,37.6288,82700.0
2004-09-29 09:30:00,48.7,48.87,48.56,48.82,16200.0,37.5287,37.6597,37.4208,37.6211,16200.0
2004-09-29 10:00:00,48.82,48.95,48.82,48.9,22500.0,37.6211,37.7213,37.6211,37.6828,22500.0
2004-09-29 10:30:00,48.9,49.27,48.9,49.22,27900.0,37.6828,37.9679,37.6828,37.9294,27900.0
2004-09-29 11:00:00,49.2,49.37,49.2,49.35,14800.0,37.914,38.045,37.914,38.0295,14800.0
2004-09-29 11:30:00,49.33,49.39,49.25,49.26,36000.0,38.0141,38.0604,37.9525,37.9602,36000.0
2004-09-29 12:00:00,49.26,49.3,49.23,49.27,13600.0,37.9602,37.991,37.9371,37.9679,13600.0
2004-09-29 12:30:00,49.29,49.32,49.28,49.3,19400.0,37.9833,38.0064,37.9756,37.991,19400.0
2004-09-29 13:00:00,49.3,49.31,49.28,49.29,14000.0,37.991,37.9987,37.9756,37.9833,14000.0
2004-09-29 13:30:00,49.29,49.29,49.21,49.21,20400.0,37.9833,37.9833,37.9217,37.9217,20400.0
2004-09-29 14:00:00,49.18,49.25,49.18,49.21,12800.0,37.8985,37.9525,37.8985,37.9217,12800.0
2004-09-29 14:30:00,49.23,49.33,49.23,49.28,33300.0,37.9371,38.0141,37.9371,37.9756,33300.0
2004-09-29 15:00:00,49.27,49.34,49.27,49.3,43500.0,37.9679,38.0218,37.9679,37.991,43500.0
2004-09-29 15:30:00,49.3,49.44,49.26,49.43,72900.0,37.991,38.0989,37.9602,38.0912,72900.0
2004-09-30 09:30:00,49.44,49.54,49.32,49.35,122900.0,38.0989,38.176,38.0064,38.0295,122900.0
2004-09-30 10:00:00,49.35,49.52,49.35,49.52,45200.0,38.0295,38.1606,38.0295,38.1606,45200.0
2004-09-30 10:30:00,49.51,49.54,49.46,49.48,35100.0,38.1528,38.176,38.1143,38.1297,35100.0
2004-09-30 11:00:00,49.49,49.58,49.43,49.58,22500.0,38.1374,38.2068,38.0912,38.2068,22500.0
2004-09-30 11:30:00,49.58,49.82,49.52,49.82,43200.0,38.2068,38.3917,38.1606,38.3917,43200.0
2004-09-30 12:00:00,49.82,50.3,49.8,50.18,190600.0,38.3917,38.7616,38.3763,38.6692,190600.0
2004-09-30 12:30:00,50.18,50.23,50.13,50.14,106100.0,38.6692,38.7077,38.6306,38.6383,106100.0
2004-09-30 13:00:00,50.14,50.27,50.14,50.25,81500.0,38.6383,38.7385,38.6383,38.7231,81500.0
2004-09-30 13:30:00,50.26,50.7,50.24,50.69,72200.0,38.7308,39.0699,38.7154,39.0622,72200.0
2004-09-30 14:00:00,50.7,50.94,50.6,50.94,107300.0,39.0699,39.2548,38.9928,39.2548,107300.0
2004-09-30 14:30:00,50.94,51.18,50.91,51.11,191000.0,39.2548,39.4398,39.2317,39.3858,191000.0
2004-09-30 15:00:00,51.11,51.14,50.95,50.99,91400.0,39.3858,39.4089,39.2625,39.2933,91400.0
2004-09-30 15:30:00,50.99,51.15,50.91,50.96,95200.0,39.2933,39.4166,39.2317,39.2702,95200.0
2004-10-01 09:30:00,51.05,51.4,50.9,51.26,160000.0,39.3396,39.6093,39.224,39.5014,160000.0
2004-10-01 10:00:00,51.3,51.84,51.29,51.76,136200.0,39.5322,39.9484,39.5245,39.8867,136200.0
2004-10-01 10:30:00,51.76,51.81,51.65,51.75,112800.0,39.8867,39.9252,39.8019,39.879,112800.0
2004-10-01 11:00:00,51.77,51.92,51.6,51.67,60600.0,39.8944,40.01,39.7634,39.8174,60600.0
2004-10-01 11:30:00,51.68,51.8,51.55,51.56,107200.0,39.8251,39.9175,39.7249,39.7326,107200.0
2004-10-01 12:00:00,51.58,51.92,51.57,51.9,103100.0,39.748,40.01,39.7403,39.9946,103100.0
2004-10-01 12:30:00,51.9,52.12,51.9,52.1,107400.0,39.9946,40.1641,39.9946,40.1487,107400.0
2004-10-01 13:00:00,52.11,52.13,52.0,52.02,48600.0,40.1564,40.1718,40.0717,40.0871,48600.0
2004-10-01 13:30:00,52.03,52.04,51.97,52.03,43200.0,40.0948,40.1025,40.0485,40.0948,43200.0
2004-10-01 14:00:00,52.03,52.07,51.99,52.02,46000.0,40.0948,40.1256,40.064,40.0871,46000.0
2004-10-01 14:30:00,52.02,52.06,51.98,51.98,123900.0,40.0871,40.1179,40.0562,40.0562,123900.0
2004-10-01 15:00:00,51.98,51.98,51.73,51.73,59300.0,40.0562,40.0562,39.8636,39.8636,59300.0
2004-10-01 15:30:00,51.72,51.78,51.69,51.75,74000.0,39.8559,39.9021,39.8328,39.879,74000.0
2004-10-04 09:30:00,51.7,51.86,51.56,51.56,63900.0,39.8405,39.9638,39.7326,39.7326,63900.0
2004-10-04 10:00:00,51.56,51.66,51.35,51.35,28300.0,39.7326,39.8097,39.5708,39.5708,28300.0
2004-10-04 10:30:00,51.4,51.51,51.35,51.38,22000.0,39.6093,39.6941,39.5708,39.5939,22000.0
2004-10-04 11:00:00,51.38,51.44,51.34,51.37,17300.0,39.5939,39.6401,39.5631,39.5862,17300.0
2004-10-04 11:30:00,51.38,51.39,51.05,51.14,42900.0,39.5939,39.6016,39.3396,39.4089,42900.0
2004-10-04 12:00:00,51.14,51.14,50.79,50.84,36200.0,39.4089,39.4089,39.1392,39.1778,36200.0
2004-10-04 12:30:00,50.83,50.84,50.65,50.77,14800.0,39.17,39.1778,39.0313,39.1238,14800.0
2004-10-04 13:00:00,50.75,50.76,50.63,50.67,23300.0,39.1084,39.1161,39.0159,39.0468,23300.0
2004-10-04 13:30:00,50.67,50.75,50.63,50.65,15500.0,39.0468,39.1084,39.0159,39.0313,15500.0
2004-10-04 14:00:00,50.67,50.84,50.64,50.8,37800.0,39.0468,39.1778,39.0236,39.1469,37800.0
2004-10-04 14:30:00,50.79,50.79,50.44,50.45,42900.0,39.1392,39.1392,38.8695,38.8772,42900.0
2004-10-04 15:00:00,50.45,50.67,50.32,50.66,93000.0,38.8772,39.0468,38.777,39.039,93000.0
2004-10-04 15:30:00,50.66,50.72,50.57,50.64,99400.0,39.039,39.0853,38.9697,39.0236,99400.0
2004-10-05 09:30:00,50.5,50.67,50.25,50.53,91500.0,38.9157,39.0468,38.7231,38.9389,91500.0
2004-10-05 10:00:00,50.49,50.49,50.35,50.44,26300.0,38.908,38.908,38.8002,38.8695,26300.0
2004-10-05 10:30:00,50.44,50.56,50.42,50.55,83600.0,38.8695,38.962,38.8541,38.9543,83600.0
2004-10-05 11:00:00,50.55,50.6,50.46,50.52,26200.0,38.9543,38.9928,38.8849,38.9312,26200.0
2004-10-05 11:30:00,50.57,50.82,50.54,50.74,36900.0,38.9697,39.1623,38.9466,39.1007,36900.0
2004-10-05 12:00:00,50.74,50.86,50.7,50.85,33800.0,39.1007,39.1932,39.0699,39.1855,33800.0
2004-10-05 12:30:00,50.83,50.95,50.83,50.88,26000.0,39.17,39.2625,39.17,39.2086,26000.0
2004-10-05 13:00:00,50.88,50.9,50.8,50.83,25100.0,39.2086,39.224,39.1469,39.17,25100.0
2004-10-05 13:30:00,50.83,51.02,50.83,50.88,22100.0,39.17,39.3165,39.17,39.2086,22100.0
2004-10-05 14:00:00,50.87,50.92,50.77,50.79,20400.0,39.2009,39.2394,39.1238,39.1392,20400.0
2004-10-05 14:30:00,50.8,50.85,50.77,50.8,52000.0,39.1469,39.1855,39.1238,39.1469,52000.0
2004-10-05 15:00:00,50.8,50.83,50.72,50.8,41500.0,39.1469,39.17,39.0853,39.1469,41500.0
2004-10-05 15:30:00,50.8,50.8,50.74,50.78,62000.0,39.1469,39.1469,39.1007,39.1315,62000.0
2004-10-06 09:30:00,50.6,50.72,50.42,50.54,41300.0,38.9928,39.0853,38.8541,38.9466,41300.0
2004-10-06 10:00:00,50.55,50.74,50.55,50.74,36800.0,38.9543,39.1007,38.9543,39.1007,36800.0
2004-10-06 10:30:00,50.72,50.86,50.69,50.8,48900.0,39.0853,39.1932,39.0622,39.1469,48900.0
2004-10-06 11:00:00,50.81,51.0,50.79,50.99,37900.0,39.1546,39.3011,39.1392,39.2933,37900.0
2004-10-06 11:30:00,50.98,51.06,50.93,50.93,35100.0,39.2856,39.3473,39.2471,39.2471,35100.0
2004-10-06 12:00:00,50.94,51.04,50.88,50.96,20600.0,39.2548,39.3319,39.2086,39.2702,20600.0
2004-10-06 12:30:00,50.99,51.0,50.85,50.9,20400.0,39.2933,39.3011,39.1855,39.224,20400.0
2004-10-06 13:00:00,50.9,50.9,50.81,50.89,17100.0,39.224,39.224,39.1546,39.2163,17100.0
2004-10-06 13:30:00,50.88,50.94,50.86,50.89,12400.0,39.2086,39.2548,39.1932,39.2163,12400.0
2004-10-06 14:00:00,50.9,50.96,50.88,50.94,42200.0,39.224,39.2702,39.2086,39.2548,42200.0
2004-10-06 14:30:00,50.96,50.98,50.93,50.97,22600.0,39.2702,39.2856,39.2471,39.2779,22600.0
2004-10-06 15:00:00,50.98,51.19,50.98,51.1,50300.0,39.2856,39.4475,39.2856,39.3781,50300.0
2004-10-06 15:30:00,51.11,51.23,51.0,51.21,147800.0,39.3858,39.4783,39.3011,39.4629,147800.0
2004-10-07 09:30:00,50.89,51.16,50.67,50.85,31200.0,39.2163,39.4243,39.0468,39.1855,31200.0
2004-10-07 10:00:00,50.85,50.93,50.82,50.86,36800.0,39.1855,39.2471,39.1623,39.1932,36800.0
2004-10-07 10:30:00,50.86,50.86,50.71,50.81,48200.0,39.1932,39.1932,39.0776,39.1546,48200.0
2004-10-07 11:00:00,50.8,50.8,50.59,50.59,27400.0,39.1469,39.1469,38.9851,38.9851,27400.0
2004-10-07 11:30:00,50.57,50.57,50.44,50.45,30900.0,38.9697,38.9697,38.8695,38.8772,30900.0
2004-10-07 12:00:00,50.45,50.45,50.31,50.42,32500.0,38.8772,38.8772,38.7693,38.8541,32500.0
2004-10-07 12:30:00,50.45,50.52,50.4,50.5,35500.0,38.8772,38.9312,38.8387,38.9157,35500.0
2004-10-07 13:00:00,50.5,50.59,50.48,50.53,24500.0,38.9157,38.9851,38.9003,38.9389,24500.0
2004-10-07 13:30:00,50.52,50.66,50.52,50.65,11100.0,38.9312,39.039,38.9312,39.0313,11100.0
2004-10-07 14:00:00,50.67,50.78,50.67,50.77,7700.0,39.0468,39.1315,39.0468,39.1238,7700.0
2004-10-07 14:30:00,50.78,50.89,50.77,50.77,30700.0,39.1315,39.2163,39.1238,39.1238,30700.0
2004-10-07 15:00:00,50.75,50.83,50.71,50.72,51000.0,39.1084,39.17,39.0776,39.0853,51000.0
2004-10-07 15:30:00,50.72,50.74,50.57,50.58,51400.0,39.0853,39.1007,38.9697,38.9774,51400.0
2004-10-08 09:30:00,50.33,50.86,50.33,50.85,124700.0,38.7847,39.1932,38.7847,39.1855,124700.0
2004-10-08 10:00:00,50.85,50.92,50.71,50.75,71800.0,39.1855,39.2394,39.0776,39.1084,71800.0
2004-10-08 10:30:00,50.76,50.88,50.72,50.83,32000.0,39.1161,39.2086,39.0853,39.17,32000.0
2004-10-08 11:00:00,50.8,50.83,50.65,50.65,26000.0,39.1469,39.17,39.0313,39.0313,26000.0
2004-10-08 11:30:00,50.65,50.66,50.55,50.64,54700.0,39.0313,39.039,38.9543,39.0236,54700.0
2004-10-08 12:00:00,50.64,50.82,50.64,50.82,15800.0,39.0236,39.1623,39.0236,39.1623,15800.0
2004-10-08 12:30:00,50.82,50.94,50.81,50.91,21300.0,39.1623,39.2548,39.1546,39.2317,21300.0
2004-10-08 13:00:00,50.91,50.95,50.84,50.9,16200.0,39.2317,39.2625,39.1778,39.224,16200.0
2004-10-08 13:30:00,50.91,50.91,50.72,50.74,21600.0,39.2317,39.2317,39.0853,39.1007,21600.0
2004-10-08 14:00:00,50.74,50.76,50.65,50.7,15400.0,39.1007,39.1161,39.0313,39.0699,15400.0
2004-10-08 14:30:00,50.68,50.71,50.59,50.6,35500.0,39.0545,39.0776,38.9851,38.9928,35500.0
2004-10-08 15:00:00,50.6,50.71,50.57,50.7,46500.0,38.9928,39.0776,38.9697,39.0699,46500.0
2004-10-08 15:30:00,50.7,50.72,50.6,50.67,66400.0,39.0699,39.0853,38.9928,39.0468,66400.0
2004-10-11 09:30:00,50.8,50.95,50.78,50.78,24800.0,39.1469,39.2625,39.1315,39.1315,24800.0
2004-10-11 10:00:00,50.78,50.78,50.65,50.76,49300.0,39.1315,39.1315,39.0313,39.1161,49300.0
2004-10-11 10:30:00,50.69,50.72,50.65,50.72,49600.0,39.0622,39.0853,39.0313,39.0853,49600.0
2004-10-11 11:00:00,50.72,50.83,50.7,50.71,7300.0,39.0853,39.17,39.0699,39.0776,7300.0
2004-10-11 11:30:00,50.71,50.71,50.58,50.63,83000.0,39.0776,39.0776,38.9774,39.0159,83000.0
2004-10-11 12:00:00,50.63,50.65,50.58,50.62,23200.0,39.0159,39.0313,38.9774,39.0082,23200.0
2004-10-11 12:30:00,50.61,50.63,50.55,50.62,52800.0,39.0005,39.0159,38.9543,39.0082,52800.0
2004-10-11 13:00:00,50.63,50.89,50.63,50.88,28200.0,39.0159,39.2163,39.0159,39.2086,28200.0
2004-10-11 13:30:00,50.89,50.95,50.89,50.9,55800.0,39.2163,39.2625,39.2163,39.224,55800.0
2004-10-11 14:00:00,50.9,50.92,50.82,50.82,17400.0,39.224,39.2394,39.1623,39.1623,17400.0
2004-10-11 14:30:00,50.82,50.88,50.8,50.86,68700.0,39.1623,39.2086,39.1469,39.1932,68700.0
2004-10-11 15:00:00,50.88,50.94,50.87,50.93,48600.0,39.2086,39.2548,39.2009,39.2471,48600.0
2004-10-11 15:30:00,50.93,50.96,50.81,50.93,69900.0,39.2471,39.2702,39.1546,39.2471,69900.0
2004-10-12 09:30:00,50.85,50.85,49.98,50.0,190200.0,39.1855,39.1855,38.515,38.5304,190200.0
2004-10-12 10:00:00,50.0,50.05,49.92,49.95,120400.0,38.5304,38.569,38.4688,38.4919,120400.0
2004-10-12 10:30:00,49.94,49.99,49.5,49.5,155800.0,38.4842,38.5227,38.1451,38.1451,155800.0
2004-10-12 11:00:00,49.55,49.55,48.8,48.82,233200.0,38.1837,38.1837,37.6057,37.6211,233200.0
2004-10-12 11:30:00,48.83,48.9,48.68,48.84,56500.0,37.6288,37.6828,37.5132,37.6365,56500.0
2004-10-12 12:00:00,48.84,48.97,48.78,48.8,59900.0,37.6365,37.7367,37.5903,37.6057,59900.0
2004-10-12 12:30:00,48.8,48.87,48.68,48.79,32800.0,37.6057,37.6597,37.5132,37.598,32800.0
2004-10-12 13:00:00,48.75,48.78,48.65,48.66,30200.0,37.5672,37.5903,37.4901,37.4978,30200.0
2004-10-12 13:30:00,48.65,48.65,48.44,48.51,73600.0,37.4901,37.4901,37.3283,37.3822,73600.0
2004-10-12 14:00:00,48.51,48.64,48.5,48.56,110200.0,37.3822,37.4824,37.3745,37.4208,110200.0
2004-10-12 14:30:00,48.56,48.7,48.5,48.69,91900.0,37.4208,37.5287,37.3745,37.5209,91900.0
2004-10-12 15:00:00,48.69,48.79,48.56,48.63,131300.0,37.5209,37.598,37.4208,37.4747,131300.0
2004-10-12 15:30:00,48.63,48.95,48.6,48.81,129000.0,37.4747,37.7213,37.4516,37.6134,129000.0
2004-10-13 09:30:00,48.8,48.81,48.56,48.77,119400.0,37.6057,37.6134,37.4208,37.5826,119400.0
2004-10-13 10:00:00,48.76,48.77,48.52,48.52,105300.0,37.5749,37.5826,37.3899,37.3899,105300.0
2004-10-13 10:30:00,48.53,48.53,48.2,48.22,73500.0,37.3976,37.3976,37.1433,37.1588,73500.0
2004-10-13 11:00:00,48.22,48.22,48.07,48.21,105400.0,37.1588,37.1588,37.0432,37.1511,105400.0
2004-10-13 11:30:00,48.22,48.35,47.95,48.06,71900.0,37.1588,37.2589,36.9507,37.0355,71900.0
2004-10-13 12:00:00,48.08,48.26,48.08,48.26,46700.0,37.0509,37.1896,37.0509,37.1896,46700.0
2004-10-13 12:30:00,48.27,48.51,48.26,48.46,44300.0,37.1973,37.3822,37.1896,37.3437,44300.0
2004-10-13 13:00:00,48.45,48.48,48.31,48.31,53500.0,37.336,37.3591,37.2281,37.2281,53500.0
2004-10-13 13:30:00,48.3,48.31,48.23,48.25,60500.0,37.2204,37.2281,37.1665,37.1819,60500.0
2004-10-13 14:00:00,48.26,48.39,48.22,48.38,44400.0,37.1896,37.2898,37.1588,37.2821,44400.0
2004-10-13 14:30:00,48.37,48.56,48.36,48.56,28200.0,37.2744,37.4208,37.2666,37.4208,28200.0
2004-10-13 15:00:00,48.56,48.67,48.56,48.66,63600.0,37.4208,37.5055,37.4208,37.4978,63600.0
2004-10-13 15:30:00,48.66,48.73,48.55,48.59,50300.0,37.4978,37.5518,37.4131,37.4439,50300.0
2004-10-14 09:30:00,48.53,48.53,48.1,48.11,31400.0,37.3976,37.3976,37.0663,37.074,31400.0
2004-10-14 10:00:00,48.12,48.37,48.12,48.37,28600.0,37.0817,37.2744,37.0817,37.2744,28600.0
2004-10-14 10:30:00,48.37,48.42,48.3,48.33,17600.0,37.2744,37.3129,37.2204,37.2435,17600.0
2004-10-14 11:00:00,48.34,48.34,48.05,48.24,26900.0,37.2512,37.2512,37.0278,37.1742,26900.0
2004-10-14 11:30:00,48.24,48.24,48.05,48.09,28600.0,37.1742,37.1742,37.0278,37.0586,28600.0
2004-10-14 12:00:00,48.11,48.13,48.05,48.11,28000.0,37.074,37.0894,37.0278,37.074,28000.0
2004-10-14 12:30:00,48.11,48.18,48.1,48.13,16700.0,37.074,37.1279,37.0663,37.0894,16700.0
2004-10-14 13:00:00,48.15,48.15,48.1,48.11,27900.0,37.1048,37.1048,37.0663,37.074,27900.0
2004-10-14 13:30:00,48.1,48.12,48.01,48.09,25500.0,37.0663,37.0817,36.9969,37.0586,25500.0
2004-10-14 14:00:00,48.08,48.09,48.0,48.01,36600.0,37.0509,37.0586,36.9892,36.9969,36600.0
2004-10-14 14:30:00,48.01,48.02,47.95,47.99,64900.0,36.9969,37.0046,36.9507,36.9815,64900.0
2004-10-14 15:00:00,47.99,48.0,47.9,47.9,34100.0,36.9815,36.9892,36.9122,36.9122,34100.0
2004-10-14 15:30:00,47.9,47.94,47.8,47.9,88000.0,36.9122,36.943,36.8351,36.9122,88000.0
2004-10-15 09:30:00,48.05,48.14,48.0,48.12,41900.0,37.0278,37.0971,36.9892,37.0817,41900.0
2004-10-15 10:00:00,48.08,48.17,48.01,48.07,23000.0,37.0509,37.1202,36.9969,37.0432,23000.0
2004-10-15 10:30:00,48.07,48.17,48.05,48.06,16500.0,37.0432,37.1202,37.0278,37.0355,16500.0
2004-10-15 11:00:00,48.06,48.09,47.99,48.07,25900.0,37.0355,37.0586,36.9815,37.0432,25900.0
2004-10-15 11:30:00,48.03,48.08,47.97,47.97,10700.0,37.0123,37.0509,36.9661,36.9661,10700.0
2004-10-15 12:00:00,47.96,48.23,47.95,48.23,37300.0,36.9584,37.1665,36.9507,37.1665,37300.0
2004-10-15 12:30:00,48.23,48.24,48.2,48.21,19900.0,37.1665,37.1742,37.1433,37.1511,19900.0
2004-10-15 13:00:00,48.21,48.21,48.14,48.17,15200.0,37.1511,37.1511,37.0971,37.1202,15200.0
2004-10-15 13:30:00,48.17,48.18,48.13,48.13,17500.0,37.1202,37.1279,37.0894,37.0894,17500.0
2004-10-15 14:00:00,48.13,48.13,48.04,48.04,46100.0,37.0894,37.0894,37.0201,37.0201,46100.0
2004-10-15 14:30:00,48.04,48.05,47.97,48.0,16700.0,37.0201,37.0278,36.9661,36.9892,16700.0
2004-10-15 15:00:00,48.0,48.13,47.92,48.08,36400.0,36.9892,37.0894,36.9276,37.0509,36400.0
2004-10-15 15:30:00,48.08,48.13,48.07,48.12,29800.0,37.0509,37.0894,37.0432,37.0817,29800.0
2004-10-18 09:30:00,48.14,48.17,47.65,47.68,41600.0,37.0971,37.1202,36.7195,36.7426,41600.0
2004-10-18 10:00:00,47.69,47.73,47.56,47.57,35000.0,36.7503,36.7812,36.6502,36.6579,35000.0
2004-10-18 10:30:00,47.57,47.59,47.21,47.24,29100.0,36.6579,36.6733,36.3804,36.4036,29100.0
2004-10-18 11:00:00,47.24,47.35,47.17,47.35,27100.0,36.4036,36.4883,36.3496,36.4883,27100.0
2004-10-18 11:30:00,47.32,47.53,47.32,47.5,24000.0,36.4652,36.627,36.4652,36.6039,24000.0
2004-10-18 12:00:00,47.5,47.89,47.47,47.81,39300.0,36.6039,36.9045,36.5808,36.8428,39300.0
2004-10-18 12:30:00,47.85,47.93,47.85,47.89,10700.0,36.8736,36.9353,36.8736,36.9045,10700.0
2004-10-18 13:00:00,47.88,48.06,47.87,48.06,18900.0,36.8968,37.0355,36.889,37.0355,18900.0
2004-10-18 13:30:00,48.05,48.11,47.92,47.94,23300.0,37.0278,37.074,36.9276,36.943,23300.0
2004-10-18 14:00:00,47.94,48.06,47.94,48.05,24100.0,36.943,37.0355,36.943,37.0278,24100.0
2004-10-18 14:30:00,48.04,48.18,48.04,48.15,50400.0,37.0201,37.1279,37.0201,37.1048,50400.0
2004-10-18 15:00:00,48.15,48.2,48.08,48.09,44200.0,37.1048,37.1433,37.0509,37.0586,44200.0
2004-10-18 15:30:00,48.09,48.09,47.92,47.95,71600.0,37.0586,37.0586,36.9276,36.9507,71600.0
2004-10-19 09:30:00,47.9,48.04,47.46,47.97,52800.0,36.9122,37.0201,36.5731,36.9661,52800.0
2004-10-19 10:00:00,47.96,48.02,47.38,47.38,65200.0,36.9584,37.0046,36.5114,36.5114,65200.0
2004-10-19 10:30:00,47.38,47.46,47.23,47.42,54100.0,36.5114,36.5731,36.3959,36.5423,54100.0
2004-10-19 11:00:00,47.4,47.51,47.36,47.39,55500.0,36.5269,36.6116,36.496,36.5192,55500.0
2004-10-19 11:30:00,47.39,47.6,47.39,47.5,49600.0,36.5192,36.681,36.5192,36.6039,49600.0
2004-10-19 12:00:00,47.5,47.65,47.5,47.59,34300.0,36.6039,36.7195,36.6039,36.6733,34300.0
2004-10-19 12:30:00,47.59,47.66,47.55,47.58,27100.0,36.6733,36.7272,36.6425,36.6656,27100.0
2004-10-19 13:00:00,47.58,47.6,47.52,47.54,46700.0,36.6656,36.681,36.6193,36.6347,46700.0
2004-10-19 13:30:00,47.54,47.54,47.14,47.16,30500.0,36.6347,36.6347,36.3265,36.3419,30500.0
2004-10-19 14:00:00,47.17,47.22,47.04,47.05,21900.0,36.3496,36.3882,36.2494,36.2571,21900.0
2004-10-19 14:30:00,47.05,47.16,47.01,47.09,21800.0,36.2571,36.3419,36.2263,36.288,21800.0
2004-10-19 15:00:00,47.1,47.12,46.95,47.03,63100.0,36.2957,36.3111,36.1801,36.2417,63100.0
2004-10-19 15:30:00,47.02,47.1,46.92,46.97,103900.0,36.234,36.2957,36.157,36.1955,103900.0
2004-10-20 09:30:00,47.14,47.14,46.85,46.97,23400.0,36.3265,36.3265,36.103,36.1955,23400.0
2004-10-20 10:00:00,46.97,47.03,46.9,47.03,21200.0,36.1955,36.2417,36.1416,36.2417,21200.0
2004-10-20 10:30:00,47.03,47.03,46.95,47.01,84500.0,36.2417,36.2417,36.1801,36.2263,84500.0
2004-10-20 11:00:00,47.0,47.14,46.96,47.04,55600.0,36.2186,36.3265,36.1878,36.2494,55600.0
2004-10-20 11:30:00,47.04,47.05,46.99,46.99,33000.0,36.2494,36.2571,36.2109,36.2109,33000.0
2004-10-20 12:00:00,46.99,47.14,46.97,47.12,25100.0,36.2109,36.3265,36.1955,36.3111,25100.0
2004-10-20 12:30:00,47.12,47.15,47.06,47.15,29600.0,36.3111,36.3342,36.2649,36.3342,29600.0
2004-10-20 13:00:00,47.15,47.18,47.13,47.18,25800.0,36.3342,36.3573,36.3188,36.3573,25800.0
2004-10-20 13:30:00,47.18,47.23,47.11,47.19,16600.0,36.3573,36.3959,36.3034,36.365,16600.0
2004-10-20 14:00:00,47.2,47.26,47.1,47.14,32700.0,36.3727,36.419,36.2957,36.3265,32700.0
2004-10-20 14:30:00,47.14,47.29,47.04,47.26,42100.0,36.3265,36.4421,36.2494,36.419,42100.0
2004-10-20 15:00:00,47.2,47.34,47.18,47.24,46300.0,36.3727,36.4806,36.3573,36.4036,46300.0
2004-10-20 15:30:00,47.23,47.4,47.15,47.28,44800.0,36.3959,36.5269,36.3342,36.4344,44800.0
2004-10-21 09:30:00,47.51,47.51,47.13,47.4,16200.0,36.6116,36.6116,36.3188,36.5269,16200.0
2004-10-21 10:00:00,47.38,47.41,46.95,47.09,29800.0,36.5114,36.5346,36.1801,36.288,29800.0
2004-10-21 10:30:00,47.1,47.46,46.94,47.45,29400.0,36.2957,36.5731,36.1724,36.5654,29400.0
2004-10-21 11:00:00,47.45,47.63,47.44,47.54,15700.0,36.5654,36.7041,36.5577,36.6347,15700.0
2004-10-21 11:30:00,47.54,47.61,47.49,47.49,14600.0,36.6347,36.6887,36.5962,36.5962,14600.0
2004-10-21 12:00:00,47.5,47.54,47.34,47.36,15400.0,36.6039,36.6347,36.4806,36.496,15400.0
2004-10-21 12:30:00,47.35,47.35,47.17,47.28,10200.0,36.4883,36.4883,36.3496,36.4344,10200.0
2004-10-21 13:00:00,47.29,47.29,47.05,47.19,17400.0,36.4421,36.4421,36.2571,36.365,17400.0
2004-10-21 13:30:00,47.19,47.31,47.16,47.16,13400.0,36.365,36.4575,36.3419,36.3419,13400.0
2004-10-21 14:00:00,47.17,47.56,47.17,47.56,12000.0,36.3496,36.6502,36.3496,36.6502,12000.0
2004-10-21 14:30:00,47.52,47.65,47.5,47.62,17800.0,36.6193,36.7195,36.6039,36.6964,17800.0
2004-10-21 15:00:00,47.62,47.67,47.59,47.67,23900.0,36.6964,36.7349,36.6733,36.7349,23900.0
2004-10-21 15:30:00,47.66,47.67,47.52,47.58,31200.0,36.7272,36.7349,36.6193,36.6656,31200.0
2004-10-22 09:30:00,47.72,48.09,47.67,48.09,37700.0,36.7735,37.0586,36.7349,37.0586,37700.0
2004-10-22 10:00:00,48.09,48.12,48.0,48.12,29000.0,37.0586,37.0817,36.9892,37.0817,29000.0
2004-10-22 10:30:00,48.12,48.21,48.0,48.03,24900.0,37.0817,37.1511,36.9892,37.0123,24900.0
2004-10-22 11:00:00,48.01,48.01,47.75,47.8,16100.0,36.9969,36.9969,36.7966,36.8351,16100.0
2004-10-22 11:30:00,47.79,47.91,47.78,47.89,19000.0,36.8274,36.9199,36.8197,36.9045,19000.0
2004-10-22 12:00:00,47.88,48.18,47.88,48.18,14500.0,36.8968,37.1279,36.8968,37.1279,14500.0
2004-10-22 12:30:00,48.19,48.2,47.98,48.03,15200.0,37.1356,37.1433,36.9738,37.0123,15200.0
2004-10-22 13:00:00,48.03,48.07,47.95,47.97,17000.0,37.0123,37.0432,36.9507,36.9661,17000.0
2004-10-22 13:30:00,47.97,47.97,47.65,47.71,15300.0,36.9661,36.9661,36.7195,36.7657,15300.0
2004-10-22 14:00:00,47.7,47.77,47.65,47.72,28700.0,36.758,36.812,36.7195,36.7735,28700.0
2004-10-22 14:30:00,47.73,47.8,47.72,47.76,26600.0,36.7812,36.8351,36.7735,36.8043,26600.0
2004-10-22 15:00:00,47.75,47.75,47.67,47.7,33500.0,36.7966,36.7966,36.7349,36.758,33500.0
2004-10-22 15:30:00,47.71,47.71,47.65,47.66,50200.0,36.7657,36.7657,36.7195,36.7272,50200.0
2004-10-25 09:30:00,47.55,47.69,47.44,47.6,21100.0,36.6425,36.7503,36.5577,36.681,21100.0
2004-10-25 10:00:00,47.58,47.75,47.45,47.65,58200.0,36.6656,36.7966,36.5654,36.7195,58200.0
2004-10-25 10:30:00,47.67,47.78,47.62,47.66,23200.0,36.7349,36.8197,36.6964,36.7272,23200.0
2004-10-25 11:00:00,47.69,47.8,47.62,47.74,20300.0,36.7503,36.8351,36.6964,36.7889,20300.0
2004-10-25 11:30:00,47.74,47.79,47.61,47.61,11600.0,36.7889,36.8274,36.6887,36.6887,11600.0
2004-10-25 12:00:00,47.62,47.76,47.61,47.71,22600.0,36.6964,36.8043,36.6887,36.7657,22600.0
2004-10-25 12:30:00,47.7,47.75,47.67,47.75,24900.0,36.758,36.7966,36.7349,36.7966,24900.0
2004-10-25 13:00:00,47.76,47.95,47.74,47.92,7800.0,36.8043,36.9507,36.7889,36.9276,7800.0
2004-10-25 13:30:00,47.89,47.91,47.85,47.86,6500.0,36.9045,36.9199,36.8736,36.8813,6500.0
2004-10-25 14:00:00,47.86,47.87,47.8,47.84,6400.0,36.8813,36.889,36.8351,36.8659,6400.0
2004-10-25 14:30:00,47.83,47.9,47.76,47.76,9800.0,36.8582,36.9122,36.8043,36.8043,9800.0
2004-10-25 15:00:00,47.76,47.84,47.73,47.82,12200.0,36.8043,36.8659,36.7812,36.8505,12200.0
2004-10-25 15:30:00,47.81,47.91,47.81,47.84,42500.0,36.8428,36.9199,36.8428,36.8659,42500.0
2004-10-26 09:30:00,47.79,48.35,47.72,48.35,82000.0,36.8274,37.2589,36.7735,37.2589,82000.0
2004-10-26 10:00:00,48.35,48.55,48.25,48.38,15700.0,37.2589,37.4131,37.1819,37.2821,15700.0
2004-10-26 10:30:00,48.4,48.4,48.21,48.32,16500.0,37.2975,37.2975,37.1511,37.2358,16500.0
2004-10-26 11:00:00,48.32,48.32,48.21,48.26,36400.0,37.2358,37.2358,37.1511,37.1896,36400.0
2004-10-26 11:30:00,48.25,48.39,48.21,48.39,42600.0,37.1819,37.2898,37.1511,37.2898,42600.0
2004-10-26 12:00:00,48.36,48.39,48.27,48.35,10200.0,37.2666,37.2898,37.1973,37.2589,10200.0
2004-10-26 12:30:00,48.33,48.44,48.26,48.32,6500.0,37.2435,37.3283,37.1896,37.2358,6500.0
2004-10-26 13:00:00,48.32,48.44,48.29,48.41,11400.0,37.2358,37.3283,37.2127,37.3052,11400.0
2004-10-26 13:30:00,48.42,48.44,48.26,48.28,23000.0,37.3129,37.3283,37.1896,37.205,23000.0
2004-10-26 14:00:00,48.28,48.39,48.25,48.39,26400.0,37.205,37.2898,37.1819,37.2898,26400.0
2004-10-26 14:30:00,48.38,48.4,48.31,48.4,13600.0,37.2821,37.2975,37.2281,37.2975,13600.0
2004-10-26 15:00:00,48.42,48.5,48.39,48.39,19300.0,37.3129,37.3745,37.2898,37.2898,19300.0
2004-10-26 15:30:00,48.39,48.68,48.35,48.63,39400.0,37.2898,37.5132,37.2589,37.4747,39400.0
2004-10-27 09:30:00,48.49,48.6,48.3,48.36,22700.0,37.3668,37.4516,37.2204,37.2666,22700.0
2004-10-27 10:00:00,48.37,48.5,48.3,48.43,32800.0,37.2744,37.3745,37.2204,37.3206,32800.0
2004-10-27 10:30:00,48.44,48.62,48.35,48.61,18700.0,37.3283,37.467,37.2589,37.4593,18700.0
2004-10-27 11:00:00,48.62,48.91,48.57,48.91,31500.0,37.467,37.6905,37.4285,37.6905,31500.0
2004-10-27 11:30:00,48.9,49.02,48.87,48.88,17600.0,37.6828,37.7752,37.6597,37.6674,17600.0
2004-10-27 12:00:00,48.98,49.0,48.86,48.95,18200.0,37.7444,37.7598,37.6519,37.7213,18200.0
2004-10-27 12:30:00,48.93,48.95,48.84,48.91,7400.0,37.7059,37.7213,37.6365,37.6905,7400.0
2004-10-27 13:00:00,48.88,49.0,48.88,48.91,12600.0,37.6674,37.7598,37.6674,37.6905,12600.0
2004-10-27 13:30:00,48.91,48.96,48.84,48.9,12700.0,37.6905,37.729,37.6365,37.6828,12700.0
2004-10-27 14:00:00,48.9,49.04,48.89,49.0,86300.0,37.6828,37.7907,37.6751,37.7598,86300.0
2004-10-27 14:30:00,48.99,49.02,48.89,48.94,7600.0,37.7521,37.7752,37.6751,37.7136,7600.0
2004-10-27 15:00:00,48.92,49.07,48.88,49.03,11200.0,37.6982,37.8138,37.6674,37.783,11200.0
2004-10-27 15:30:00,49.03,49.2,48.95,49.19,56900.0,37.783,37.914,37.7213,37.9063,56900.0
2004-10-28 09:30:00,49.15,49.15,48.9,48.98,32100.0,37.8754,37.8754,37.6828,37.7444,32100.0
2004-10-28 10:00:00,49.04,49.09,48.88,48.88,23600.0,37.7907,37.8292,37.6674,37.6674,23600.0
2004-10-28 10:30:00,48.88,49.1,48.88,49.1,15200.0,37.6674,37.8369,37.6674,37.8369,15200.0
2004-10-28 11:00:00,49.07,49.08,49.01,49.08,28400.0,37.8138,37.8215,37.7675,37.8215,28400.0
2004-10-28 11:30:00,49.08,49.11,49.03,49.03,95600.0,37.8215,37.8446,37.783,37.783,95600.0
2004-10-28 12:00:00,49.04,49.05,48.9,48.99,13300.0,37.7907,37.7984,37.6828,37.7521,13300.0
2004-10-28 12:30:00,48.95,49.04,48.9,48.91,14000.0,37.7213,37.7907,37.6828,37.6905,14000.0
2004-10-28 13:00:00,48.93,49.09,48.93,48.99,14000.0,37.7059,37.8292,37.7059,37.7521,14000.0
2004-10-28 13:30:00,48.99,49.07,48.99,49.0,89100.0,37.7521,37.8138,37.7521,37.7598,89100.0
2004-10-28 14:00:00,49.0,49.0,48.95,48.96,17000.0,37.7598,37.7598,37.7213,37.729,17000.0
2004-10-28 14:30:00,48.96,49.1,48.95,49.08,33400.0,37.729,37.8369,37.7213,37.8215,33400.0
2004-10-28 15:00:00,49.08,49.1,48.95,49.05,26700.0,37.8215,37.8369,37.7213,37.7984,26700.0
2004-10-28 15:30:00,49.03,49.06,48.95,49.04,33100.0,37.783,37.8061,37.7213,37.7907,33100.0
2004-10-29 09:30:00,49.08,49.3,48.94,49.3,45200.0,37.8215,37.991,37.7136,37.991,45200.0
2004-10-29 10:00:00,49.3,49.45,49.19,49.36,41500.0,37.991,38.1066,37.9063,38.0373,41500.0
2004-10-29 10:30:00,49.36,49.52,49.3,49.41,434600.0,38.0373,38.1606,37.991,38.0758,434600.0
2004-10-29 11:00:00,49.41,49.48,49.3,49.4,139400.0,38.0758,38.1297,37.991,38.0681,139400.0
2004-10-29 11:30:00,49.4,49.4,49.35,49.37,22000.0,38.0681,38.0681,38.0295,38.045,22000.0
2004-10-29 12:00:00,49.37,49.4,49.34,49.39,18300.0,38.045,38.0681,38.0218,38.0604,18300.0
2004-10-29 12:30:00,49.38,49.4,49.37,49.4,16600.0,38.0527,38.0681,38.045,38.0681,16600.0
2004-10-29 13:00:00,49.39,49.4,49.38,49.4,36400.0,38.0604,38.0681,38.0527,38.0681,36400.0
2004-10-29 13:30:00,49.4,49.56,49.39,49.42,27200.0,38.0681,38.1914,38.0604,38.0835,27200.0
2004-10-29 14:00:00,49.42,49.54,49.41,49.52,32800.0,38.0835,38.176,38.0758,38.1606,32800.0
2004-10-29 14:30:00,49.51,49.63,49.43,49.62,32100.0,38.1528,38.2453,38.0912,38.2376,32100.0
2004-10-29 15:00:00,49.62,49.75,49.62,49.64,46100.0,38.2376,38.3378,38.2376,38.253,46100.0
2004-10-29 15:30:00,49.62,49.83,49.61,49.75,50900.0,38.2376,38.3994,38.2299,38.3378,50900.0
2004-11-01 09:30:00,49.85,49.92,49.65,49.73,27800.0,38.4149,38.4688,38.2607,38.3224,27800.0
2004-11-01 10:00:00,49.72,49.76,49.6,49.61,41700.0,38.3147,38.3455,38.2222,38.2299,41700.0
2004-11-01 10:30:00,49.61,49.65,49.59,49.6,45900.0,38.2299,38.2607,38.2145,38.2222,45900.0
2004-11-01 11:00:00,49.61,49.73,49.6,49.62,36200.0,38.2299,38.3224,38.2222,38.2376,36200.0
2004-11-01 11:30:00,49.61,49.7,49.6,49.66,25900.0,38.2299,38.2993,38.2222,38.2684,25900.0
2004-11-01 12:00:00,49.68,49.75,49.55,49.63,17800.0,38.2838,38.3378,38.1837,38.2453,17800.0
2004-11-01 12:30:00,49.64,49.83,49.64,49.79,12100.0,38.253,38.3994,38.253,38.3686,12100.0
2004-11-01 13:00:00,49.79,49.83,49.55,49.61,28800.0,38.3686,38.3994,38.1837,38.2299,28800.0
2004-11-01 13:30:00,49.61,49.72,49.6,49.62,37000.0,38.2299,38.3147,38.2222,38.2376,37000.0
2004-11-01 14:00:00,49.62,49.63,49.56,49.63,81700.0,38.2376,38.2453,38.1914,38.2453,81700.0
2004-11-01 14:30:00,49.62,49.7,49.62,49.7,24400.0,38.2376,38.2993,38.2376,38.2993,24400.0
2004-11-01 15:00:00,49.7,49.91,49.69,49.89,26400.0,38.2993,38.4611,38.2916,38.4457,26400.0
2004-11-01 15:30:00,49.87,49.92,49.83,49.89,27900.0,38.4303,38.4688,38.3994,38.4457,27900.0
2004-11-02 09:30:00,49.9,50.04,49.8,50.04,13200.0,38.4534,38.5613,38.3763,38.5613,13200.0
2004-11-02 10:00:00,50.05,50.05,49.85,49.96,38700.0,38.569,38.569,38.4149,38.4996,38700.0
2004-11-02 10:30:00,49.91,49.93,49.87,49.9,23100.0,38.4611,38.4765,38.4303,38.4534,23100.0
2004-11-02 11:00:00,49.9,49.99,49.89,49.93,29500.0,38.4534,38.5227,38.4457,38.4765,29500.0
2004-11-02 11:30:00,49.94,49.95,49.84,49.88,31500.0,38.4842,38.4919,38.4071,38.438,31500.0
2004-11-02 12:00:00,49.88,49.96,49.84,49.96,21100.0,38.438,38.4996,38.4071,38.4996,21100.0
2004-11-02 12:30:00,49.96,49.97,49.88,49.9,22100.0,38.4996,38.5073,38.438,38.4534,22100.0
2004-11-02 13:00:00,49.9,49.9,49.88,49.9,34400.0,38.4534,38.4534,38.438,38.4534,34400.0
2004-11-02 13:30:00,49.9,49.9,49.79,49.88,32700.0,38.4534,38.4534,38.3686,38.438,32700.0
2004-11-02 14:00:00,49.89,49.94,49.89,49.91,36500.0,38.4457,38.4842,38.4457,38.4611,36500.0
2004-11-02 14:30:00,49.9,49.93,49.32,49.88,49900.0,38.4534,38.4765,38.0064,38.438,49900.0
2004-11-02 15:00:00,49.88,49.89,49.67,49.69,55100.0,38.438,38.4457,38.2761,38.2916,55100.0
2004-11-02 15:30:00,49.69,49.78,49.69,49.74,85600.0,38.2916,38.3609,38.2916,38.3301,85600.0
2004-11-03 09:30:00,50.0,50.17,49.9,50.17,38600.0,38.5304,38.6614,38.4534,38.6614,38600.0
2004-11-03 10:00:00,50.17,50.22,49.94,49.96,26900.0,38.6614,38.7,38.4842,38.4996,26900.0
2004-11-03 10:30:00,50.0,50.16,49.98,50.02,13500.0,38.5304,38.6537,38.515,38.5459,13500.0
2004-11-03 11:00:00,50.02,50.05,49.95,50.02,16400.0,38.5459,38.569,38.4919,38.5459,16400.0
2004-11-03 11:30:00,50.02,50.05,49.96,50.0,10300.0,38.5459,38.569,38.4996,38.5304,10300.0
2004-11-03 12:00:00,50.02,50.08,50.0,50.02,24900.0,38.5459,38.5921,38.5304,38.5459,24900.0
2004-11-03 12:30:00,50.02,50.05,50.02,50.03,21000.0,38.5459,38.569,38.5459,38.5536,21000.0
2004-11-03 13:00:00,50.02,50.02,49.94,49.97,14900.0,38.5459,38.5459,38.4842,38.5073,14900.0
2004-11-03 13:30:00,49.98,50.0,49.97,49.99,23700.0,38.515,38.5304,38.5073,38.5227,23700.0
2004-11-03 14:00:00,50.0,50.0,49.9,49.99,28200.0,38.5304,38.5304,38.4534,38.5227,28200.0
2004-11-03 14:30:00,49.99,50.0,49.96,50.0,33800.0,38.5227,38.5304,38.4996,38.5304,33800.0
2004-11-03 15:00:00,50.0,50.06,49.95,50.05,58400.0,38.5304,38.5767,38.4919,38.569,58400.0
2004-11-03 15:30:00,50.03,50.06,50.0,50.0,77300.0,38.5536,38.5767,38.5304,38.5304,77300.0
2004-11-04 09:30:00,49.87,49.92,49.6,49.82,18100.0,38.4303,38.4688,38.2222,38.3917,18100.0
2004-11-04 10:00:00,49.81,49.95,49.75,49.84,20100.0,38.384,38.4919,38.3378,38.4071,20100.0
2004-11-04 10:30:00,49.84,49.9,49.84,49.89,11300.0,38.4071,38.4534,38.4071,38.4457,11300.0
2004-11-04 11:00:00,49.87,49.97,49.86,49.93,23000.0,38.4303,38.5073,38.4226,38.4765,23000.0
2004-11-04 11:30:00,49.94,50.04,49.94,49.99,22100.0,38.4842,38.5613,38.4842,38.5227,22100.0
2004-11-04 12:00:00,49.99,50.09,49.98,50.09,22500.0,38.5227,38.5998,38.515,38.5998,22500.0
2004-11-04 12:30:00,50.09,50.14,50.0,50.06,52000.0,38.5998,38.6383,38.5304,38.5767,52000.0
2004-11-04 13:00:00,50.05,50.19,50.05,50.19,46800.0,38.569,38.6769,38.569,38.6769,46800.0
2004-11-04 13:30:00,50.18,50.18,50.08,50.15,55500.0,38.6692,38.6692,38.5921,38.646,55500.0
2004-11-04 14:00:00,50.15,50.15,50.1,50.13,29100.0,38.646,38.646,38.6075,38.6306,29100.0
2004-11-04 14:30:00,50.14,50.2,50.1,50.19,39700.0,38.6383,38.6846,38.6075,38.6769,39700.0
2004-11-04 15:00:00,50.19,50.23,50.18,50.22,39800.0,38.6769,38.7077,38.6692,38.7,39800.0
2004-11-04 15:30:00,50.22,50.24,50.15,50.2,67500.0,38.7,38.7154,38.646,38.6846,67500.0
2004-11-05 09:30:00,50.45,50.5,50.23,50.34,37300.0,38.8772,38.9157,38.7077,38.7925,37300.0
2004-11-05 10:00:00,50.34,50.52,50.25,50.52,28900.0,38.7925,38.9312,38.7231,38.9312,28900.0
2004-11-05 10:30:00,50.52,50.59,50.31,50.33,47200.0,38.9312,38.9851,38.7693,38.7847,47200.0
2004-11-05 11:00:00,50.32,50.33,50.2,50.23,37200.0,38.777,38.7847,38.6846,38.7077,37200.0
2004-11-05 11:30:00,50.23,50.37,50.23,50.36,52100.0,38.7077,38.8156,38.7077,38.8079,52100.0
2004-11-05 12:00:00,50.35,50.39,50.3,50.36,34600.0,38.8002,38.831,38.7616,38.8079,34600.0
2004-11-05 12:30:00,50.37,50.39,50.35,50.36,13500.0,38.8156,38.831,38.8002,38.8079,13500.0
2004-11-05 13:00:00,50.36,50.37,50.2,50.34,32200.0,38.8079,38.8156,38.6846,38.7925,32200.0
2004-11-05 13:30:00,50.34,50.34,50.03,50.03,25900.0,38.7925,38.7925,38.5536,38.5536,25900.0
2004-11-05 14:00:00,50.07,50.14,50.05,50.14,14500.0,38.5844,38.6383,38.569,38.6383,14500.0
2004-11-05 14:30:00,50.14,50.21,50.07,50.19,30500.0,38.6383,38.6923,38.5844,38.6769,30500.0
2004-11-05 15:00:00,50.2,50.36,50.16,50.34,19800.0,38.6846,38.8079,38.6537,38.7925,19800.0
2004-11-05 15:30:00,50.33,50.46,50.3,50.37,35300.0,38.7847,38.8849,38.7616,38.8156,35300.0
2004-11-08 09:30:00,50.37,50.56,50.25,50.32,24100.0,38.8156,38.962,38.7231,38.777,24100.0
2004-11-08 10:00:00,50.31,50.43,50.24,50.29,14400.0,38.7693,38.8618,38.7154,38.7539,14400.0
2004-11-08 10:30:00,50.29,50.34,50.17,50.32,18400.0,38.7539,38.7925,38.6614,38.777,18400.0
2004-11-08 11:00:00,50.32,50.35,50.25,50.34,13700.0,38.777,38.8002,38.7231,38.7925,13700.0
2004-11-08 11:30:00,50.33,50.36,50.31,50.36,11500.0,38.7847,38.8079,38.7693,38.8079,11500.0
2004-11-08 12:00:00,50.34,50.35,50.18,50.28,24100.0,38.7925,38.8002,38.6692,38.7462,24100.0
2004-11-08 12:30:00,50.26,50.34,50.25,50.34,8400.0,38.7308,38.7925,38.7231,38.7925,8400.0
2004-11-08 13:00:00,50.34,50.34,50.26,50.34,9200.0,38.7925,38.7925,38.7308,38.7925,9200.0
2004-11-08 13:30:00,50.34,50.34,50.27,50.31,8900.0,38.7925,38.7925,38.7385,38.7693,8900.0
2004-11-08 14:00:00,50.31,50.33,50.25,50.29,11100.0,38.7693,38.7847,38.7231,38.7539,11100.0
2004-11-08 14:30:00,50.32,50.33,50.2,50.33,16700.0,38.777,38.7847,38.6846,38.7847,16700.0
2004-11-08 15:00:00,50.33,50.33,50.29,50.33,35900.0,38.7847,38.7847,38.7539,38.7847,35900.0
2004-11-08 15:30:00,50.33,50.34,50.29,50.32,39500.0,38.7847,38.7925,38.7539,38.777,39500.0
2004-11-09 09:30:00,50.29,50.53,50.25,50.5,51100.0,38.7539,38.9389,38.7231,38.9157,51100.0
2004-11-09 10:00:00,50.5,50.5,50.25,50.3,29800.0,38.9157,38.9157,38.7231,38.7616,29800.0
2004-11-09 10:30:00,50.28,50.31,50.25,50.25,9800.0,38.7462,38.7693,38.7231,38.7231,9800.0
2004-11-09 11:00:00,50.26,50.32,50.25,50.28,37300.0,38.7308,38.777,38.7231,38.7462,37300.0
2004-11-09 11:30:00,50.28,50.29,50.11,50.17,12600.0,38.7462,38.7539,38.6152,38.6614,12600.0
2004-11-09 12:00:00,50.17,50.17,50.11,50.16,8800.0,38.6614,38.6614,38.6152,38.6537,8800.0
2004-11-09 12:30:00,50.16,50.16,50.1,50.13,8400.0,38.6537,38.6537,38.6075,38.6306,8400.0
2004-11-09 13:00:00,50.13,50.19,50.12,50.19,14300.0,38.6306,38.6769,38.6229,38.6769,14300.0
2004-11-09 13:30:00,50.18,50.22,50.15,50.22,24600.0,38.6692,38.7,38.646,38.7,24600.0
2004-11-09 14:00:00,50.22,50.26,50.16,50.2,34800.0,38.7,38.7308,38.6537,38.6846,34800.0
2004-11-09 14:30:00,50.2,50.33,50.2,50.31,18400.0,38.6846,38.7847,38.6846,38.7693,18400.0
2004-11-09 15:00:00,50.3,50.3,50.16,50.23,20000.0,38.7616,38.7616,38.6537,38.7077,20000.0
2004-11-09 15:30:00,50.24,50.27,50.13,50.21,42800.0,38.7154,38.7385,38.6306,38.6923,42800.0
2004-11-10 09:30:00,50.3,50.35,50.15,50.26,19600.0,38.7616,38.8002,38.646,38.7308,19600.0
2004-11-10 10:00:00,50.25,50.3,50.19,50.28,8800.0,38.7231,38.7616,38.6769,38.7462,8800.0
2004-11-10 10:30:00,50.27,50.35,50.23,50.32,39100.0,38.7385,38.8002,38.7077,38.777,39100.0
2004-11-10 11:00:00,50.32,50.35,50.31,50.31,5200.0,38.777,38.8002,38.7693,38.7693,5200.0
2004-11-10 11:30:00,50.29,50.34,50.23,50.32,6900.0,38.7539,38.7925,38.7077,38.777,6900.0
2004-11-10 12:00:00,50.32,50.33,50.28,50.29,8400.0,38.777,38.7847,38.7462,38.7539,8400.0
2004-11-10 12:30:00,50.31,50.35,50.31,50.35,9400.0,38.7693,38.8002,38.7693,38.8002,9400.0
2004-11-10 13:00:00,50.35,50.35,50.28,50.32,14700.0,38.8002,38.8002,38.7462,38.777,14700.0
2004-11-10 13:30:00,50.31,50.34,50.28,50.3,7700.0,38.7693,38.7925,38.7462,38.7616,7700.0
2004-11-10 14:00:00,50.32,50.38,50.23,50.37,16900.0,38.777,38.8233,38.7077,38.8156,16900.0
2004-11-10 14:30:00,50.38,50.38,50.29,50.32,20700.0,38.8233,38.8233,38.7539,38.777,20700.0
2004-11-10 15:00:00,50.31,50.31,50.16,50.2,15200.0,38.7693,38.7693,38.6537,38.6846,15200.0
2004-11-10 15:30:00,50.2,50.23,50.13,50.19,16400.0,38.6846,38.7077,38.6306,38.6769,16400.0
2004-11-11 09:30:00,50.35,50.37,50.11,50.22,16000.0,38.8002,38.8156,38.6152,38.7,16000.0
2004-11-11 10:00:00,50.22,50.24,50.15,50.21,15100.0,38.7,38.7154,38.646,38.6923,15100.0
2004-11-11 10:30:00,50.21,50.31,50.2,50.31,7400.0,38.6923,38.7693,38.6846,38.7693,7400.0
2004-11-11 11:00:00,50.3,50.31,50.15,50.15,9900.0,38.7616,38.7693,38.646,38.646,9900.0
2004-11-11 11:30:00,50.17,50.27,50.17,50.27,12900.0,38.6614,38.7385,38.6614,38.7385,12900.0
2004-11-11 12:00:00,50.27,50.44,50.26,50.44,12800.0,38.7385,38.8695,38.7308,38.8695,12800.0
2004-11-11 12:30:00,50.44,50.48,50.39,50.42,83900.0,38.8695,38.9003,38.831,38.8541,83900.0
2004-11-11 13:00:00,50.42,50.43,50.31,50.38,11700.0,38.8541,38.8618,38.7693,38.8233,11700.0
2004-11-11 13:30:00,50.39,50.4,50.25,50.26,17200.0,38.831,38.8387,38.7231,38.7308,17200.0
2004-11-11 14:00:00,50.26,50.37,50.26,50.34,35600.0,38.7308,38.8156,38.7308,38.7925,35600.0
2004-11-11 14:30:00,50.34,50.38,50.3,50.35,23400.0,38.7925,38.8233,38.7616,38.8002,23400.0
2004-11-11 15:00:00,50.35,50.37,50.32,50.36,74700.0,38.8002,38.8156,38.777,38.8079,74700.0
2004-11-11 15:30:00,50.36,50.38,50.25,50.27,52300.0,38.8079,38.8233,38.7231,38.7385,52300.0
2004-11-12 09:30:00,50.1,50.4,50.0,50.4,29500.0,38.6075,38.8387,38.5304,38.8387,29500.0
2004-11-12 10:00:00,50.39,50.39,50.26,50.35,20900.0,38.831,38.831,38.7308,38.8002,20900.0
2004-11-12 10:30:00,50.35,50.37,50.25,50.28,9800.0,38.8002,38.8156,38.7231,38.7462,9800.0
2004-11-12 11:00:00,50.28,50.4,50.25,50.4,13900.0,38.7462,38.8387,38.7231,38.8387,13900.0
2004-11-12 11:30:00,50.4,50.4,50.32,50.35,11200.0,38.8387,38.8387,38.777,38.8002,11200.0
2004-11-12 12:00:00,50.34,50.37,50.15,50.37,41200.0,38.7925,38.8156,38.646,38.8156,41200.0
2004-11-12 12:30:00,50.38,50.43,50.36,50.42,29600.0,38.8233,38.8618,38.8079,38.8541,29600.0
2004-11-12 13:00:00,50.43,50.51,50.43,50.47,15000.0,38.8618,38.9235,38.8618,38.8926,15000.0
2004-11-12 13:30:00,50.47,50.5,50.4,50.49,13700.0,38.8926,38.9157,38.8387,38.908,13700.0
2004-11-12 14:00:00,50.51,50.54,50.47,50.52,14300.0,38.9235,38.9466,38.8926,38.9312,14300.0
2004-11-12 14:30:00,50.52,50.68,50.45,50.63,31300.0,38.9312,39.0545,38.8772,39.0159,31300.0
2004-11-12 15:00:00,50.63,50.72,50.61,50.7,44900.0,39.0159,39.0853,39.0005,39.0699,44900.0
2004-11-12 15:30:00,50.7,50.71,50.5,50.5,118300.0,39.0699,39.0776,38.9157,38.9157,118300.0
2004-11-15 09:30:00,50.73,50.98,50.62,50.95,20500.0,39.093,39.2856,39.0082,39.2625,20500.0
2004-11-15 10:00:00,50.94,51.02,50.92,50.98,22300.0,39.2548,39.3165,39.2394,39.2856,22300.0
2004-11-15 10:30:00,50.99,51.13,50.95,51.11,20400.0,39.2933,39.4012,39.2625,39.3858,20400.0
2004-11-15 11:00:00,51.14,51.17,50.97,50.97,19800.0,39.4089,39.4321,39.2779,39.2779,19800.0
2004-11-15 11:30:00,51.0,51.2,51.0,51.2,26600.0,39.3011,39.4552,39.3011,39.4552,26600.0
2004-11-15 12:00:00,51.21,51.44,51.2,51.43,29700.0,39.4629,39.6401,39.4552,39.6324,29700.0
2004-11-15 12:30:00,51.43,51.7,51.42,51.67,21600.0,39.6324,39.8405,39.6247,39.8174,21600.0
2004-11-15 13:00:00,51.68,51.69,51.53,51.53,16900.0,39.8251,39.8328,39.7095,39.7095,16900.0
2004-11-15 13:30:00,51.56,51.58,51.37,51.39,18300.0,39.7326,39.748,39.5862,39.6016,18300.0
2004-11-15 14:00:00,51.36,51.54,51.35,51.49,16700.0,39.5785,39.7172,39.5708,39.6787,16700.0
2004-11-15 14:30:00,51.5,51.63,51.5,51.54,15800.0,39.6864,39.7865,39.6864,39.7172,15800.0
2004-11-15 15:00:00,51.5,51.64,51.49,51.52,22800.0,39.6864,39.7942,39.6787,39.7018,22800.0
2004-11-15 15:30:00,51.48,51.61,51.31,51.57,58900.0,39.6709,39.7711,39.5399,39.7403,58900.0
2004-11-16 09:30:00,51.5,51.65,51.14,51.16,55100.0,39.6864,39.8019,39.4089,39.4243,55100.0
2004-11-16 10:00:00,51.18,51.3,51.11,51.16,41900.0,39.4398,39.5322,39.3858,39.4243,41900.0
2004-11-16 10:30:00,51.16,51.23,51.1,51.19,23800.0,39.4243,39.4783,39.3781,39.4475,23800.0
2004-11-16 11:00:00,51.18,51.23,51.15,51.22,16800.0,39.4398,39.4783,39.4166,39.4706,16800.0
2004-11-16 11:30:00,51.21,51.23,51.07,51.23,88100.0,39.4629,39.4783,39.355,39.4783,88100.0
2004-11-16 12:00:00,51.22,51.25,51.2,51.2,18900.0,39.4706,39.4937,39.4552,39.4552,18900.0
2004-11-16 12:30:00,51.2,51.26,51.2,51.24,13300.0,39.4552,39.5014,39.4552,39.486,13300.0
2004-11-16 13:00:00,51.24,51.42,51.23,51.4,29100.0,39.486,39.6247,39.4783,39.6093,29100.0
2004-11-16 13:30:00,51.41,51.65,51.4,51.59,56100.0,39.617,39.8019,39.6093,39.7557,56100.0
2004-11-16 14:00:00,51.58,51.58,51.44,51.5,15700.0,39.748,39.748,39.6401,39.6864,15700.0
2004-11-16 14:30:00,51.49,51.49,51.41,51.45,24100.0,39.6787,39.6787,39.617,39.6478,24100.0
2004-11-16 15:00:00,51.45,51.73,51.45,51.7,49000.0,39.6478,39.8636,39.6478,39.8405,49000.0
2004-11-16 15:30:00,51.7,51.72,51.58,51.58,61800.0,39.8405,39.8559,39.748,39.748,61800.0
2004-11-17 09:30:00,51.85,52.43,51.85,52.36,38000.0,39.9561,40.403,39.9561,40.3491,38000.0
2004-11-17 10:00:00,52.4,52.75,52.39,52.63,67700.0,40.3799,40.6496,40.3722,40.5571,67700.0
2004-11-17 10:30:00,52.61,52.69,52.4,52.43,50300.0,40.5417,40.6034,40.3799,40.403,50300.0
2004-11-17 11:00:00,52.45,52.61,52.31,52.61,52700.0,40.4184,40.5417,40.3105,40.5417,52700.0
2004-11-17 11:30:00,52.63,52.66,52.51,52.59,17800.0,40.5571,40.5803,40.4647,40.5263,17800.0
2004-11-17 12:00:00,52.6,52.66,52.5,52.6,21400.0,40.534,40.5803,40.457,40.534,21400.0
2004-11-17 12:30:00,52.6,52.65,52.54,52.59,17200.0,40.534,40.5726,40.4878,40.5263,17200.0
2004-11-17 13:00:00,52.58,52.61,52.47,52.47,22800.0,40.5186,40.5417,40.4338,40.4338,22800.0
2004-11-17 13:30:00,52.45,52.47,52.28,52.32,25000.0,40.4184,40.4338,40.2874,40.3183,25000.0
2004-11-17 14:00:00,52.32,52.32,52.11,52.11,36400.0,40.3183,40.3183,40.1564,40.1564,36400.0
2004-11-17 14:30:00,52.11,52.24,52.08,52.21,26800.0,40.1564,40.2566,40.1333,40.2335,26800.0
2004-11-17 15:00:00,52.22,52.24,52.08,52.09,41500.0,40.2412,40.2566,40.1333,40.141,41500.0
2004-11-17 15:30:00,52.09,52.55,52.05,52.45,76000.0,40.141,40.4955,40.1102,40.4184,76000.0
2004-11-18 09:30:00,52.32,52.92,52.27,52.87,28200.0,40.3183,40.7806,40.2797,40.7421,28200.0
2004-11-18 10:00:00,52.83,52.83,52.5,52.5,15600.0,40.7113,40.7113,40.457,40.457,15600.0
2004-11-18 10:30:00,52.5,52.67,52.49,52.67,23200.0,40.457,40.588,40.4493,40.588,23200.0
2004-11-18 11:00:00,52.67,52.67,52.55,52.58,12300.0,40.588,40.588,40.4955,40.5186,12300.0
2004-11-18 11:30:00,52.59,52.66,52.58,52.66,7300.0,40.5263,40.5803,40.5186,40.5803,7300.0
2004-11-18 12:00:00,52.68,52.74,52.61,52.71,11500.0,40.5957,40.6419,40.5417,40.6188,11500.0
2004-11-18 12:30:00,52.71,52.71,52.59,52.59,5300.0,40.6188,40.6188,40.5263,40.5263,5300.0
2004-11-18 13:00:00,52.59,52.64,52.48,52.54,9400.0,40.5263,40.5649,40.4416,40.4878,9400.0
2004-11-18 13:30:00,52.57,52.61,52.52,52.54,14300.0,40.5109,40.5417,40.4724,40.4878,14300.0
2004-11-18 14:00:00,52.54,52.56,52.37,52.4,26700.0,40.4878,40.5032,40.3568,40.3799,26700.0
2004-11-18 14:30:00,52.39,52.52,52.37,52.49,20600.0,40.3722,40.4724,40.3568,40.4493,20600.0
2004-11-18 15:00:00,52.5,52.5,52.33,52.43,33400.0,40.457,40.457,40.326,40.403,33400.0
2004-11-18 15:30:00,52.43,52.59,52.33,52.57,25600.0,40.403,40.5263,40.326,40.5109,25600.0
2004-11-19 09:30:00,52.62,52.62,52.04,52.28,22200.0,40.5494,40.5494,40.1025,40.2874,22200.0
2004-11-19 10:00:00,52.29,52.29,51.52,51.55,11300.0,40.2951,40.2951,39.7018,39.7249,11300.0
2004-11-19 10:30:00,51.55,51.83,51.48,51.81,17200.0,39.7249,39.9407,39.6709,39.9252,17200.0
2004-11-19 11:00:00,51.8,51.82,51.62,51.77,9400.0,39.9175,39.933,39.7788,39.8944,9400.0
2004-11-19 11:30:00,51.79,51.82,51.69,51.72,6600.0,39.9098,39.933,39.8328,39.8559,6600.0
2004-11-19 12:00:00,51.72,51.76,51.62,51.66,3500.0,39.8559,39.8867,39.7788,39.8097,3500.0
2004-11-19 12:30:00,51.65,51.79,51.65,51.78,6200.0,39.8019,39.9098,39.8019,39.9021,6200.0
2004-11-19 13:00:00,51.78,51.89,51.77,51.85,6400.0,39.9021,39.9869,39.8944,39.9561,6400.0
2004-11-19 13:30:00,51.83,51.91,51.83,51.88,2700.0,39.9407,40.0023,39.9407,39.9792,2700.0
2004-11-19 14:00:00,51.87,51.9,51.81,51.82,11600.0,39.9715,39.9946,39.9252,39.933,11600.0
2004-11-19 14:30:00,51.81,51.99,51.81,51.94,9500.0,39.9252,40.064,39.9252,40.0254,9500.0
2004-11-19 15:00:00,51.92,51.98,51.87,51.89,28100.0,40.01,40.0562,39.9715,39.9869,28100.0
2004-11-19 15:30:00,51.88,52.07,51.87,51.94,81900.0,39.9792,40.1256,39.9715,40.0254,81900.0
2004-11-22 09:30:00,51.71,51.71,51.27,51.3,26900.0,40.049,40.049,39.7082,39.7314,26900.0
2004-11-22 10:00:00,51.3,51.34,51.19,51.24,30800.0,39.7314,39.7624,39.6462,39.685,30800.0
2004-11-22 10:30:00,51.25,51.38,51.18,51.38,35000.0,39.6927,39.7934,39.6385,39.7934,35000.0
2004-11-22 11:00:00,51.35,51.35,51.2,51.23,25600.0,39.7702,39.7702,39.654,39.6772,25600.0
2004-11-22 11:30:00,51.22,51.33,51.22,51.32,21200.0,39.6695,39.7547,39.6695,39.7469,21200.0
2004-11-22 12:00:00,51.32,51.32,51.22,51.29,19800.0,39.7469,39.7469,39.6695,39.7237,19800.0
2004-11-22 12:30:00,51.27,51.42,51.27,51.4,45700.0,39.7082,39.8244,39.7082,39.8089,45700.0
2004-11-22 13:00:00,51.37,51.48,51.35,51.47,20800.0,39.7856,39.8708,39.7702,39.8631,20800.0
2004-11-22 13:30:00,51.5,51.55,51.45,51.52,21900.0,39.8863,39.9251,39.8476,39.9018,21900.0
2004-11-22 14:00:00,51.53,51.77,51.49,51.74,23400.0,39.9096,40.0954,39.8786,40.0722,23400.0
2004-11-22 14:30:00,51.69,51.71,51.59,51.6,17400.0,40.0335,40.049,39.956,39.9638,17400.0
2004-11-22 15:00:00,51.59,51.63,51.45,51.56,45600.0,39.956,39.987,39.8476,39.9328,45600.0
2004-11-22 15:30:00,51.57,51.59,51.38,51.59,88400.0,39.9405,39.956,39.7934,39.956,88400.0
2004-11-23 09:30:00,51.75,51.82,51.13,51.33,17400.0,40.0799,40.1342,39.5998,39.7547,17400.0
2004-11-23 10:00:00,51.32,51.55,51.23,51.42,24300.0,39.7469,39.9251,39.6772,39.8244,24300.0
2004-11-23 10:30:00,51.41,51.46,51.15,51.2,15500.0,39.8166,39.8553,39.6153,39.654,15500.0
2004-11-23 11:00:00,51.17,51.22,51.05,51.19,16500.0,39.6307,39.6695,39.5378,39.6462,16500.0
2004-11-23 11:30:00,51.15,51.23,51.14,51.14,14300.0,39.6153,39.6772,39.6075,39.6075,14300.0
2004-11-23 12:00:00,51.15,51.18,51.1,51.14,12400.0,39.6153,39.6385,39.5765,39.6075,12400.0
2004-11-23 12:30:00,51.14,51.23,51.14,51.22,10500.0,39.6075,39.6772,39.6075,39.6695,10500.0
2004-11-23 13:00:00,51.22,51.25,51.22,51.22,14200.0,39.6695,39.6927,39.6695,39.6695,14200.0
2004-11-23 13:30:00,51.23,51.25,51.2,51.25,11700.0,39.6772,39.6927,39.654,39.6927,11700.0
2004-11-23 14:00:00,51.25,51.46,51.23,51.46,49300.0,39.6927,39.8553,39.6772,39.8553,49300.0
2004-11-23 14:30:00,51.47,51.54,51.4,51.42,18300.0,39.8631,39.9173,39.8089,39.8244,18300.0
2004-11-23 15:00:00,51.42,51.46,51.3,51.41,26500.0,39.8244,39.8553,39.7314,39.8166,26500.0
2004-11-23 15:30:00,51.41,51.58,51.41,51.56,40600.0,39.8166,39.9483,39.8166,39.9328,40600.0
2004-11-24 09:30:00,51.65,51.94,51.65,51.74,17100.0,40.0025,40.2271,40.0025,40.0722,17100.0
2004-11-24 10:00:00,51.73,51.95,51.73,51.85,14400.0,40.0645,40.2348,40.0645,40.1574,14400.0
2004-11-24 10:30:00,51.85,51.93,51.82,51.82,12100.0,40.1574,40.2194,40.1342,40.1342,12100.0
2004-11-24 11:00:00,51.83,51.85,51.71,51.79,13700.0,40.1419,40.1574,40.049,40.1109,13700.0
2004-11-24 11:30:00,51.79,51.82,51.74,51.78,11900.0,40.1109,40.1342,40.0722,40.1032,11900.0
2004-11-24 12:00:00,51.75,51.75,51.64,51.67,1800.0,40.0799,40.0799,39.9948,40.018,1800.0
2004-11-24 12:30:00,51.68,51.68,51.62,51.67,4300.0,40.0257,40.0257,39.9793,40.018,4300.0
2004-11-24 13:00:00,51.64,51.74,51.6,51.74,4300.0,39.9948,40.0722,39.9638,40.0722,4300.0
2004-11-24 13:30:00,51.75,51.79,51.69,51.69,7500.0,40.0799,40.1109,40.0335,40.0335,7500.0
2004-11-24 14:00:00,51.7,51.74,51.65,51.71,3700.0,40.0412,40.0722,40.0025,40.049,3700.0
2004-11-24 14:30:00,51.72,51.9,51.72,51.89,21600.0,40.0567,40.1961,40.0567,40.1884,21600.0
2004-11-24 15:00:00,51.9,52.09,51.9,52.08,20800.0,40.1961,40.3433,40.1961,40.3355,20800.0
2004-11-24 15:30:00,52.08,52.14,51.91,52.14,30400.0,40.3355,40.382,40.2039,40.382,30400.0
2004-11-26 09:30:00,52.03,52.1,51.89,51.91,4700.0,40.2968,40.351,40.1884,40.2039,4700.0
2004-11-26 10:00:00,51.89,51.97,51.88,51.95,4800.0,40.1884,40.2503,40.1806,40.2348,4800.0
2004-11-26 10:30:00,51.95,52.2,51.93,52.2,6200.0,40.2348,40.4285,40.2194,40.4285,6200.0
2004-11-26 11:00:00,52.21,52.27,52.16,52.27,8000.0,40.4362,40.4827,40.3975,40.4827,8000.0
2004-11-26 11:30:00,52.26,52.26,52.04,52.08,5000.0,40.4749,40.4749,40.3046,40.3355,5000.0
2004-11-26 12:00:00,52.08,52.09,51.97,51.98,4900.0,40.3355,40.3433,40.2503,40.2581,4900.0
2004-11-26 12:30:00,52.0,52.08,51.95,51.96,10500.0,40.2736,40.3355,40.2348,40.2426,10500.0
2004-11-26 13:00:00,51.99,51.99,51.95,51.95,1100.0,40.2658,40.2658,40.2348,40.2348,1100.0
2004-11-26 13:30:00,51.95,51.95,51.95,51.95,0.0,40.2348,40.2348,40.2348,40.2348,0.0
2004-11-26 14:00:00,51.95,51.95,51.95,51.95,0.0,40.2348,40.2348,40.2348,40.2348,0.0
2004-11-26 14:30:00,51.95,51.95,51.95,51.95,0.0,40.2348,40.2348,40.2348,40.2348,0.0
2004-11-26 15:00:00,51.95,51.95,51.95,51.95,0.0,40.2348,40.2348,40.2348,40.2348,0.0
2004-11-26 15:30:00,51.95,51.95,51.95,51.95,0.0,40.2348,40.2348,40.2348,40.2348,0.0
2004-11-29 09:30:00,52.1,52.2,51.62,51.62,10100.0,40.351,40.4285,39.9793,39.9793,10100.0
2004-11-29 10:00:00,51.57,51.82,51.56,51.8,24600.0,39.9405,40.1342,39.9328,40.1187,24600.0
2004-11-29 10:30:00,51.8,52.02,51.8,51.88,24900.0,40.1187,40.2891,40.1187,40.1806,24900.0
2004-11-29 11:00:00,51.89,52.0,51.49,51.56,45900.0,40.1884,40.2736,39.8786,39.9328,45900.0
2004-11-29 11:30:00,51.6,51.69,51.43,51.58,26800.0,39.9638,40.0335,39.8321,39.9483,26800.0
2004-11-29 12:00:00,51.62,51.72,51.58,51.71,15900.0,39.9793,40.0567,39.9483,40.049,15900.0
2004-11-29 12:30:00,51.73,51.83,51.73,51.76,8700.0,40.0645,40.1419,40.0645,40.0877,8700.0
2004-11-29 13:00:00,51.76,51.83,51.73,51.83,10600.0,40.0877,40.1419,40.0645,40.1419,10600.0
2004-11-29 13:30:00,51.83,51.85,51.66,51.84,26300.0,40.1419,40.1574,40.0102,40.1497,26300.0
2004-11-29 14:00:00,51.84,51.86,51.71,51.8,5000.0,40.1497,40.1651,40.049,40.1187,5000.0
2004-11-29 14:30:00,51.8,52.18,51.8,52.02,26500.0,40.1187,40.413,40.1187,40.2891,26500.0
2004-11-29 15:00:00,52.05,52.11,51.9,51.96,32000.0,40.3123,40.3588,40.1961,40.2426,32000.0
2004-11-29 15:30:00,51.97,52.04,51.87,51.89,42400.0,40.2503,40.3046,40.1729,40.1884,42400.0
2004-11-30 09:30:00,51.74,52.07,51.74,51.96,11100.0,40.0722,40.3278,40.0722,40.2426,11100.0
2004-11-30 10:00:00,52.0,52.14,51.87,51.87,13800.0,40.2736,40.382,40.1729,40.1729,13800.0
2004-11-30 10:30:00,51.87,51.87,51.61,51.63,11700.0,40.1729,40.1729,39.9715,39.987,11700.0
2004-11-30 11:00:00,51.63,51.8,51.57,51.8,9000.0,39.987,40.1187,39.9405,40.1187,9000.0
2004-11-30 11:30:00,51.8,51.92,51.78,51.88,9300.0,40.1187,40.2116,40.1032,40.1806,9300.0
2004-11-30 12:00:00,51.88,51.93,51.83,51.83,4100.0,40.1806,40.2194,40.1419,40.1419,4100.0
2004-11-30 12:30:00,51.83,51.85,51.75,51.76,4800.0,40.1419,40.1574,40.0799,40.0877,4800.0
2004-11-30 13:00:00,51.76,51.87,51.72,51.87,4300.0,40.0877,40.1729,40.0567,40.1729,4300.0
2004-11-30 13:30:00,51.87,51.87,51.74,51.76,7100.0,40.1729,40.1729,40.0722,40.0877,7100.0
2004-11-30 14:00:00,51.81,51.92,51.81,51.89,15400.0,40.1264,40.2116,40.1264,40.1884,15400.0
2004-11-30 14:30:00,51.88,51.94,51.82,51.94,13500.0,40.1806,40.2271,40.1342,40.2271,13500.0
2004-11-30 15:00:00,51.92,51.98,51.85,51.9,20800.0,40.2116,40.2581,40.1574,40.1961,20800.0
2004-11-30 15:30:00,51.91,51.96,51.84,51.89,26000.0,40.2039,40.2426,40.1497,40.1884,26000.0
2004-12-01 09:30:00,52.0,52.93,52.0,52.75,34400.0,40.2736,40.9938,40.2736,40.8544,34400.0
2004-12-01 10:00:00,52.6,52.71,52.6,52.66,36200.0,40.7383,40.8235,40.7383,40.7847,36200.0
2004-12-01 10:30:00,52.68,52.81,52.66,52.76,16200.0,40.8002,40.9009,40.7847,40.8622,16200.0
2004-12-01 11:00:00,52.76,52.81,52.71,52.8,5000.0,40.8622,40.9009,40.8235,40.8932,5000.0
2004-12-01 11:30:00,52.8,52.94,52.75,52.89,11400.0,40.8932,41.0016,40.8544,40.9629,11400.0
2004-12-01 12:00:00,52.89,52.94,52.85,52.93,19000.0,40.9629,41.0016,40.9319,40.9938,19000.0
2004-12-01 12:30:00,52.93,52.95,52.84,52.86,18200.0,40.9938,41.0093,40.9241,40.9396,18200.0
2004-12-01 13:00:00,52.86,52.96,52.84,52.92,11300.0,40.9396,41.0171,40.9241,40.9861,11300.0
2004-12-01 13:30:00,52.93,52.94,52.88,52.88,14000.0,40.9938,41.0016,40.9551,40.9551,14000.0
2004-12-01 14:00:00,52.88,52.88,52.75,52.86,18200.0,40.9551,40.9551,40.8544,40.9396,18200.0
2004-12-01 14:30:00,52.87,52.94,52.8,52.94,11100.0,40.9474,41.0016,40.8932,41.0016,11100.0
2004-12-01 15:00:00,52.92,52.98,52.89,52.9,21000.0,40.9861,41.0326,40.9629,40.9706,21000.0
2004-12-01 15:30:00,52.93,52.98,52.87,52.9,28600.0,40.9938,41.0326,40.9474,40.9706,28600.0
2004-12-02 09:30:00,52.98,53.0,52.76,52.81,33200.0,41.0326,41.0481,40.8622,40.9009,33200.0
2004-12-02 10:00:00,52.82,52.82,52.62,52.74,18600.0,40.9087,40.9087,40.7538,40.8467,18600.0
2004-12-02 10:30:00,52.74,52.98,52.71,52.95,29500.0,40.8467,41.0326,40.8235,41.0093,29500.0
2004-12-02 11:00:00,52.95,52.96,52.81,52.82,23100.0,41.0093,41.0171,40.9009,40.9087,23100.0
2004-12-02 11:30:00,52.82,52.87,52.63,52.78,22600.0,40.9087,40.9474,40.7615,40.8777,22600.0
2004-12-02 12:00:00,52.78,52.82,52.68,52.74,16200.0,40.8777,40.9087,40.8002,40.8467,16200.0
2004-12-02 12:30:00,52.74,52.74,52.67,52.7,5400.0,40.8467,40.8467,40.7925,40.8157,5400.0
2004-12-02 13:00:00,52.7,52.73,52.56,52.6,20500.0,40.8157,40.839,40.7073,40.7383,20500.0
2004-12-02 13:30:00,52.61,52.66,52.56,52.59,15500.0,40.746,40.7847,40.7073,40.7305,15500.0
2004-12-02 14:00:00,52.58,52.6,52.51,52.56,22100.0,40.7228,40.7383,40.6686,40.7073,22100.0
2004-12-02 14:30:00,52.59,52.64,52.54,52.63,15100.0,40.7305,40.7692,40.6918,40.7615,15100.0
2004-12-02 15:00:00,52.64,52.66,52.47,52.56,18800.0,40.7692,40.7847,40.6376,40.7073,18800.0
2004-12-02 15:30:00,52.57,52.64,52.57,52.58,19100.0,40.715,40.7692,40.715,40.7228,19100.0
2004-12-03 09:30:00,52.4,52.59,52.34,52.59,10100.0,40.5834,40.7305,40.5369,40.7305,10100.0
2004-12-03 10:00:00,52.56,52.65,52.32,52.45,15000.0,40.7073,40.777,40.5214,40.6221,15000.0
2004-12-03 10:30:00,52.45,52.57,52.34,52.54,16500.0,40.6221,40.715,40.5369,40.6918,16500.0
2004-12-03 11:00:00,52.52,52.56,52.33,52.38,11500.0,40.6763,40.7073,40.5292,40.5679,11500.0
2004-12-03 11:30:00,52.38,52.5,52.37,52.44,4900.0,40.5679,40.6608,40.5601,40.6143,4900.0
2004-12-03 12:00:00,52.44,52.63,52.44,52.49,7600.0,40.6143,40.7615,40.6143,40.6531,7600.0
2004-12-03 12:30:00,52.5,52.5,52.3,52.3,6100.0,40.6608,40.6608,40.5059,40.5059,6100.0
2004-12-03 13:00:00,52.3,52.36,52.09,52.22,25200.0,40.5059,40.5524,40.3433,40.444,25200.0
2004-12-03 13:30:00,52.22,52.26,52.1,52.11,9700.0,40.444,40.4749,40.351,40.3588,9700.0
2004-12-03 14:00:00,52.11,52.18,52.05,52.12,38200.0,40.3588,40.413,40.3123,40.3665,38200.0
2004-12-03 14:30:00,52.14,52.27,52.14,52.25,9500.0,40.382,40.4827,40.382,40.4672,9500.0
2004-12-03 15:00:00,52.26,52.39,52.24,52.39,11800.0,40.4749,40.5756,40.4595,40.5756,11800.0
2004-12-03 15:30:00,52.38,52.56,52.37,52.41,34400.0,40.5679,40.7073,40.5601,40.5911,34400.0
2004-12-06 09:30:00,52.3,52.36,52.08,52.33,14300.0,40.5059,40.5524,40.3355,40.5292,14300.0
2004-12-06 10:00:00,52.36,52.63,52.36,52.55,17600.0,40.5524,40.7615,40.5524,40.6995,17600.0
2004-12-06 10:30:00,52.56,52.61,52.46,52.53,10200.0,40.7073,40.746,40.6298,40.6841,10200.0
2004-12-06 11:00:00,52.53,52.53,52.47,52.52,7100.0,40.6841,40.6841,40.6376,40.6763,7100.0
2004-12-06 11:30:00,52.54,52.59,52.52,52.59,8400.0,40.6918,40.7305,40.6763,40.7305,8400.0
2004-12-06 12:00:00,52.59,52.98,52.59,52.97,24400.0,40.7305,41.0326,40.7305,41.0248,24400.0
2004-12-06 12:30:00,52.97,52.99,52.91,52.95,18300.0,41.0248,41.0403,40.9784,41.0093,18300.0
2004-12-06 13:00:00,52.95,52.97,52.9,52.92,14000.0,41.0093,41.0248,40.9706,40.9861,14000.0
2004-12-06 13:30:00,52.92,52.99,52.92,52.94,21100.0,40.9861,41.0403,40.9861,41.0016,21100.0
2004-12-06 14:00:00,52.95,52.95,52.9,52.9,15800.0,41.0093,41.0093,40.9706,40.9706,15800.0
2004-12-06 14:30:00,52.9,52.92,52.83,52.92,11100.0,40.9706,40.9861,40.9164,40.9861,11100.0
2004-12-06 15:00:00,52.91,52.92,52.71,52.81,31000.0,40.9784,40.9861,40.8235,40.9009,31000.0
2004-12-06 15:30:00,52.81,52.91,52.8,52.8,22600.0,40.9009,40.9784,40.8932,40.8932,22600.0
2004-12-07 09:30:00,52.98,52.98,52.5,52.7,16500.0,41.0326,41.0326,40.6608,40.8157,16500.0
2004-12-07 10:00:00,52.71,52.73,52.58,52.62,17100.0,40.8235,40.839,40.7228,40.7538,17100.0
2004-12-07 10:30:00,52.62,52.7,52.52,52.56,18400.0,40.7538,40.8157,40.6763,40.7073,18400.0
2004-12-07 11:00:00,52.58,52.61,52.48,52.5,9000.0,40.7228,40.746,40.6453,40.6608,9000.0
2004-12-07 11:30:00,52.51,52.69,52.51,52.67,8900.0,40.6686,40.808,40.6686,40.7925,8900.0
2004-12-07 12:00:00,52.65,52.67,52.53,52.57,9400.0,40.777,40.7925,40.6841,40.715,9400.0
2004-12-07 12:30:00,52.6,52.64,52.48,52.49,6500.0,40.7383,40.7692,40.6453,40.6531,6500.0
2004-12-07 13:00:00,52.49,52.5,52.12,52.15,20100.0,40.6531,40.6608,40.3665,40.3897,20100.0
2004-12-07 13:30:00,52.15,52.18,52.06,52.16,12100.0,40.3897,40.413,40.32,40.3975,12100.0
2004-12-07 14:00:00,52.12,52.18,52.03,52.17,11200.0,40.3665,40.413,40.2968,40.4052,11200.0
2004-12-07 14:30:00,52.17,52.27,52.14,52.21,15400.0,40.4052,40.4827,40.382,40.4362,15400.0
2004-12-07 15:00:00,52.21,52.21,51.97,51.99,15300.0,40.4362,40.4362,40.2503,40.2658,15300.0
2004-12-07 15:30:00,51.99,51.99,51.78,51.78,26400.0,40.2658,40.2658,40.1032,40.1032,26400.0
2004-12-08 09:30:00,51.72,52.46,51.72,52.34,39000.0,40.0567,40.6298,40.0567,40.5369,39000.0
2004-12-08 10:00:00,52.35,52.65,52.35,52.6,44000.0,40.5446,40.777,40.5446,40.7383,44000.0
2004-12-08 10:30:00,52.61,52.82,52.61,52.72,47100.0,40.746,40.9087,40.746,40.8312,47100.0
2004-12-08 11:00:00,52.72,52.96,52.68,52.91,35600.0,40.8312,41.0171,40.8002,40.9784,35600.0
2004-12-08 11:30:00,52.93,53.1,52.92,53.08,72500.0,40.9938,41.1255,40.9861,41.11,72500.0
2004-12-08 12:00:00,53.08,53.19,52.93,53.1,28800.0,41.11,41.1952,40.9938,41.1255,28800.0
2004-12-08 12:30:00,53.06,53.31,53.06,53.29,31800.0,41.0945,41.2882,41.0945,41.2727,31800.0
2004-12-08 13:00:00,53.29,53.47,53.29,53.42,28500.0,41.2727,41.4121,41.2727,41.3734,28500.0
2004-12-08 13:30:00,53.42,53.48,53.37,53.44,45200.0,41.3734,41.4198,41.3346,41.3888,45200.0
2004-12-08 14:00:00,53.46,53.48,53.32,53.34,35700.0,41.4043,41.4198,41.2959,41.3114,35700.0
2004-12-08 14:30:00,53.31,53.54,53.31,53.47,26800.0,41.2882,41.4663,41.2882,41.4121,26800.0
2004-12-08 15:00:00,53.47,53.51,53.35,53.43,41500.0,41.4121,41.4431,41.3191,41.3811,41500.0
2004-12-08 15:30:00,53.43,53.89,53.43,53.66,98600.0,41.3811,41.7374,41.3811,41.5592,98600.0
2004-12-09 09:30:00,53.2,53.76,53.2,53.7,38900.0,41.203,41.6367,41.203,41.5902,38900.0
2004-12-09 10:00:00,53.7,53.96,53.55,53.58,33200.0,41.5902,41.7916,41.474,41.4973,33200.0
2004-12-09 10:30:00,53.59,53.59,53.37,53.43,27400.0,41.505,41.505,41.3346,41.3811,27400.0
2004-12-09 11:00:00,53.48,53.55,53.42,53.48,20300.0,41.4198,41.474,41.3734,41.4198,20300.0
2004-12-09 11:30:00,53.53,53.61,53.48,53.53,16600.0,41.4585,41.5205,41.4198,41.4585,16600.0
2004-12-09 12:00:00,53.5,53.7,53.4,53.69,27400.0,41.4353,41.5902,41.3579,41.5825,27400.0
2004-12-09 12:30:00,53.68,53.72,53.66,53.68,13100.0,41.5747,41.6057,41.5592,41.5747,13100.0
2004-12-09 13:00:00,53.7,53.82,53.61,53.77,37900.0,41.5902,41.6831,41.5205,41.6444,37900.0
2004-12-09 13:30:00,53.76,53.76,53.65,53.67,9800.0,41.6367,41.6367,41.5515,41.567,9800.0
2004-12-09 14:00:00,53.67,53.68,53.45,53.5,19600.0,41.567,41.5747,41.3966,41.4353,19600.0
2004-12-09 14:30:00,53.53,53.83,53.53,53.83,27800.0,41.4585,41.6909,41.4585,41.6909,27800.0
2004-12-09 15:00:00,53.87,54.08,53.83,54.08,45000.0,41.7219,41.8845,41.6909,41.8845,45000.0
2004-12-09 15:30:00,54.08,54.24,54.03,54.18,54500.0,41.8845,42.0084,41.8458,41.962,54500.0
2004-12-10 09:30:00,55.17,55.17,54.03,54.77,32300.0,42.7287,42.7287,41.8458,42.4189,32300.0
2004-12-10 10:00:00,54.72,54.93,54.71,54.92,28600.0,42.3802,42.5428,42.3724,42.5351,28600.0
2004-12-10 10:30:00,54.92,54.94,54.77,54.94,21900.0,42.5351,42.5506,42.4189,42.5506,21900.0
2004-12-10 11:00:00,54.93,55.34,54.88,55.29,46500.0,42.5428,42.8604,42.5041,42.8217,46500.0
2004-12-10 11:30:00,55.3,55.33,55.06,55.23,36100.0,42.8294,42.8526,42.6435,42.7752,36100.0
2004-12-10 12:00:00,55.23,55.32,55.15,55.27,46000.0,42.7752,42.8449,42.7132,42.8062,46000.0
2004-12-10 12:30:00,55.27,55.37,55.25,55.34,23600.0,42.8062,42.8836,42.7907,42.8604,23600.0
2004-12-10 13:00:00,55.35,55.48,55.32,55.37,21600.0,42.8681,42.9688,42.8449,42.8836,21600.0
2004-12-10 13:30:00,55.41,55.53,55.36,55.4,16400.0,42.9146,43.0075,42.8759,42.9068,16400.0
2004-12-10 14:00:00,55.4,55.42,55.2,55.25,21000.0,42.9068,42.9223,42.7519,42.7907,21000.0
2004-12-10 14:30:00,55.25,55.29,55.18,55.18,24100.0,42.7907,42.8217,42.7365,42.7365,24100.0
2004-12-10 15:00:00,55.18,55.24,54.93,54.99,83300.0,42.7365,42.7829,42.5428,42.5893,83300.0
2004-12-10 15:30:00,54.97,55.05,54.95,55.01,85100.0,42.5738,42.6358,42.5583,42.6048,85100.0
2004-12-13 09:30:00,54.35,54.65,53.68,54.55,69100.0,42.0936,42.326,41.5747,42.2485,69100.0
2004-12-13 10:00:00,54.55,54.59,54.15,54.29,59400.0,42.2485,42.2795,41.9387,42.0472,59400.0
2004-12-13 10:30:00,54.28,54.68,53.73,53.8,62400.0,42.0394,42.3492,41.6134,41.6677,62400.0
2004-12-13 11:00:00,53.82,53.86,53.7,53.85,42200.0,41.6831,41.7141,41.5902,41.7064,42200.0
2004-12-13 11:30:00,53.85,53.85,53.76,53.78,12100.0,41.7064,41.7064,41.6367,41.6522,12100.0
2004-12-13 12:00:00,53.78,53.97,53.78,53.85,15500.0,41.6522,41.7993,41.6522,41.7064,15500.0
2004-12-13 12:30:00,53.83,53.91,53.8,53.88,19100.0,41.6909,41.7529,41.6677,41.7296,19100.0
2004-12-13 13:00:00,53.87,54.0,53.84,54.0,25200.0,41.7219,41.8226,41.6986,41.8226,25200.0
2004-12-13 13:30:00,54.05,54.22,54.01,54.14,29200.0,41.8613,41.9929,41.8303,41.931,29200.0
2004-12-13 14:00:00,54.13,54.18,54.01,54.04,27100.0,41.9232,41.962,41.8303,41.8535,27100.0
2004-12-13 14:30:00,54.03,54.09,53.98,54.09,28400.0,41.8458,41.8923,41.8071,41.8923,28400.0
2004-12-13 15:00:00,54.09,54.21,54.01,54.19,40900.0,41.8923,41.9852,41.8303,41.9697,40900.0
2004-12-13 15:30:00,54.19,54.37,54.15,54.15,91400.0,41.9697,42.1091,41.9387,41.9387,91400.0
2004-12-14 09:30:00,53.9,53.94,53.62,53.75,31700.0,41.7451,41.7761,41.5282,41.6289,31700.0
2004-12-14 10:00:00,53.75,53.76,53.47,53.55,26400.0,41.6289,41.6367,41.4121,41.474,26400.0
2004-12-14 10:30:00,53.5,53.69,53.45,53.58,22500.0,41.4353,41.5825,41.3966,41.4973,22500.0
2004-12-14 11:00:00,53.55,53.58,53.49,53.54,20300.0,41.474,41.4973,41.4276,41.4663,20300.0
2004-12-14 11:30:00,53.51,53.62,53.51,53.58,13000.0,41.4431,41.5282,41.4431,41.4973,13000.0
2004-12-14 12:00:00,53.56,53.56,53.4,53.4,20100.0,41.4818,41.4818,41.3579,41.3579,20100.0
2004-12-14 12:30:00,53.35,53.38,53.28,53.38,22300.0,41.3191,41.3424,41.2649,41.3424,22300.0
2004-12-14 13:00:00,53.39,53.54,53.37,53.51,16900.0,41.3501,41.4663,41.3346,41.4431,16900.0
2004-12-14 13:30:00,53.49,53.49,53.41,53.43,12400.0,41.4276,41.4276,41.3656,41.3811,12400.0
2004-12-14 14:00:00,53.43,53.66,53.43,53.55,27100.0,41.3811,41.5592,41.3811,41.474,27100.0
2004-12-14 14:30:00,53.56,53.67,53.45,53.59,83500.0,41.4818,41.567,41.3966,41.505,83500.0
2004-12-14 15:00:00,53.58,53.77,53.54,53.58,62400.0,41.4973,41.6444,41.4663,41.4973,62400.0
2004-12-14 15:30:00,53.6,53.79,53.56,53.65,124400.0,41.5128,41.6599,41.4818,41.5515,124400.0
2004-12-15 09:30:00,53.64,54.1,53.54,54.1,55000.0,41.5437,41.9,41.4663,41.9,55000.0
2004-12-15 10:00:00,54.03,54.27,53.91,54.13,20500.0,41.8458,42.0317,41.7529,41.9232,20500.0
2004-12-15 10:30:00,54.11,54.15,53.97,53.97,20500.0,41.9078,41.9387,41.7993,41.7993,20500.0
2004-12-15 11:00:00,54.0,54.11,53.85,54.11,27300.0,41.8226,41.9078,41.7064,41.9078,27300.0
2004-12-15 11:30:00,54.16,54.16,54.02,54.12,13200.0,41.9465,41.9465,41.838,41.9155,13200.0
2004-12-15 12:00:00,54.12,54.14,53.96,54.12,16700.0,41.9155,41.931,41.7916,41.9155,16700.0
2004-12-15 12:30:00,54.14,54.23,54.11,54.18,12400.0,41.931,42.0007,41.9078,41.962,12400.0
2004-12-15 13:00:00,54.19,54.42,54.15,54.36,18100.0,41.9697,42.1478,41.9387,42.1014,18100.0
2004-12-15 13:30:00,54.36,54.58,54.36,54.44,25800.0,42.1014,42.2718,42.1014,42.1633,25800.0
2004-12-15 14:00:00,54.44,54.45,54.3,54.4,14600.0,42.1633,42.1711,42.0549,42.1324,14600.0
2004-12-15 14:30:00,54.4,54.56,54.36,54.56,24300.0,42.1324,42.2563,42.1014,42.2563,24300.0
2004-12-15 15:00:00,54.56,54.8,54.56,54.63,37200.0,42.2563,42.4421,42.2563,42.3105,37200.0
2004-12-15 15:30:00,54.63,54.79,54.63,54.76,42700.0,42.3105,42.4344,42.3105,42.4112,42700.0
2004-12-16 09:30:00,54.58,54.76,54.17,54.29,38600.0,42.2718,42.4112,41.9542,42.0472,38600.0
2004-12-16 10:00:00,54.29,54.36,53.97,53.97,22400.0,42.0472,42.1014,41.7993,41.7993,22400.0
2004-12-16 10:30:00,53.99,54.03,53.9,53.93,13700.0,41.8148,41.8458,41.7451,41.7683,13700.0
2004-12-16 11:00:00,53.91,53.93,53.8,53.81,19400.0,41.7529,41.7683,41.6677,41.6754,19400.0
2004-12-16 11:30:00,53.81,54.0,53.8,53.98,18200.0,41.6754,41.8226,41.6677,41.8071,18200.0
2004-12-16 12:00:00,53.97,54.14,53.96,54.03,38900.0,41.7993,41.931,41.7916,41.8458,38900.0
2004-12-16 12:30:00,54.08,54.15,53.96,53.97,18900.0,41.8845,41.9387,41.7916,41.7993,18900.0
2004-12-16 13:00:00,53.97,54.05,53.8,53.8,24400.0,41.7993,41.8613,41.6677,41.6677,24400.0
2004-12-16 13:30:00,53.8,54.26,53.8,54.0,43700.0,41.6677,42.0239,41.6677,41.8226,43700.0
2004-12-16 14:00:00,53.97,53.97,53.72,53.72,17800.0,41.7993,41.7993,41.6057,41.6057,17800.0
2004-12-16 14:30:00,53.75,54.03,53.7,53.82,26000.0,41.6289,41.8458,41.5902,41.6831,26000.0
2004-12-16 15:00:00,53.8,54.24,53.8,54.24,29600.0,41.6677,42.0084,41.6677,42.0084,29600.0
2004-12-16 15:30:00,54.24,54.46,54.16,54.31,45600.0,42.0084,42.1788,41.9465,42.0626,45600.0
2004-12-17 09:30:00,53.75,54.16,53.75,53.94,133600.0,41.6289,41.9465,41.6289,41.7761,133600.0
2004-12-17 10:00:00,53.95,54.03,53.53,53.73,25100.0,41.7838,41.8458,41.4585,41.6134,25100.0
2004-12-17 10:30:00,53.78,53.9,53.78,53.85,8400.0,41.6522,41.7451,41.6522,41.7064,8400.0
2004-12-17 11:00:00,53.86,53.86,53.56,53.7,16400.0,41.7141,41.7141,41.4818,41.5902,16400.0
2004-12-17 11:30:00,53.71,53.79,53.44,53.54,21400.0,41.598,41.6599,41.3888,41.4663,21400.0
2004-12-17 12:00:00,53.55,53.64,53.41,53.64,26800.0,41.474,41.5437,41.3656,41.5437,26800.0
2004-12-17 12:30:00,53.65,53.67,53.49,53.49,11400.0,41.5515,41.567,41.4276,41.4276,11400.0
2004-12-17 13:00:00,53.48,53.75,53.31,53.73,29800.0,41.4198,41.6289,41.2882,41.6134,29800.0
2004-12-17 13:30:00,53.74,53.74,53.32,53.42,30500.0,41.6212,41.6212,41.2959,41.3734,30500.0
2004-12-17 14:00:00,53.42,53.58,53.37,53.54,19300.0,41.3734,41.4973,41.3346,41.4663,19300.0
2004-12-17 14:30:00,53.56,53.66,53.51,53.61,9400.0,41.4818,41.5592,41.4431,41.5205,9400.0
2004-12-17 15:00:00,53.58,53.73,53.49,53.67,29000.0,41.4973,41.6134,41.4276,41.567,29000.0
2004-12-17 15:30:00,53.66,53.72,53.57,53.63,30100.0,41.5592,41.6057,41.4895,41.536,30100.0
2004-12-20 09:30:00,53.82,54.34,53.81,54.18,17800.0,41.6831,42.0859,41.6754,41.962,17800.0
2004-12-20 10:00:00,54.19,54.19,53.96,54.07,11900.0,41.9697,41.9697,41.7916,41.8768,11900.0
2004-12-20 10:30:00,54.12,54.22,53.87,54.18,23200.0,41.9155,41.9929,41.7219,41.962,23200.0
2004-12-20 11:00:00,54.16,54.2,53.96,54.07,14600.0,41.9465,41.9775,41.7916,41.8768,14600.0
2004-12-20 11:30:00,54.1,54.21,54.01,54.18,10900.0,41.9,41.9852,41.8303,41.962,10900.0
2004-12-20 12:00:00,54.18,54.2,53.98,54.19,8200.0,41.962,41.9775,41.8071,41.9697,8200.0
2004-12-20 12:30:00,54.2,54.29,54.11,54.16,7700.0,41.9775,42.0472,41.9078,41.9465,7700.0
2004-12-20 13:00:00,54.12,54.19,54.08,54.08,49700.0,41.9155,41.9697,41.8845,41.8845,49700.0
2004-12-20 13:30:00,54.06,54.15,54.03,54.12,16200.0,41.869,41.9387,41.8458,41.9155,16200.0
2004-12-20 14:00:00,54.13,54.19,54.01,54.01,15900.0,41.9232,41.9697,41.8303,41.8303,15900.0
2004-12-20 14:30:00,54.0,54.1,54.0,54.04,7100.0,41.8226,41.9,41.8226,41.8535,7100.0
2004-12-20 15:00:00,54.04,54.06,53.99,54.01,10200.0,41.8535,41.869,41.8148,41.8303,10200.0
2004-12-20 15:30:00,54.01,54.07,53.95,54.02,22100.0,41.8303,41.8768,41.7838,41.838,22100.0
2004-12-21 09:30:00,53.8,54.3,53.75,54.13,43100.0,41.6677,42.0549,41.6289,41.9232,43100.0
2004-12-21 10:00:00,54.09,54.09,53.91,53.95,8600.0,41.8923,41.8923,41.7529,41.7838,8600.0
2004-12-21 10:30:00,53.95,54.16,53.94,54.13,10800.0,41.7838,41.9465,41.7761,41.9232,10800.0
2004-12-21 11:00:00,54.09,54.13,53.94,54.01,13800.0,41.8923,41.9232,41.7761,41.8303,13800.0
2004-12-21 11:30:00,54.04,54.29,54.0,54.29,14500.0,41.8535,42.0472,41.8226,42.0472,14500.0
2004-12-21 12:00:00,54.23,54.3,54.12,54.14,11100.0,42.0007,42.0549,41.9155,41.931,11100.0
2004-12-21 12:30:00,54.14,54.19,54.11,54.17,18800.0,41.931,41.9697,41.9078,41.9542,18800.0
2004-12-21 13:00:00,54.16,54.17,54.06,54.1,15300.0,41.9465,41.9542,41.869,41.9,15300.0
2004-12-21 13:30:00,54.09,54.22,54.06,54.15,6900.0,41.8923,41.9929,41.869,41.9387,6900.0
2004-12-21 14:00:00,54.13,54.25,54.13,54.2,11000.0,41.9232,42.0162,41.9232,41.9775,11000.0
2004-12-21 14:30:00,54.2,54.2,54.11,54.11,29200.0,41.9775,41.9775,41.9078,41.9078,29200.0
2004-12-21 15:00:00,54.13,54.16,54.04,54.06,22300.0,41.9232,41.9465,41.8535,41.869,22300.0
2004-12-21 15:30:00,54.06,54.1,53.93,54.04,33900.0,41.869,41.9,41.7683,41.8535,33900.0
2004-12-22 09:30:00,53.74,54.11,53.72,54.07,34500.0,41.6212,41.9078,41.6057,41.8768,34500.0
2004-12-22 10:00:00,54.09,54.16,53.99,54.03,22100.0,41.8923,41.9465,41.8148,41.8458,22100.0
2004-12-22 10:30:00,54.03,54.05,54.0,54.03,33200.0,41.8458,41.8613,41.8226,41.8458,33200.0
2004-12-22 11:00:00,54.02,54.02,53.97,53.98,13600.0,41.838,41.838,41.7993,41.8071,13600.0
2004-12-22 11:30:00,53.98,54.0,53.76,53.79,16200.0,41.8071,41.8226,41.6367,41.6599,16200.0
2004-12-22 12:00:00,53.76,53.82,53.53,53.54,15800.0,41.6367,41.6831,41.4585,41.4663,15800.0
2004-12-22 12:30:00,53.52,53.72,53.49,53.72,10300.0,41.4508,41.6057,41.4276,41.6057,10300.0
2004-12-22 13:00:00,53.73,53.91,53.7,53.85,14800.0,41.6134,41.7529,41.5902,41.7064,14800.0
2004-12-22 13:30:00,53.85,53.93,53.77,53.77,7900.0,41.7064,41.7683,41.6444,41.6444,7900.0
2004-12-22 14:00:00,53.8,53.85,53.78,53.84,16600.0,41.6677,41.7064,41.6522,41.6986,16600.0
2004-12-22 14:30:00,53.84,53.84,53.65,53.81,21800.0,41.6986,41.6986,41.5515,41.6754,21800.0
2004-12-22 15:00:00,53.83,53.89,53.78,53.86,19300.0,41.6909,41.7374,41.6522,41.7141,19300.0
2004-12-22 15:30:00,53.87,53.94,53.75,53.94,24000.0,41.7219,41.7761,41.6289,41.7761,24000.0
2004-12-23 09:30:00,54.16,54.38,53.97,53.98,15800.0,41.9465,42.1169,41.7993,41.8071,15800.0
2004-12-23 10:00:00,54.01,54.13,53.87,54.05,17600.0,41.8303,41.9232,41.7219,41.8613,17600.0
2004-12-23 10:30:00,54.06,54.23,53.98,54.17,17800.0,41.869,42.0007,41.8071,41.9542,17800.0
2004-12-23 11:00:00,54.23,54.39,54.19,54.36,19900.0,42.0007,42.1246,41.9697,42.1014,19900.0
2004-12-23 11:30:00,54.4,54.57,54.4,54.48,18700.0,42.1324,42.264,42.1324,42.1943,18700.0
2004-12-23 12:00:00,54.47,54.5,54.35,54.35,9500.0,42.1866,42.2098,42.0936,42.0936,9500.0
2004-12-23 12:30:00,54.37,54.4,54.18,54.18,12800.0,42.1091,42.1324,41.962,41.962,12800.0
2004-12-23 13:00:00,54.18,54.41,54.11,54.41,23400.0,41.962,42.1401,41.9078,42.1401,23400.0
2004-12-23 13:30:00,54.49,54.49,54.29,54.34,11700.0,42.2021,42.2021,42.0472,42.0859,11700.0
2004-12-23 14:00:00,54.33,54.38,54.32,54.34,5700.0,42.0781,42.1169,42.0704,42.0859,5700.0
2004-12-23 14:30:00,54.36,54.44,54.16,54.27,29300.0,42.1014,42.1633,41.9465,42.0317,29300.0
2004-12-23 15:00:00,54.26,54.5,54.26,54.44,17300.0,42.0239,42.2098,42.0239,42.1633,17300.0
2004-12-23 15:30:00,54.45,54.57,54.44,54.54,26200.0,42.1711,42.264,42.1633,42.2408,26200.0
2004-12-27 09:30:00,54.56,54.62,54.17,54.19,19000.0,42.2563,42.3027,41.9542,41.9697,19000.0
2004-12-27 10:00:00,54.19,54.29,54.05,54.18,13000.0,41.9697,42.0472,41.8613,41.962,13000.0
2004-12-27 10:30:00,54.18,54.42,54.17,54.4,9200.0,41.962,42.1478,41.9542,42.1324,9200.0
2004-12-27 11:00:00,54.4,54.4,54.14,54.3,13200.0,42.1324,42.1324,41.931,42.0549,13200.0
2004-12-27 11:30:00,54.29,54.29,53.94,54.04,15100.0,42.0472,42.0472,41.7761,41.8535,15100.0
2004-12-27 12:00:00,53.97,54.2,53.97,54.15,9200.0,41.7993,41.9775,41.7993,41.9387,9200.0
2004-12-27 12:30:00,54.13,54.15,54.03,54.13,12200.0,41.9232,41.9387,41.8458,41.9232,12200.0
2004-12-27 13:00:00,54.12,54.22,54.04,54.08,21500.0,41.9155,41.9929,41.8535,41.8845,21500.0
2004-12-27 13:30:00,54.12,54.17,53.96,54.16,9900.0,41.9155,41.9542,41.7916,41.9465,9900.0
2004-12-27 14:00:00,54.16,54.18,54.02,54.1,8800.0,41.9465,41.962,41.838,41.9,8800.0
2004-12-27 14:30:00,54.1,54.29,54.08,54.28,10500.0,41.9,42.0472,41.8845,42.0394,10500.0
2004-12-27 15:00:00,54.27,54.27,54.13,54.23,13700.0,42.0317,42.0317,41.9232,42.0007,13700.0
2004-12-27 15:30:00,54.22,54.24,53.98,54.05,41000.0,41.9929,42.0084,41.8071,41.8613,41000.0
2004-12-28 09:30:00,54.25,54.62,54.15,54.51,8900.0,42.0162,42.3027,41.9387,42.2175,8900.0
2004-12-28 10:00:00,54.5,54.65,54.44,54.45,7300.0,42.2098,42.326,42.1633,42.1711,7300.0
2004-12-28 10:30:00,54.48,54.75,54.48,54.68,12100.0,42.1943,42.4034,42.1943,42.3492,12100.0
2004-12-28 11:00:00,54.65,54.65,54.51,54.65,8000.0,42.326,42.326,42.2175,42.326,8000.0
2004-12-28 11:30:00,54.63,54.72,54.54,54.72,3200.0,42.3105,42.3802,42.2408,42.3802,3200.0
2004-12-28 12:00:00,54.7,54.73,54.62,54.62,3700.0,42.3647,42.3879,42.3027,42.3027,3700.0
2004-12-28 12:30:00,54.6,54.6,54.43,54.49,5200.0,42.2873,42.2873,42.1556,42.2021,5200.0
2004-12-28 13:00:00,54.49,54.49,54.43,54.44,2900.0,42.2021,42.2021,42.1556,42.1633,2900.0
2004-12-28 13:30:00,54.44,54.62,54.44,54.62,4100.0,42.1633,42.3027,42.1633,42.3027,4100.0
2004-12-28 14:00:00,54.58,54.71,54.58,54.66,4400.0,42.2718,42.3724,42.2718,42.3337,4400.0
2004-12-28 14:30:00,54.66,54.67,54.6,54.63,16300.0,42.3337,42.3415,42.2873,42.3105,16300.0
2004-12-28 15:00:00,54.62,54.7,54.56,54.62,11400.0,42.3027,42.3647,42.2563,42.3027,11400.0
2004-12-28 15:30:00,54.62,54.65,54.6,54.63,28700.0,42.3027,42.326,42.2873,42.3105,28700.0
2004-12-29 09:30:00,54.74,54.74,54.46,54.53,11600.0,42.3957,42.3957,42.1788,42.233,11600.0
2004-12-29 10:00:00,54.57,54.7,54.57,54.6,9800.0,42.264,42.3647,42.264,42.2873,9800.0
2004-12-29 10:30:00,54.59,54.6,54.53,54.55,4100.0,42.2795,42.2873,42.233,42.2485,4100.0
2004-12-29 11:00:00,54.59,54.69,54.59,54.68,7000.0,42.2795,42.357,42.2795,42.3492,7000.0
2004-12-29 11:30:00,54.65,54.68,54.6,54.63,3400.0,42.326,42.3492,42.2873,42.3105,3400.0
2004-12-29 12:00:00,54.59,54.63,54.53,54.53,5200.0,42.2795,42.3105,42.233,42.233,5200.0
2004-12-29 12:30:00,54.54,54.54,54.37,54.38,34300.0,42.2408,42.2408,42.1091,42.1169,34300.0
2004-12-29 13:00:00,54.38,54.5,54.32,54.5,11300.0,42.1169,42.2098,42.0704,42.2098,11300.0
2004-12-29 13:30:00,54.51,54.58,54.47,54.55,4900.0,42.2175,42.2718,42.1866,42.2485,4900.0
2004-12-29 14:00:00,54.56,54.59,54.53,54.57,4200.0,42.2563,42.2795,42.233,42.264,4200.0
2004-12-29 14:30:00,54.57,54.59,54.53,54.58,5200.0,42.264,42.2795,42.233,42.2718,5200.0
2004-12-29 15:00:00,54.57,54.65,54.57,54.59,11500.0,42.264,42.326,42.264,42.2795,11500.0
2004-12-29 15:30:00,54.6,54.68,54.59,54.66,15800.0,42.2873,42.3492,42.2795,42.3337,15800.0
2004-12-30 09:30:00,54.68,54.8,54.52,54.57,14600.0,42.3492,42.4421,42.2253,42.264,14600.0
2004-12-30 10:00:00,54.58,54.7,54.58,54.6,6000.0,42.2718,42.3647,42.2718,42.2873,6000.0
2004-12-30 10:30:00,54.61,54.7,54.58,54.65,5800.0,42.295,42.3647,42.2718,42.326,5800.0
2004-12-30 11:00:00,54.66,54.66,54.47,54.5,6700.0,42.3337,42.3337,42.1866,42.2098,6700.0
2004-12-30 11:30:00,54.51,54.52,54.43,54.48,4900.0,42.2175,42.2253,42.1556,42.1943,4900.0
2004-12-30 12:00:00,54.45,54.46,54.44,54.44,3800.0,42.1711,42.1788,42.1633,42.1633,3800.0
2004-12-30 12:30:00,54.45,54.54,54.45,54.54,2500.0,42.1711,42.2408,42.1711,42.2408,2500.0
2004-12-30 13:00:00,54.56,54.63,54.56,54.6,2200.0,42.2563,42.3105,42.2563,42.2873,2200.0
2004-12-30 13:30:00,54.58,54.67,54.57,54.67,3700.0,42.2718,42.3415,42.264,42.3415,3700.0
2004-12-30 14:00:00,54.65,54.67,54.64,54.66,2300.0,42.326,42.3415,42.3182,42.3337,2300.0
2004-12-30 14:30:00,54.67,54.72,54.67,54.72,3600.0,42.3415,42.3802,42.3415,42.3802,3600.0
2004-12-30 15:00:00,54.73,54.77,54.69,54.72,9900.0,42.3879,42.4189,42.357,42.3802,9900.0
2004-12-30 15:30:00,54.73,54.83,54.68,54.69,17500.0,42.3879,42.4654,42.3492,42.357,17500.0
2004-12-31 09:30:00,54.77,54.9,54.73,54.88,14200.0,42.4189,42.5196,42.3879,42.5041,14200.0
2004-12-31 10:00:00,54.83,55.05,54.83,55.05,19600.0,42.4654,42.6358,42.4654,42.6358,19600.0
2004-12-31 10:30:00,55.02,55.03,54.94,54.96,5500.0,42.6125,42.6203,42.5506,42.5661,5500.0
2004-12-31 11:00:00,54.94,54.99,54.9,54.9,8500.0,42.5506,42.5893,42.5196,42.5196,8500.0
2004-12-31 11:30:00,54.9,54.98,54.9,54.98,5600.0,42.5196,42.5816,42.5196,42.5816,5600.0
2004-12-31 12:00:00,54.97,54.98,54.87,54.9,8500.0,42.5738,42.5816,42.4964,42.5196,8500.0
2004-12-31 12:30:00,54.89,54.89,54.81,54.86,7300.0,42.5119,42.5119,42.4499,42.4886,7300.0
2004-12-31 13:00:00,54.85,54.86,54.78,54.8,8400.0,42.4809,42.4886,42.4267,42.4421,8400.0
2004-12-31 13:30:00,54.79,54.85,54.78,54.79,6100.0,42.4344,42.4809,42.4267,42.4344,6100.0
2004-12-31 14:00:00,54.77,54.83,54.75,54.79,8800.0,42.4189,42.4654,42.4034,42.4344,8800.0
2004-12-31 14:30:00,54.8,54.88,54.73,54.73,12900.0,42.4421,42.5041,42.3879,42.3879,12900.0
2004-12-31 15:00:00,54.74,54.95,54.74,54.91,21700.0,42.3957,42.5583,42.3957,42.5273,21700.0
2004-12-31 15:30:00,54.9,54.93,54.64,54.64,18200.0,42.5196,42.5428,42.3182,42.3182,18200.0
2005-01-03 09:30:00,54.0,54.3,53.95,53.98,34200.0,41.8226,42.0549,41.7838,41.8071,34200.0
2005-01-03 10:00:00,53.98,54.04,53.75,53.89,19000.0,41.8071,41.8535,41.6289,41.7374,19000.0
2005-01-03 10:30:00,53.82,53.95,53.8,53.95,14700.0,41.6831,41.7838,41.6677,41.7838,14700.0
2005-01-03 11:00:00,53.93,53.93,53.66,53.76,13300.0,41.7683,41.7683,41.5592,41.6367,13300.0
2005-01-03 11:30:00,53.75,53.8,53.59,53.59,28000.0,41.6289,41.6677,41.505,41.505,28000.0
2005-01-03 12:00:00,53.58,53.59,53.48,53.53,20000.0,41.4973,41.505,41.4198,41.4585,20000.0
2005-01-03 12:30:00,53.51,53.53,53.43,53.43,17400.0,41.4431,41.4585,41.3811,41.3811,17400.0
2005-01-03 13:00:00,53.43,53.45,53.13,53.15,45300.0,41.3811,41.3966,41.1487,41.1642,45300.0
2005-01-03 13:30:00,53.15,53.75,53.14,53.61,46300.0,41.1642,41.6289,41.1565,41.5205,46300.0
2005-01-03 14:00:00,53.6,53.67,53.52,53.58,21400.0,41.5128,41.567,41.4508,41.4973,21400.0
2005-01-03 14:30:00,53.57,53.87,53.49,53.49,27500.0,41.4895,41.7219,41.4276,41.4276,27500.0
2005-01-03 15:00:00,53.45,53.46,53.26,53.29,23700.0,41.3966,41.4043,41.2494,41.2727,23700.0
2005-01-03 15:30:00,53.27,53.3,53.2,53.26,47000.0,41.2572,41.2804,41.203,41.2494,47000.0
2005-01-04 09:30:00,53.85,53.85,53.4,53.54,36000.0,41.7064,41.7064,41.3579,41.4663,36000.0
2005-01-04 10:00:00,53.62,53.66,53.44,53.47,30100.0,41.5282,41.5592,41.3888,41.4121,30100.0
2005-01-04 10:30:00,53.45,53.49,53.36,53.44,12700.0,41.3966,41.4276,41.3269,41.3888,12700.0
2005-01-04 11:00:00,53.44,53.44,53.35,53.37,9500.0,41.3888,41.3888,41.3191,41.3346,9500.0
2005-01-04 11:30:00,53.36,53.36,53.18,53.21,14500.0,41.3269,41.3269,41.1875,41.2107,14500.0
2005-01-04 12:00:00,53.21,53.21,53.11,53.13,18200.0,41.2107,41.2107,41.1333,41.1487,18200.0
2005-01-04 12:30:00,53.16,53.26,53.16,53.16,15200.0,41.172,41.2494,41.172,41.172,15200.0
2005-01-04 13:00:00,53.15,53.33,53.12,53.33,26500.0,41.1642,41.3036,41.141,41.3036,26500.0
2005-01-04 13:30:00,53.33,53.34,53.17,53.17,24400.0,41.3036,41.3114,41.1797,41.1797,24400.0
2005-01-04 14:00:00,53.16,53.17,52.67,52.69,28300.0,41.172,41.1797,40.7925,40.808,28300.0
2005-01-04 14:30:00,52.68,52.68,52.47,52.57,27400.0,40.8002,40.8002,40.6376,40.715,27400.0
2005-01-04 15:00:00,52.56,52.67,52.52,52.57,27700.0,40.7073,40.7925,40.6763,40.715,27700.0
2005-01-04 15:30:00,52.57,52.74,52.52,52.61,20400.0,40.715,40.8467,40.6763,40.746,20400.0
2005-01-05 09:30:00,52.51,52.99,52.47,52.74,32300.0,40.6686,41.0403,40.6376,40.8467,32300.0
2005-01-05 10:00:00,52.77,52.98,52.75,52.82,18300.0,40.8699,41.0326,40.8544,40.9087,18300.0
2005-01-05 10:30:00,52.79,52.82,52.71,52.82,19200.0,40.8854,40.9087,40.8235,40.9087,19200.0
2005-01-05 11:00:00,52.82,53.0,52.82,52.9,93800.0,40.9087,41.0481,40.9087,40.9706,93800.0
2005-01-05 11:30:00,52.89,52.92,52.78,52.78,34400.0,40.9629,40.9861,40.8777,40.8777,34400.0
2005-01-05 12:00:00,52.79,52.79,52.67,52.67,43400.0,40.8854,40.8854,40.7925,40.7925,43400.0
2005-01-05 12:30:00,52.67,52.67,52.52,52.58,30200.0,40.7925,40.7925,40.6763,40.7228,30200.0
2005-01-05 13:00:00,52.59,52.92,52.59,52.87,21000.0,40.7305,40.9861,40.7305,40.9474,21000.0
2005-01-05 13:30:00,52.9,52.99,52.81,52.81,8200.0,40.9706,41.0403,40.9009,40.9009,8200.0
2005-01-05 14:00:00,52.81,52.81,52.68,52.69,21700.0,40.9009,40.9009,40.8002,40.808,21700.0
2005-01-05 14:30:00,52.7,52.74,52.69,52.7,34000.0,40.8157,40.8467,40.808,40.8157,34000.0
2005-01-05 15:00:00,52.7,52.8,52.65,52.65,58500.0,40.8157,40.8932,40.777,40.777,58500.0
2005-01-05 15:30:00,52.64,52.65,52.41,52.43,39600.0,40.7692,40.777,40.5911,40.6066,39600.0
2005-01-06 09:30:00,52.38,52.9,52.36,52.76,83000.0,40.5679,40.9706,40.5524,40.8622,83000.0
2005-01-06 10:00:00,52.77,52.77,52.66,52.66,23900.0,40.8699,40.8699,40.7847,40.7847,23900.0
2005-01-06 10:30:00,52.69,52.69,52.4,52.44,43300.0,40.808,40.808,40.5834,40.6143,43300.0
2005-01-06 11:00:00,52.4,52.55,52.38,52.53,33200.0,40.5834,40.6995,40.5679,40.6841,33200.0
2005-01-06 11:30:00,52.54,52.56,52.45,52.46,37500.0,40.6918,40.7073,40.6221,40.6298,37500.0
2005-01-06 12:00:00,52.46,52.51,52.46,52.51,14600.0,40.6298,40.6686,40.6298,40.6686,14600.0
2005-01-06 12:30:00,52.51,52.51,52.49,52.51,12000.0,40.6686,40.6686,40.6531,40.6686,12000.0
2005-01-06 13:00:00,52.49,52.6,52.49,52.6,51600.0,40.6531,40.7383,40.6531,40.7383,51600.0
2005-01-06 13:30:00,52.6,52.67,52.54,52.67,30700.0,40.7383,40.7925,40.6918,40.7925,30700.0
2005-01-06 14:00:00,52.67,52.71,52.63,52.7,16100.0,40.7925,40.8235,40.7615,40.8157,16100.0
2005-01-06 14:30:00,52.66,52.79,52.66,52.75,23600.0,40.7847,40.8854,40.7847,40.8544,23600.0
2005-01-06 15:00:00,52.73,52.73,52.56,52.56,25600.0,40.839,40.839,40.7073,40.7073,25600.0
2005-01-06 15:30:00,52.56,52.64,52.55,52.58,15600.0,40.7073,40.7692,40.6995,40.7228,15600.0
2005-01-07 09:30:00,52.7,53.13,52.7,52.91,63400.0,40.8157,41.1487,40.8157,40.9784,63400.0
2005-01-07 10:00:00,52.92,53.0,52.74,52.74,102700.0,40.9861,41.0481,40.8467,40.8467,102700.0
2005-01-07 10:30:00,52.75,52.84,52.7,52.81,18700.0,40.8544,40.9241,40.8157,40.9009,18700.0
2005-01-07 11:00:00,52.8,52.99,52.8,52.98,18800.0,40.8932,41.0403,40.8932,41.0326,18800.0
2005-01-07 11:30:00,52.97,53.01,52.89,52.93,4200.0,41.0248,41.0558,40.9629,40.9938,4200.0
2005-01-07 12:00:00,52.98,52.98,52.8,52.81,9300.0,41.0326,41.0326,40.8932,40.9009,9300.0
2005-01-07 12:30:00,52.81,52.83,52.77,52.79,9200.0,40.9009,40.9164,40.8699,40.8854,9200.0
2005-01-07 13:00:00,52.84,52.93,52.81,52.83,7000.0,40.9241,40.9938,40.9009,40.9164,7000.0
2005-01-07 13:30:00,52.83,52.9,52.8,52.8,13500.0,40.9164,40.9706,40.8932,40.8932,13500.0
2005-01-07 14:00:00,52.8,52.81,52.69,52.8,12200.0,40.8932,40.9009,40.808,40.8932,12200.0
2005-01-07 14:30:00,52.79,52.82,52.71,52.79,21400.0,40.8854,40.9087,40.8235,40.8854,21400.0
2005-01-07 15:00:00,52.79,52.82,52.72,52.73,20000.0,40.8854,40.9087,40.8312,40.839,20000.0
2005-01-07 15:30:00,52.73,52.87,52.73,52.85,47600.0,40.839,40.9474,40.839,40.9319,47600.0
2005-01-10 09:30:00,52.75,52.97,52.72,52.8,22500.0,40.8544,41.0248,40.8312,40.8932,22500.0
2005-01-10 10:00:00,52.81,53.03,52.78,52.92,83700.0,40.9009,41.0713,40.8777,40.9861,83700.0
2005-01-10 10:30:00,52.92,53.0,52.88,52.88,43300.0,40.9861,41.0481,40.9551,40.9551,43300.0
2005-01-10 11:00:00,52.84,53.08,52.8,53.08,15400.0,40.9241,41.11,40.8932,41.11,15400.0
2005-01-10 11:30:00,53.08,53.09,53.0,53.03,14000.0,41.11,41.1178,41.0481,41.0713,14000.0
2005-01-10 12:00:00,53.04,53.18,53.04,53.17,19700.0,41.079,41.1875,41.079,41.1797,19700.0
2005-01-10 12:30:00,53.16,53.21,53.03,53.05,25200.0,41.172,41.2107,41.0713,41.0868,25200.0
2005-01-10 13:00:00,53.05,53.19,53.04,53.12,18800.0,41.0868,41.1952,41.079,41.141,18800.0
2005-01-10 13:30:00,53.12,53.34,53.12,53.34,32000.0,41.141,41.3114,41.141,41.3114,32000.0
2005-01-10 14:00:00,53.32,53.32,53.13,53.14,14800.0,41.2959,41.2959,41.1487,41.1565,14800.0
2005-01-10 14:30:00,53.13,53.14,53.0,53.06,24200.0,41.1487,41.1565,41.0481,41.0945,24200.0
2005-01-10 15:00:00,53.06,53.12,52.9,52.91,45600.0,41.0945,41.141,40.9706,40.9784,45600.0
2005-01-10 15:30:00,52.91,53.06,52.81,53.05,68700.0,40.9784,41.0945,40.9009,41.0868,68700.0
2005-01-11 09:30:00,52.95,53.11,52.95,52.98,68000.0,41.0093,41.1333,41.0093,41.0326,68000.0
2005-01-11 10:00:00,52.99,52.99,52.8,52.9,77700.0,41.0403,41.0403,40.8932,40.9706,77700.0
2005-01-11 10:30:00,52.9,52.95,52.84,52.94,15400.0,40.9706,41.0093,40.9241,41.0016,15400.0
2005-01-11 11:00:00,52.96,53.16,52.95,53.14,18000.0,41.0171,41.172,41.0093,41.1565,18000.0
2005-01-11 11:30:00,53.13,53.27,53.12,53.22,17200.0,41.1487,41.2572,41.141,41.2185,17200.0
2005-01-11 12:00:00,53.22,53.23,53.08,53.17,15700.0,41.2185,41.2262,41.11,41.1797,15700.0
2005-01-11 12:30:00,53.17,53.25,53.17,53.21,8500.0,41.1797,41.2417,41.1797,41.2107,8500.0
2005-01-11 13:00:00,53.19,53.19,53.04,53.08,8600.0,41.1952,41.1952,41.079,41.11,8600.0
2005-01-11 13:30:00,53.08,53.16,53.08,53.15,37500.0,41.11,41.172,41.11,41.1642,37500.0
2005-01-11 14:00:00,53.15,53.28,53.14,53.27,15900.0,41.1642,41.2649,41.1565,41.2572,15900.0
2005-01-11 14:30:00,53.26,53.27,53.17,53.18,14100.0,41.2494,41.2572,41.1797,41.1875,14100.0
2005-01-11 15:00:00,53.18,53.3,53.09,53.27,43000.0,41.1875,41.2804,41.1178,41.2572,43000.0
2005-01-11 15:30:00,53.28,53.31,53.25,53.27,75100.0,41.2649,41.2882,41.2417,41.2572,75100.0
2005-01-12 09:30:00,53.27,53.33,53.09,53.2,69300.0,41.2572,41.3036,41.1178,41.203,69300.0
2005-01-12 10:00:00,53.19,53.41,53.18,53.28,43100.0,41.1952,41.3656,41.1875,41.2649,43100.0
2005-01-12 10:30:00,53.3,53.3,53.12,53.13,35200.0,41.2804,41.2804,41.141,41.1487,35200.0
2005-01-12 11:00:00,53.13,53.16,53.11,53.16,41000.0,41.1487,41.172,41.1333,41.172,41000.0
2005-01-12 11:30:00,53.17,53.39,53.15,53.34,40200.0,41.1797,41.3501,41.1642,41.3114,40200.0
2005-01-12 12:00:00,53.33,53.34,53.25,53.32,18300.0,41.3036,41.3114,41.2417,41.2959,18300.0
2005-01-12 12:30:00,53.31,53.31,53.17,53.17,6300.0,41.2882,41.2882,41.1797,41.1797,6300.0
2005-01-12 13:00:00,53.16,53.17,53.08,53.08,56500.0,41.172,41.1797,41.11,41.11,56500.0
2005-01-12 13:30:00,53.06,53.14,53.03,53.12,29900.0,41.0945,41.1565,41.0713,41.141,29900.0
2005-01-12 14:00:00,53.12,53.21,53.09,53.16,23200.0,41.141,41.2107,41.1178,41.172,23200.0
2005-01-12 14:30:00,53.15,53.17,53.1,53.15,27100.0,41.1642,41.1797,41.1255,41.1642,27100.0
2005-01-12 15:00:00,53.4,53.41,53.22,53.32,71900.0,41.3579,41.3656,41.2185,41.2959,71900.0
2005-01-12 15:30:00,53.33,53.45,53.33,53.42,75800.0,41.3036,41.3966,41.3036,41.3734,75800.0
2005-01-13 09:30:00,53.52,53.63,53.46,53.51,49200.0,41.4508,41.536,41.4043,41.4431,49200.0
2005-01-13 10:00:00,53.51,53.61,53.5,53.51,40900.0,41.4431,41.5205,41.4353,41.4431,40900.0
2005-01-13 10:30:00,53.52,53.57,53.45,53.47,31800.0,41.4508,41.4895,41.3966,41.4121,31800.0
2005-01-13 11:00:00,53.49,53.5,53.44,53.47,29300.0,41.4276,41.4353,41.3888,41.4121,29300.0
2005-01-13 11:30:00,53.46,53.5,53.37,53.48,18000.0,41.4043,41.4353,41.3346,41.4198,18000.0
2005-01-13 12:00:00,53.47,53.5,53.41,53.48,10200.0,41.4121,41.4353,41.3656,41.4198,10200.0
2005-01-13 12:30:00,53.48,53.59,53.46,53.58,90000.0,41.4198,41.505,41.4043,41.4973,90000.0
2005-01-13 13:00:00,53.58,53.59,53.5,53.5,21600.0,41.4973,41.505,41.4353,41.4353,21600.0
2005-01-13 13:30:00,53.5,53.6,53.5,53.59,60700.0,41.4353,41.5128,41.4353,41.505,60700.0
2005-01-13 14:00:00,53.59,53.59,53.5,53.54,25600.0,41.505,41.505,41.4353,41.4663,25600.0
2005-01-13 14:30:00,53.54,53.62,53.51,53.55,33000.0,41.4663,41.5282,41.4431,41.474,33000.0
2005-01-13 15:00:00,53.55,53.56,53.45,53.45,48600.0,41.474,41.4818,41.3966,41.3966,48600.0
2005-01-13 15:30:00,53.45,53.53,53.4,53.52,75100.0,41.3966,41.4585,41.3579,41.4508,75100.0
2005-01-14 09:30:00,53.71,53.85,53.65,53.85,22700.0,41.598,41.7064,41.5515,41.7064,22700.0
2005-01-14 10:00:00,53.86,53.89,53.69,53.78,13200.0,41.7141,41.7374,41.5825,41.6522,13200.0
2005-01-14 10:30:00,53.78,53.92,53.77,53.9,29400.0,41.6522,41.7606,41.6444,41.7451,29400.0
2005-01-14 11:00:00,53.92,54.2,53.92,54.2,11300.0,41.7606,41.9775,41.7606,41.9775,11300.0
2005-01-14 11:30:00,54.19,54.23,54.02,54.13,14000.0,41.9697,42.0007,41.838,41.9232,14000.0
2005-01-14 12:00:00,54.14,54.36,54.08,54.36,8200.0,41.931,42.1014,41.8845,42.1014,8200.0
2005-01-14 12:30:00,54.37,54.48,54.32,54.36,11100.0,42.1091,42.1943,42.0704,42.1014,11100.0
2005-01-14 13:00:00,54.35,54.35,54.24,54.29,9500.0,42.0936,42.0936,42.0084,42.0472,9500.0
2005-01-14 13:30:00,54.29,54.31,54.24,54.28,4100.0,42.0472,42.0626,42.0084,42.0394,4100.0
2005-01-14 14:00:00,54.28,54.35,54.23,54.32,15500.0,42.0394,42.0936,42.0007,42.0704,15500.0
2005-01-14 14:30:00,54.32,54.38,54.31,54.38,7200.0,42.0704,42.1169,42.0626,42.1169,7200.0
2005-01-14 15:00:00,54.4,54.4,54.29,54.4,19500.0,42.1324,42.1324,42.0472,42.1324,19500.0
2005-01-14 15:30:00,54.39,54.5,54.35,54.49,37500.0,42.1246,42.2098,42.0936,42.2021,37500.0
2005-01-18 09:30:00,54.49,54.49,54.25,54.25,28600.0,42.2021,42.2021,42.0162,42.0162,28600.0
2005-01-18 10:00:00,54.25,54.27,54.15,54.23,27200.0,42.0162,42.0317,41.9387,42.0007,27200.0
2005-01-18 10:30:00,54.23,54.46,54.23,54.36,24000.0,42.0007,42.1788,42.0007,42.1014,24000.0
2005-01-18 11:00:00,54.36,54.44,54.36,54.41,21700.0,42.1014,42.1633,42.1014,42.1401,21700.0
2005-01-18 11:30:00,54.41,54.61,54.4,54.54,30600.0,42.1401,42.295,42.1324,42.2408,30600.0
2005-01-18 12:00:00,54.51,54.6,54.51,54.52,12800.0,42.2175,42.2873,42.2175,42.2253,12800.0
2005-01-18 12:30:00,54.5,54.54,54.45,54.52,10500.0,42.2098,42.2408,42.1711,42.2253,10500.0
2005-01-18 13:00:00,54.53,54.54,54.47,54.5,6900.0,42.233,42.2408,42.1866,42.2098,6900.0
2005-01-18 13:30:00,54.51,54.61,54.5,54.56,10800.0,42.2175,42.295,42.2098,42.2563,10800.0
2005-01-18 14:00:00,54.56,54.58,54.52,54.58,12700.0,42.2563,42.2718,42.2253,42.2718,12700.0
2005-01-18 14:30:00,54.58,54.68,54.5,54.63,23600.0,42.2718,42.3492,42.2098,42.3105,23600.0
2005-01-18 15:00:00,54.64,54.75,54.54,54.65,24000.0,42.3182,42.4034,42.2408,42.326,24000.0
2005-01-18 15:30:00,54.61,54.8,54.61,54.8,18300.0,42.295,42.4421,42.295,42.4421,18300.0
2005-01-19 09:30:00,54.83,54.96,54.74,54.88,27700.0,42.4654,42.5661,42.3957,42.5041,27700.0
2005-01-19 10:00:00,54.89,54.99,54.85,54.9,38400.0,42.5119,42.5893,42.4809,42.5196,38400.0
2005-01-19 10:30:00,54.92,54.97,54.87,54.91,21800.0,42.5351,42.5738,42.4964,42.5273,21800.0
2005-01-19 11:00:00,54.93,54.99,54.87,54.89,33400.0,42.5428,42.5893,42.4964,42.5119,33400.0
2005-01-19 11:30:00,54.91,54.92,54.84,54.88,34900.0,42.5273,42.5351,42.4731,42.5041,34900.0
2005-01-19 12:00:00,54.88,54.89,54.78,54.85,21300.0,42.5041,42.5119,42.4267,42.4809,21300.0
2005-01-19 12:30:00,54.88,54.88,54.79,54.79,52500.0,42.5041,42.5041,42.4344,42.4344,52500.0
2005-01-19 13:00:00,54.76,54.88,54.73,54.86,31400.0,42.4112,42.5041,42.3879,42.4886,31400.0
2005-01-19 13:30:00,54.86,54.88,54.82,54.86,39900.0,42.4886,42.5041,42.4576,42.4886,39900.0
2005-01-19 14:00:00,54.85,54.96,54.83,54.95,23200.0,42.4809,42.5661,42.4654,42.5583,23200.0
2005-01-19 14:30:00,54.95,54.96,54.9,54.94,24000.0,42.5583,42.5661,42.5196,42.5506,24000.0
2005-01-19 15:00:00,54.94,54.98,54.89,54.9,54900.0,42.5506,42.5816,42.5119,42.5196,54900.0
2005-01-19 15:30:00,54.9,54.97,54.85,54.91,44900.0,42.5196,42.5738,42.4809,42.5273,44900.0
2005-01-20 09:30:00,54.93,54.94,54.66,54.66,40500.0,42.5428,42.5506,42.3337,42.3337,40500.0
2005-01-20 10:00:00,54.67,54.81,54.63,54.65,69300.0,42.3415,42.4499,42.3105,42.326,69300.0
2005-01-20 10:30:00,54.67,54.7,54.55,54.64,44900.0,42.3415,42.3647,42.2485,42.3182,44900.0
2005-01-20 11:00:00,54.65,54.81,54.65,54.77,34600.0,42.326,42.4499,42.326,42.4189,34600.0
2005-01-20 11:30:00,54.77,54.82,54.73,54.74,15200.0,42.4189,42.4576,42.3879,42.3957,15200.0
2005-01-20 12:00:00,54.72,54.72,54.63,54.63,17200.0,42.3802,42.3802,42.3105,42.3105,17200.0
2005-01-20 12:30:00,54.63,54.65,54.6,54.65,19500.0,42.3105,42.326,42.2873,42.326,19500.0
2005-01-20 13:00:00,54.65,54.65,54.5,54.61,46000.0,42.326,42.326,42.2098,42.295,46000.0
2005-01-20 13:30:00,54.61,54.66,54.61,54.65,19100.0,42.295,42.3337,42.295,42.326,19100.0
2005-01-20 14:00:00,54.65,54.75,54.65,54.71,62500.0,42.326,42.4034,42.326,42.3724,62500.0
2005-01-20 14:30:00,54.7,54.77,54.63,54.73,29800.0,42.3647,42.4189,42.3105,42.3879,29800.0
2005-01-20 15:00:00,54.73,54.86,54.63,54.7,51300.0,42.3879,42.4886,42.3105,42.3647,51300.0
2005-01-20 15:30:00,54.7,54.7,54.47,54.55,76500.0,42.3647,42.3647,42.1866,42.2485,76500.0
2005-01-21 09:30:00,54.9,54.9,54.68,54.78,34200.0,42.5196,42.5196,42.3492,42.4267,34200.0
2005-01-21 10:00:00,54.77,54.86,54.52,54.86,27300.0,42.4189,42.4886,42.2253,42.4886,27300.0
2005-01-21 10:30:00,54.83,54.88,54.69,54.71,13700.0,42.4654,42.5041,42.357,42.3724,13700.0
2005-01-21 11:00:00,54.7,54.76,54.65,54.72,15900.0,42.3647,42.4112,42.326,42.3802,15900.0
2005-01-21 11:30:00,54.72,54.73,54.49,54.49,11800.0,42.3802,42.3879,42.2021,42.2021,11800.0
2005-01-21 12:00:00,54.49,54.5,54.44,54.47,11800.0,42.2021,42.2098,42.1633,42.1866,11800.0
2005-01-21 12:30:00,54.48,54.52,54.47,54.49,6900.0,42.1943,42.2253,42.1866,42.2021,6900.0
2005-01-21 13:00:00,54.48,54.56,54.47,54.53,8500.0,42.1943,42.2563,42.1866,42.233,8500.0
2005-01-21 13:30:00,54.53,54.59,54.4,54.49,21800.0,42.233,42.2795,42.1324,42.2021,21800.0
2005-01-21 14:00:00,54.49,54.61,54.49,54.61,13500.0,42.2021,42.295,42.2021,42.295,13500.0
2005-01-21 14:30:00,54.61,54.61,54.43,54.5,19600.0,42.295,42.295,42.1556,42.2098,19600.0
2005-01-21 15:00:00,54.5,54.63,54.41,54.6,25400.0,42.2098,42.3105,42.1401,42.2873,25400.0
2005-01-21 15:30:00,54.58,54.58,54.5,54.55,29900.0,42.2718,42.2718,42.2098,42.2485,29900.0
2005-01-24 09:30:00,54.63,54.63,54.42,54.49,17800.0,42.3105,42.3105,42.1478,42.2021,17800.0
2005-01-24 10:00:00,54.46,54.55,54.33,54.5,17200.0,42.1788,42.2485,42.0781,42.2098,17200.0
2005-01-24 10:30:00,54.49,54.62,54.41,54.44,17500.0,42.2021,42.3027,42.1401,42.1633,17500.0
2005-01-24 11:00:00,54.41,54.52,54.4,54.47,26600.0,42.1401,42.2253,42.1324,42.1866,26600.0
2005-01-24 11:30:00,54.47,54.55,54.4,54.47,15500.0,42.1866,42.2485,42.1324,42.1866,15500.0
2005-01-24 12:00:00,54.47,54.49,54.36,54.36,11600.0,42.1866,42.2021,42.1014,42.1014,11600.0
2005-01-24 12:30:00,54.36,54.52,54.36,54.5,32700.0,42.1014,42.2253,42.1014,42.2098,32700.0
2005-01-24 13:00:00,54.5,54.55,54.47,54.48,19200.0,42.2098,42.2485,42.1866,42.1943,19200.0
2005-01-24 13:30:00,54.48,54.48,54.38,54.38,9100.0,42.1943,42.1943,42.1169,42.1169,9100.0
2005-01-24 14:00:00,54.35,54.5,54.35,54.49,88600.0,42.0936,42.2098,42.0936,42.2021,88600.0
2005-01-24 14:30:00,54.49,54.52,54.4,54.42,45300.0,42.2021,42.2253,42.1324,42.1478,45300.0
2005-01-24 15:00:00,54.45,54.45,54.36,54.41,32200.0,42.1711,42.1711,42.1014,42.1401,32200.0
2005-01-24 15:30:00,54.41,54.42,54.37,54.42,80500.0,42.1401,42.1478,42.1091,42.1478,80500.0
2005-01-25 09:30:00,54.6,54.99,54.47,54.84,69200.0,42.2873,42.5893,42.1866,42.4731,69200.0
2005-01-25 10:00:00,54.84,54.88,54.76,54.87,27100.0,42.4731,42.5041,42.4112,42.4964,27100.0
2005-01-25 10:30:00,54.86,54.91,54.85,54.88,21900.0,42.4886,42.5273,42.4809,42.5041,21900.0
2005-01-25 11:00:00,54.9,54.91,54.81,54.84,31500.0,42.5196,42.5273,42.4499,42.4731,31500.0
2005-01-25 11:30:00,54.85,54.87,54.77,54.82,26800.0,42.4809,42.4964,42.4189,42.4576,26800.0
2005-01-25 12:00:00,54.82,54.84,54.79,54.81,14900.0,42.4576,42.4731,42.4344,42.4499,14900.0
2005-01-25 12:30:00,54.81,54.86,54.81,54.82,19000.0,42.4499,42.4886,42.4499,42.4576,19000.0
2005-01-25 13:00:00,54.82,54.93,54.82,54.87,16600.0,42.4576,42.5428,42.4576,42.4964,16600.0
2005-01-25 13:30:00,54.87,54.88,54.8,54.81,15200.0,42.4964,42.5041,42.4421,42.4499,15200.0
2005-01-25 14:00:00,54.81,54.86,54.76,54.77,16700.0,42.4499,42.4886,42.4112,42.4189,16700.0
2005-01-25 14:30:00,54.78,54.83,54.75,54.81,35700.0,42.4267,42.4654,42.4034,42.4499,35700.0
2005-01-25 15:00:00,54.81,54.82,54.7,54.71,31700.0,42.4499,42.4576,42.3647,42.3724,31700.0
2005-01-25 15:30:00,54.71,54.82,54.68,54.82,42800.0,42.3724,42.4576,42.3492,42.4576,42800.0
2005-01-26 09:30:00,54.85,54.87,54.67,54.81,28700.0,42.4809,42.4964,42.3415,42.4499,28700.0
2005-01-26 10:00:00,54.82,54.95,54.77,54.91,18200.0,42.4576,42.5583,42.4189,42.5273,18200.0
2005-01-26 10:30:00,54.91,54.91,54.75,54.79,16500.0,42.5273,42.5273,42.4034,42.4344,16500.0
2005-01-26 11:00:00,54.81,54.87,54.71,54.72,27700.0,42.4499,42.4964,42.3724,42.3802,27700.0
2005-01-26 11:30:00,54.73,54.8,54.68,54.7,33700.0,42.3879,42.4421,42.3492,42.3647,33700.0
2005-01-26 12:00:00,54.7,54.82,54.68,54.75,19600.0,42.3647,42.4576,42.3492,42.4034,19600.0
2005-01-26 12:30:00,54.75,54.87,54.69,54.79,22200.0,42.4034,42.4964,42.357,42.4344,22200.0
2005-01-26 13:00:00,54.76,54.87,54.74,54.87,10800.0,42.4112,42.4964,42.3957,42.4964,10800.0
2005-01-26 13:30:00,54.85,54.99,54.76,54.97,23800.0,42.4809,42.5893,42.4112,42.5738,23800.0
2005-01-26 14:00:00,54.98,55.09,54.98,55.06,23200.0,42.5816,42.6668,42.5816,42.6435,23200.0
2005-01-26 14:30:00,55.04,55.04,54.95,55.01,10200.0,42.628,42.628,42.5583,42.6048,10200.0
2005-01-26 15:00:00,55.0,55.05,54.93,54.96,15600.0,42.597,42.6358,42.5428,42.5661,15600.0
2005-01-26 15:30:00,54.97,55.11,54.93,55.08,22300.0,42.5738,42.6822,42.5428,42.659,22300.0
2005-01-27 09:30:00,55.19,55.19,54.8,54.84,18000.0,42.7442,42.7442,42.4421,42.4731,18000.0
2005-01-27 10:00:00,54.83,54.9,54.75,54.76,14900.0,42.4654,42.5196,42.4034,42.4112,14900.0
2005-01-27 10:30:00,54.75,54.92,54.72,54.92,18800.0,42.4034,42.5351,42.3802,42.5351,18800.0
2005-01-27 11:00:00,54.94,55.11,54.92,55.01,45300.0,42.5506,42.6822,42.5351,42.6048,45300.0
2005-01-27 11:30:00,55.0,55.11,54.95,55.06,10200.0,42.597,42.6822,42.5583,42.6435,10200.0
2005-01-27 12:00:00,55.02,55.06,54.92,54.95,10600.0,42.6125,42.6435,42.5351,42.5583,10600.0
2005-01-27 12:30:00,54.94,55.1,54.94,55.07,12000.0,42.5506,42.6745,42.5506,42.6513,12000.0
2005-01-27 13:00:00,55.08,55.14,55.0,55.05,21300.0,42.659,42.7055,42.597,42.6358,21300.0
2005-01-27 13:30:00,55.05,55.07,55.0,55.02,23000.0,42.6358,42.6513,42.597,42.6125,23000.0
2005-01-27 14:00:00,55.02,55.34,55.01,55.24,55100.0,42.6125,42.8604,42.6048,42.7829,55100.0
2005-01-27 14:30:00,55.24,55.28,55.15,55.16,32300.0,42.7829,42.8139,42.7132,42.721,32300.0
2005-01-27 15:00:00,55.16,55.31,55.1,55.25,32300.0,42.721,42.8371,42.6745,42.7907,32300.0
2005-01-27 15:30:00,55.25,55.35,55.19,55.29,50900.0,42.7907,42.8681,42.7442,42.8217,50900.0
2005-01-28 09:30:00,55.27,55.73,55.27,55.58,98600.0,42.8062,43.1624,42.8062,43.0463,98600.0
2005-01-28 10:00:00,55.58,55.8,55.57,55.77,61900.0,43.0463,43.2166,43.0385,43.1934,61900.0
2005-01-28 10:30:00,55.78,55.85,55.73,55.74,25900.0,43.2012,43.2554,43.1624,43.1702,25900.0
2005-01-28 11:00:00,55.74,55.8,55.65,55.8,51200.0,43.1702,43.2166,43.1005,43.2166,51200.0
2005-01-28 11:30:00,55.8,55.85,55.7,55.83,23200.0,43.2166,43.2554,43.1392,43.2399,23200.0
2005-01-28 12:00:00,55.8,56.14,55.8,56.02,28700.0,43.2166,43.48,43.2166,43.387,28700.0
2005-01-28 12:30:00,56.02,56.17,55.98,56.1,50400.0,43.387,43.5032,43.356,43.449,50400.0
2005-01-28 13:00:00,56.11,56.14,55.93,55.93,35600.0,43.4567,43.48,43.3173,43.3173,35600.0
2005-01-28 13:30:00,55.91,55.93,55.79,55.81,32700.0,43.3018,43.3173,43.2089,43.2244,32700.0
2005-01-28 14:00:00,55.8,55.88,55.75,55.84,34500.0,43.2166,43.2786,43.1779,43.2476,34500.0
2005-01-28 14:30:00,55.84,56.08,55.84,56.0,45600.0,43.2476,43.4335,43.2476,43.3715,45600.0
2005-01-28 15:00:00,56.0,56.08,55.93,55.96,55800.0,43.3715,43.4335,43.3173,43.3406,55800.0
2005-01-28 15:30:00,55.98,56.1,55.89,55.96,49300.0,43.356,43.449,43.2863,43.3406,49300.0
2005-01-31 09:30:00,56.3,56.37,56.19,56.2,26300.0,43.6039,43.6581,43.5187,43.5264,26300.0
2005-01-31 10:00:00,56.2,56.25,55.91,56.05,35400.0,43.5264,43.5652,43.3018,43.4103,35400.0
2005-01-31 10:30:00,56.06,56.2,55.95,55.98,22000.0,43.418,43.5264,43.3328,43.356,22000.0
2005-01-31 11:00:00,55.9,56.1,55.75,55.97,42900.0,43.2941,43.449,43.1779,43.3483,42900.0
2005-01-31 11:30:00,55.97,56.01,55.86,55.92,34300.0,43.3483,43.3793,43.2631,43.3096,34300.0
2005-01-31 12:00:00,55.93,56.11,55.88,55.95,23700.0,43.3173,43.4567,43.2786,43.3328,23700.0
2005-01-31 12:30:00,55.98,56.18,55.96,56.18,26100.0,43.356,43.5109,43.3406,43.5109,26100.0
2005-01-31 13:00:00,56.18,56.18,56.05,56.08,15100.0,43.5109,43.5109,43.4103,43.4335,15100.0
2005-01-31 13:30:00,56.06,56.09,55.96,56.04,15800.0,43.418,43.4412,43.3406,43.4025,15800.0
2005-01-31 14:00:00,56.03,56.16,56.0,56.05,28900.0,43.3948,43.4955,43.3715,43.4103,28900.0
2005-01-31 14:30:00,56.05,56.2,55.9,56.08,41300.0,43.4103,43.5264,43.2941,43.4335,41300.0
2005-01-31 15:00:00,56.05,56.23,55.99,56.17,26800.0,43.4103,43.5497,43.3638,43.5032,26800.0
2005-01-31 15:30:00,56.17,56.48,56.15,56.47,50900.0,43.5032,43.7433,43.4877,43.7356,50900.0
2005-02-01 09:30:00,56.4,56.4,55.19,55.44,87400.0,43.6813,43.6813,42.7442,42.9378,87400.0
2005-02-01 10:00:00,55.42,55.53,55.22,55.53,97300.0,42.9223,43.0075,42.7674,43.0075,97300.0
2005-02-01 10:30:00,55.53,55.63,55.26,55.41,65000.0,43.0075,43.085,42.7984,42.9146,65000.0
2005-02-01 11:00:00,55.38,55.57,55.38,55.43,49500.0,42.8914,43.0385,42.8914,42.9301,49500.0
2005-02-01 11:30:00,55.43,55.53,55.4,55.4,56800.0,42.9301,43.0075,42.9068,42.9068,56800.0
2005-02-01 12:00:00,55.38,55.82,55.38,55.73,65600.0,42.8914,43.2321,42.8914,43.1624,65600.0
2005-02-01 12:30:00,55.72,55.83,55.58,55.6,29500.0,43.1547,43.2399,43.0463,43.0617,29500.0
2005-02-01 13:00:00,55.56,55.62,55.5,55.57,25600.0,43.0308,43.0772,42.9843,43.0385,25600.0
2005-02-01 13:30:00,55.57,55.58,55.46,55.51,22900.0,43.0385,43.0463,42.9533,42.992,22900.0
2005-02-01 14:00:00,55.51,55.51,55.47,55.47,47000.0,42.992,42.992,42.9611,42.9611,47000.0
2005-02-01 14:30:00,55.47,55.59,55.47,55.59,41700.0,42.9611,43.054,42.9611,43.054,41700.0
2005-02-01 15:00:00,55.59,55.66,55.59,55.64,51600.0,43.054,43.1082,43.054,43.0927,51600.0
2005-02-01 15:30:00,55.64,55.67,55.6,55.65,77400.0,43.0927,43.116,43.0617,43.1005,77400.0
2005-02-02 09:30:00,56.08,56.09,55.9,56.08,49900.0,43.4335,43.4412,43.2941,43.4335,49900.0
2005-02-02 10:00:00,56.06,56.23,56.06,56.19,41100.0,43.418,43.5497,43.418,43.5187,41100.0
2005-02-02 10:30:00,56.18,56.2,56.14,56.15,23400.0,43.5109,43.5264,43.48,43.4877,23400.0
2005-02-02 11:00:00,56.14,56.14,56.02,56.07,41400.0,43.48,43.48,43.387,43.4258,41400.0
2005-02-02 11:30:00,56.07,56.13,56.04,56.11,28300.0,43.4258,43.4722,43.4025,43.4567,28300.0
2005-02-02 12:00:00,56.13,56.18,56.09,56.14,22900.0,43.4722,43.5109,43.4412,43.48,22900.0
2005-02-02 12:30:00,56.15,56.2,56.15,56.16,16700.0,43.4877,43.5264,43.4877,43.4955,16700.0
2005-02-02 13:00:00,56.16,56.19,56.11,56.17,29700.0,43.4955,43.5187,43.4567,43.5032,29700.0
2005-02-02 13:30:00,56.18,56.23,56.17,56.21,22000.0,43.5109,43.5497,43.5032,43.5342,22000.0
2005-02-02 14:00:00,56.21,56.25,56.15,56.18,35800.0,43.5342,43.5652,43.4877,43.5109,35800.0
2005-02-02 14:30:00,56.18,56.23,56.12,56.22,43000.0,43.5109,43.5497,43.4645,43.5419,43000.0
2005-02-02 15:00:00,56.22,56.29,56.19,56.27,46600.0,43.5419,43.5961,43.5187,43.5807,46600.0
2005-02-02 15:30:00,56.28,56.47,56.27,56.45,73300.0,43.5884,43.7356,43.5807,43.7201,73300.0
2005-02-03 09:30:00,56.3,56.45,56.2,56.29,40700.0,43.6039,43.7201,43.5264,43.5961,40700.0
2005-02-03 10:00:00,56.3,56.57,56.25,56.54,34000.0,43.6039,43.813,43.5652,43.7898,34000.0
2005-02-03 10:30:00,56.53,56.61,56.48,56.61,27300.0,43.782,43.844,43.7433,43.844,27300.0
2005-02-03 11:00:00,56.61,56.63,56.49,56.52,28400.0,43.844,43.8595,43.751,43.7743,28400.0
2005-02-03 11:30:00,56.53,56.65,56.52,56.55,28000.0,43.782,43.875,43.7743,43.7975,28000.0
2005-02-03 12:00:00,56.55,56.67,56.53,56.6,17800.0,43.7975,43.8904,43.782,43.8362,17800.0
2005-02-03 12:30:00,56.6,56.61,56.53,56.6,27600.0,43.8362,43.844,43.782,43.8362,27600.0
2005-02-03 13:00:00,56.58,56.65,56.54,56.6,21800.0,43.8207,43.875,43.7898,43.8362,21800.0
2005-02-03 13:30:00,56.57,56.67,56.57,56.64,15500.0,43.813,43.8904,43.813,43.8672,15500.0
2005-02-03 14:00:00,56.65,56.8,56.65,56.74,15200.0,43.875,43.9911,43.875,43.9447,15200.0
2005-02-03 14:30:00,56.74,56.76,56.66,56.69,16100.0,43.9447,43.9602,43.8827,43.9059,16100.0
2005-02-03 15:00:00,56.71,56.71,56.61,56.62,28400.0,43.9214,43.9214,43.844,43.8517,28400.0
2005-02-03 15:30:00,56.61,56.75,56.6,56.74,71100.0,43.844,43.9524,43.8362,43.9447,71100.0
2005-02-04 09:30:00,56.47,56.95,56.44,56.88,44000.0,43.7356,44.1073,43.7123,44.0531,44000.0
2005-02-04 10:00:00,56.82,57.0,56.82,56.95,42400.0,44.0066,44.146,44.0066,44.1073,42400.0
2005-02-04 10:30:00,56.99,57.21,56.99,57.05,37700.0,44.1383,44.3087,44.1383,44.1848,37700.0
2005-02-04 11:00:00,57.06,57.3,57.06,57.21,30100.0,44.1925,44.3784,44.1925,44.3087,30100.0
2005-02-04 11:30:00,57.25,57.4,57.23,57.32,21600.0,44.3397,44.4558,44.3242,44.3939,21600.0
2005-02-04 12:00:00,57.33,57.33,57.27,57.28,17700.0,44.4016,44.4016,44.3551,44.3629,17700.0
2005-02-04 12:30:00,57.27,57.33,57.24,57.32,12900.0,44.3551,44.4016,44.3319,44.3939,12900.0
2005-02-04 13:00:00,57.31,57.39,57.29,57.35,21900.0,44.3861,44.4481,44.3706,44.4171,21900.0
2005-02-04 13:30:00,57.34,57.48,57.33,57.47,24200.0,44.4094,44.5178,44.4016,44.51,24200.0
2005-02-04 14:00:00,57.47,57.54,57.41,57.51,22100.0,44.51,44.5643,44.4636,44.541,22100.0
2005-02-04 14:30:00,57.53,57.54,57.39,57.39,32000.0,44.5565,44.5643,44.4481,44.4481,32000.0
2005-02-04 15:00:00,57.39,57.46,57.28,57.33,43600.0,44.4481,44.5023,44.3629,44.4016,43600.0
2005-02-04 15:30:00,57.34,57.45,57.29,57.45,71900.0,44.4094,44.4946,44.3706,44.4946,71900.0
2005-02-07 09:30:00,57.55,57.83,57.41,57.75,24900.0,44.572,44.7889,44.4636,44.7269,24900.0
2005-02-07 10:00:00,57.75,57.82,57.62,57.64,32500.0,44.7269,44.7811,44.6262,44.6417,32500.0
2005-02-07 10:30:00,57.62,57.64,57.51,57.62,22400.0,44.6262,44.6417,44.541,44.6262,22400.0
2005-02-07 11:00:00,57.63,57.63,57.59,57.62,14000.0,44.634,44.634,44.603,44.6262,14000.0
2005-02-07 11:30:00,57.62,57.64,57.54,57.55,23000.0,44.6262,44.6417,44.5643,44.572,23000.0
2005-02-07 12:00:00,57.55,57.55,57.51,57.52,20100.0,44.572,44.572,44.541,44.5488,20100.0
2005-02-07 12:30:00,57.52,57.58,57.46,57.49,30800.0,44.5488,44.5952,44.5023,44.5255,30800.0
2005-02-07 13:00:00,57.5,57.56,57.47,57.47,17900.0,44.5333,44.5797,44.51,44.51,17900.0
2005-02-07 13:30:00,57.48,57.48,57.42,57.43,18300.0,44.5178,44.5178,44.4713,44.4791,18300.0
2005-02-07 14:00:00,57.43,57.48,57.43,57.45,16200.0,44.4791,44.5178,44.4791,44.4946,16200.0
2005-02-07 14:30:00,57.46,57.51,57.45,57.46,33500.0,44.5023,44.541,44.4946,44.5023,33500.0
2005-02-07 15:00:00,57.46,57.47,57.4,57.47,33300.0,44.5023,44.51,44.4558,44.51,33300.0
2005-02-07 15:30:00,57.47,57.55,57.42,57.48,53300.0,44.51,44.572,44.4713,44.5178,53300.0
2005-02-08 09:30:00,57.4,57.55,57.38,57.55,40200.0,44.4558,44.572,44.4403,44.572,40200.0
2005-02-08 10:00:00,57.57,57.65,57.51,57.55,30700.0,44.5875,44.6495,44.541,44.572,30700.0
2005-02-08 10:30:00,57.55,57.58,57.48,57.48,38500.0,44.572,44.5952,44.5178,44.5178,38500.0
2005-02-08 11:00:00,57.48,57.5,57.44,57.47,35700.0,44.5178,44.5333,44.4868,44.51,35700.0
2005-02-08 11:30:00,57.47,57.47,57.4,57.42,24400.0,44.51,44.51,44.4558,44.4713,24400.0
2005-02-08 12:00:00,57.43,57.45,57.4,57.4,34600.0,44.4791,44.4946,44.4558,44.4558,34600.0
2005-02-08 12:30:00,57.4,57.45,57.4,57.44,22100.0,44.4558,44.4946,44.4558,44.4868,22100.0
2005-02-08 13:00:00,57.43,57.47,57.43,57.47,10000.0,44.4791,44.51,44.4791,44.51,10000.0
2005-02-08 13:30:00,57.47,57.5,57.42,57.48,11200.0,44.51,44.5333,44.4713,44.5178,11200.0
2005-02-08 14:00:00,57.48,57.5,57.44,57.45,34400.0,44.5178,44.5333,44.4868,44.4946,34400.0
2005-02-08 14:30:00,57.44,57.47,57.39,57.47,25800.0,44.4868,44.51,44.4481,44.51,25800.0
2005-02-08 15:00:00,57.47,57.49,57.4,57.49,51200.0,44.51,44.5255,44.4558,44.5255,51200.0
2005-02-08 15:30:00,57.5,57.55,57.47,57.51,78500.0,44.5333,44.572,44.51,44.541,78500.0
2005-02-09 09:30:00,57.5,57.59,57.33,57.59,33900.0,44.5333,44.603,44.4016,44.603,33900.0
2005-02-09 10:00:00,57.59,57.6,57.38,57.42,44800.0,44.603,44.6107,44.4403,44.4713,44800.0
2005-02-09 10:30:00,57.43,57.43,57.25,57.31,32200.0,44.4791,44.4791,44.3397,44.3861,32200.0
2005-02-09 11:00:00,57.31,57.34,57.27,57.3,21200.0,44.3861,44.4094,44.3551,44.3784,21200.0
2005-02-09 11:30:00,57.34,57.34,57.26,57.29,13200.0,44.4094,44.4094,44.3474,44.3706,13200.0
2005-02-09 12:00:00,57.29,57.29,57.23,57.24,10700.0,44.3706,44.3706,44.3242,44.3319,10700.0
2005-02-09 12:30:00,57.24,57.26,57.22,57.25,4200.0,44.3319,44.3474,44.3164,44.3397,4200.0
2005-02-09 13:00:00,57.26,57.32,57.26,57.32,10800.0,44.3474,44.3939,44.3474,44.3939,10800.0
2005-02-09 13:30:00,57.32,57.35,57.23,57.33,13900.0,44.3939,44.4171,44.3242,44.4016,13900.0
2005-02-09 14:00:00,57.32,57.32,57.19,57.2,30200.0,44.3939,44.3939,44.2932,44.3009,30200.0
2005-02-09 14:30:00,57.2,57.25,57.2,57.23,16100.0,44.3009,44.3397,44.3009,44.3242,16100.0
2005-02-09 15:00:00,57.22,57.29,57.2,57.28,33300.0,44.3164,44.3706,44.3009,44.3629,33300.0
2005-02-09 15:30:00,57.27,57.32,57.25,57.25,29400.0,44.3551,44.3939,44.3397,44.3397,29400.0
2005-02-10 09:30:00,57.08,57.34,57.08,57.28,23500.0,44.208,44.4094,44.208,44.3629,23500.0
2005-02-10 10:00:00,57.28,57.3,57.0,57.06,33300.0,44.3629,44.3784,44.146,44.1925,33300.0
2005-02-10 10:30:00,57.01,57.11,57.01,57.06,6400.0,44.1538,44.2312,44.1538,44.1925,6400.0
2005-02-10 11:00:00,57.05,57.07,56.88,56.96,29100.0,44.1848,44.2002,44.0531,44.1151,29100.0
2005-02-10 11:30:00,56.95,57.02,56.89,57.02,27800.0,44.1073,44.1615,44.0608,44.1615,27800.0
2005-02-10 12:00:00,57.02,57.05,56.98,57.04,20700.0,44.1615,44.1848,44.1305,44.177,20700.0
2005-02-10 12:30:00,57.04,57.04,56.89,56.9,26900.0,44.177,44.177,44.0608,44.0686,26900.0
2005-02-10 13:00:00,56.89,56.98,56.85,56.98,26000.0,44.0608,44.1305,44.0299,44.1305,26000.0
2005-02-10 13:30:00,56.95,57.05,56.95,57.03,34200.0,44.1073,44.1848,44.1073,44.1693,34200.0
2005-02-10 14:00:00,57.02,57.07,57.0,57.04,51700.0,44.1615,44.2002,44.146,44.177,51700.0
2005-02-10 14:30:00,57.04,57.05,56.97,57.01,31300.0,44.177,44.1848,44.1228,44.1538,31300.0
2005-02-10 15:00:00,57.01,57.06,56.97,57.04,30200.0,44.1538,44.1925,44.1228,44.177,30200.0
2005-02-10 15:30:00,57.02,57.04,56.93,56.99,73200.0,44.1615,44.177,44.0918,44.1383,73200.0
2005-02-11 09:30:00,56.96,56.96,56.42,56.61,20100.0,44.1151,44.1151,43.6968,43.844,20100.0
2005-02-11 10:00:00,56.61,56.73,56.54,56.63,19800.0,43.844,43.9369,43.7898,43.8595,19800.0
2005-02-11 10:30:00,56.64,56.72,56.61,56.68,14000.0,43.8672,43.9292,43.844,43.8982,14000.0
2005-02-11 11:00:00,56.68,57.26,56.67,57.26,64100.0,43.8982,44.3474,43.8904,44.3474,64100.0
2005-02-11 11:30:00,57.23,57.38,57.2,57.3,24500.0,44.3242,44.4403,44.3009,44.3784,24500.0
2005-02-11 12:00:00,57.27,57.31,57.14,57.14,27800.0,44.3551,44.3861,44.2545,44.2545,27800.0
2005-02-11 12:30:00,57.12,57.22,57.09,57.15,22100.0,44.239,44.3164,44.2157,44.2622,22100.0
2005-02-11 13:00:00,57.15,57.15,56.93,57.01,25000.0,44.2622,44.2622,44.0918,44.1538,25000.0
2005-02-11 13:30:00,57.02,57.15,56.99,57.15,14300.0,44.1615,44.2622,44.1383,44.2622,14300.0
2005-02-11 14:00:00,57.13,57.38,57.12,57.38,18100.0,44.2467,44.4403,44.239,44.4403,18100.0
2005-02-11 14:30:00,57.35,57.4,57.28,57.3,12400.0,44.4171,44.4558,44.3629,44.3784,12400.0
2005-02-11 15:00:00,57.3,57.32,57.22,57.23,25900.0,44.3784,44.3939,44.3164,44.3242,25900.0
2005-02-11 15:30:00,57.26,57.3,57.2,57.23,22900.0,44.3474,44.3784,44.3009,44.3242,22900.0
2005-02-14 09:30:00,57.22,57.3,57.02,57.05,25600.0,44.3164,44.3784,44.1615,44.1848,25600.0
2005-02-14 10:00:00,57.03,57.11,56.85,56.9,35100.0,44.1693,44.2312,44.0299,44.0686,35100.0
2005-02-14 10:30:00,56.89,56.89,56.7,56.71,17600.0,44.0608,44.0608,43.9137,43.9214,17600.0
2005-02-14 11:00:00,56.7,56.72,56.5,56.56,70200.0,43.9137,43.9292,43.7588,43.8053,70200.0
2005-02-14 11:30:00,56.57,56.58,56.53,56.55,23500.0,43.813,43.8207,43.782,43.7975,23500.0
2005-02-14 12:00:00,56.54,56.54,56.49,56.51,20700.0,43.7898,43.7898,43.751,43.7665,20700.0
2005-02-14 12:30:00,56.51,56.62,56.51,56.62,15800.0,43.7665,43.8517,43.7665,43.8517,15800.0
2005-02-14 13:00:00,56.6,56.75,56.59,56.73,4800.0,43.8362,43.9524,43.8285,43.9369,4800.0
2005-02-14 13:30:00,56.75,56.82,56.7,56.78,3500.0,43.9524,44.0066,43.9137,43.9756,3500.0
2005-02-14 14:00:00,56.79,56.79,56.64,56.75,6500.0,43.9834,43.9834,43.8672,43.9524,6500.0
2005-02-14 14:30:00,56.75,56.79,56.75,56.77,8100.0,43.9524,43.9834,43.9524,43.9679,8100.0
2005-02-14 15:00:00,56.76,56.9,56.73,56.9,15200.0,43.9602,44.0686,43.9369,44.0686,15200.0
2005-02-14 15:30:00,56.9,57.04,56.89,56.99,39800.0,44.0686,44.177,44.0608,44.1383,39800.0
2005-02-15 09:30:00,56.8,56.94,56.56,56.61,37400.0,43.9911,44.0996,43.8053,43.844,37400.0
2005-02-15 10:00:00,56.6,56.74,56.6,56.6,37500.0,43.8362,43.9447,43.8362,43.8362,37500.0
2005-02-15 10:30:00,56.6,56.65,56.6,56.61,29000.0,43.8362,43.875,43.8362,43.844,29000.0
2005-02-15 11:00:00,56.6,56.66,56.58,56.59,28900.0,43.8362,43.8827,43.8207,43.8285,28900.0
2005-02-15 11:30:00,56.59,56.66,56.59,56.61,33400.0,43.8285,43.8827,43.8285,43.844,33400.0
2005-02-15 12:00:00,56.61,56.75,56.6,56.69,23600.0,43.844,43.9524,43.8362,43.9059,23600.0
2005-02-15 12:30:00,56.68,56.68,56.6,56.6,21900.0,43.8982,43.8982,43.8362,43.8362,21900.0
2005-02-15 13:00:00,56.6,56.61,56.55,56.55,26200.0,43.8362,43.844,43.7975,43.7975,26200.0
2005-02-15 13:30:00,56.55,56.67,56.55,56.59,35500.0,43.7975,43.8904,43.7975,43.8285,35500.0
2005-02-15 14:00:00,56.6,56.63,56.55,56.55,21600.0,43.8362,43.8595,43.7975,43.7975,21600.0
2005-02-15 14:30:00,56.55,56.55,56.52,56.54,27200.0,43.7975,43.7975,43.7743,43.7898,27200.0
2005-02-15 15:00:00,56.54,56.68,56.53,56.66,36300.0,43.7898,43.8982,43.782,43.8827,36300.0
2005-02-15 15:30:00,56.66,56.68,56.58,56.61,57500.0,43.8827,43.8982,43.8207,43.844,57500.0
2005-02-16 09:30:00,56.63,56.75,56.55,56.74,32100.0,43.8595,43.9524,43.7975,43.9447,32100.0
2005-02-16 10:00:00,56.72,56.88,56.65,56.75,25600.0,43.9292,44.0531,43.875,43.9524,25600.0
2005-02-16 10:30:00,56.81,56.85,56.72,56.83,10600.0,43.9989,44.0299,43.9292,44.0144,10600.0
2005-02-16 11:00:00,56.83,56.83,56.76,56.82,21200.0,44.0144,44.0144,43.9602,44.0066,21200.0
2005-02-16 11:30:00,56.81,56.89,56.81,56.83,6400.0,43.9989,44.0608,43.9989,44.0144,6400.0
2005-02-16 12:00:00,56.81,56.89,56.71,56.89,10800.0,43.9989,44.0608,43.9214,44.0608,10800.0
2005-02-16 12:30:00,56.89,56.89,56.85,56.88,6200.0,44.0608,44.0608,44.0299,44.0531,6200.0
2005-02-16 13:00:00,56.87,56.89,56.82,56.82,13100.0,44.0453,44.0608,44.0066,44.0066,13100.0
2005-02-16 13:30:00,56.85,57.02,56.81,57.01,10000.0,44.0299,44.1615,43.9989,44.1538,10000.0
2005-02-16 14:00:00,57.01,57.1,57.0,57.1,11200.0,44.1538,44.2235,44.146,44.2235,11200.0
2005-02-16 14:30:00,57.1,57.21,57.07,57.21,27100.0,44.2235,44.3087,44.2002,44.3087,27100.0
2005-02-16 15:00:00,57.21,57.25,56.95,57.1,38900.0,44.3087,44.3397,44.1073,44.2235,38900.0
2005-02-16 15:30:00,57.1,57.19,57.07,57.14,27700.0,44.2235,44.2932,44.2002,44.2545,27700.0
2005-02-17 09:30:00,57.3,57.52,57.24,57.41,29300.0,44.3784,44.5488,44.3319,44.4636,29300.0
2005-02-17 10:00:00,57.41,57.49,57.2,57.28,23900.0,44.4636,44.5255,44.3009,44.3629,23900.0
2005-02-17 10:30:00,57.3,57.32,57.21,57.25,33100.0,44.3784,44.3939,44.3087,44.3397,33100.0
2005-02-17 11:00:00,57.25,57.27,57.19,57.21,35900.0,44.3397,44.3551,44.2932,44.3087,35900.0
2005-02-17 11:30:00,57.21,57.21,57.15,57.15,14600.0,44.3087,44.3087,44.2622,44.2622,14600.0
2005-02-17 12:00:00,57.16,57.28,57.15,57.2,17300.0,44.27,44.3629,44.2622,44.3009,17300.0
2005-02-17 12:30:00,57.2,57.24,57.1,57.19,35700.0,44.3009,44.3319,44.2235,44.2932,35700.0
2005-02-17 13:00:00,57.19,57.26,57.15,57.17,11600.0,44.2932,44.3474,44.2622,44.2777,11600.0
2005-02-17 13:30:00,57.19,57.28,57.19,57.28,5400.0,44.2932,44.3629,44.2932,44.3629,5400.0
2005-02-17 14:00:00,57.27,57.3,57.18,57.3,10900.0,44.3551,44.3784,44.2854,44.3784,10900.0
2005-02-17 14:30:00,57.3,57.3,57.09,57.09,11400.0,44.3784,44.3784,44.2157,44.2157,11400.0
2005-02-17 15:00:00,57.11,57.17,57.07,57.17,34400.0,44.2312,44.2777,44.2002,44.2777,34400.0
2005-02-17 15:30:00,57.16,57.19,57.11,57.13,59800.0,44.27,44.2932,44.2312,44.2467,59800.0
2005-02-18 09:30:00,57.18,57.18,56.84,56.95,35600.0,44.2854,44.2854,44.0221,44.1073,35600.0
2005-02-18 10:00:00,56.92,56.92,56.73,56.77,15300.0,44.0841,44.0841,43.9369,43.9679,15300.0
2005-02-18 10:30:00,56.77,56.95,56.77,56.95,15200.0,43.9679,44.1073,43.9679,44.1073,15200.0
2005-02-18 11:00:00,56.94,57.1,56.87,57.09,19100.0,44.0996,44.2235,44.0453,44.2157,19100.0
2005-02-18 11:30:00,57.1,57.11,56.96,57.06,20000.0,44.2235,44.2312,44.1151,44.1925,20000.0
2005-02-18 12:00:00,57.08,57.11,57.02,57.06,7800.0,44.208,44.2312,44.1615,44.1925,7800.0
2005-02-18 12:30:00,57.06,57.14,57.06,57.11,9100.0,44.1925,44.2545,44.1925,44.2312,9100.0
2005-02-18 13:00:00,57.11,57.14,57.07,57.11,12000.0,44.2312,44.2545,44.2002,44.2312,12000.0
2005-02-18 13:30:00,57.11,57.11,56.97,57.0,21400.0,44.2312,44.2312,44.1228,44.146,21400.0
2005-02-18 14:00:00,57.01,57.07,56.96,57.06,8400.0,44.1538,44.2002,44.1151,44.1925,8400.0
2005-02-18 14:30:00,57.06,57.16,57.03,57.08,13700.0,44.1925,44.27,44.1693,44.208,13700.0
2005-02-18 15:00:00,57.08,57.13,57.05,57.1,22900.0,44.208,44.2467,44.1848,44.2235,22900.0
2005-02-18 15:30:00,57.11,57.17,57.09,57.16,39400.0,44.2312,44.2777,44.2157,44.27,39400.0
2005-02-22 09:30:00,56.65,56.83,56.28,56.35,30800.0,43.875,44.0144,43.5884,43.6426,30800.0
2005-02-22 10:00:00,56.36,56.66,56.25,56.66,24900.0,43.6504,43.8827,43.5652,43.8827,24900.0
2005-02-22 10:30:00,56.62,56.88,56.62,56.82,30100.0,43.8517,44.0531,43.8517,44.0066,30100.0
2005-02-22 11:00:00,56.83,56.89,56.62,56.63,23300.0,44.0144,44.0608,43.8517,43.8595,23300.0
2005-02-22 11:30:00,56.63,56.64,56.5,56.51,12100.0,43.8595,43.8672,43.7588,43.7665,12100.0
2005-02-22 12:00:00,56.5,56.61,56.16,56.16,32800.0,43.7588,43.844,43.4955,43.4955,32800.0
2005-02-22 12:30:00,56.22,56.4,56.14,56.38,29200.0,43.5419,43.6813,43.48,43.6658,29200.0
2005-02-22 13:00:00,56.38,56.43,56.32,56.37,13100.0,43.6658,43.7046,43.6194,43.6581,13100.0
2005-02-22 13:30:00,56.37,56.46,56.31,56.36,9400.0,43.6581,43.7278,43.6116,43.6504,9400.0
2005-02-22 14:00:00,56.36,56.36,55.96,56.01,19600.0,43.6504,43.6504,43.3406,43.3793,19600.0
2005-02-22 14:30:00,56.01,56.08,55.95,55.95,15900.0,43.3793,43.4335,43.3328,43.3328,15900.0
2005-02-22 15:00:00,55.96,55.96,55.77,55.77,33400.0,43.3406,43.3406,43.1934,43.1934,33400.0
2005-02-22 15:30:00,55.77,55.79,55.59,55.59,49500.0,43.1934,43.2089,43.054,43.054,49500.0
2005-02-23 09:30:00,55.7,55.83,55.51,55.56,37200.0,43.3621,43.4633,43.2142,43.2531,37200.0
2005-02-23 10:00:00,55.51,55.52,55.3,55.47,32600.0,43.2142,43.222,43.0507,43.1831,32600.0
2005-02-23 10:30:00,55.48,55.7,55.47,55.64,34100.0,43.1908,43.3621,43.1831,43.3154,34100.0
2005-02-23 11:00:00,55.65,55.84,55.65,55.81,41100.0,43.3232,43.4711,43.3232,43.4477,41100.0
2005-02-23 11:30:00,55.82,55.92,55.82,55.87,25700.0,43.4555,43.5334,43.4555,43.4945,25700.0
2005-02-23 12:00:00,55.86,56.03,55.8,56.03,31800.0,43.4867,43.619,43.44,43.619,31800.0
2005-02-23 12:30:00,56.05,56.17,55.98,56.16,10100.0,43.6346,43.728,43.5801,43.7202,10100.0
2005-02-23 13:00:00,56.17,56.2,55.95,55.96,25000.0,43.728,43.7514,43.5567,43.5645,25000.0
2005-02-23 13:30:00,55.96,55.99,55.88,55.89,29200.0,43.5645,43.5879,43.5022,43.51,29200.0
2005-02-23 14:00:00,55.89,56.06,55.86,56.06,27300.0,43.51,43.6424,43.4867,43.6424,27300.0
2005-02-23 14:30:00,56.06,56.34,56.06,56.23,30600.0,43.6424,43.8604,43.6424,43.7747,30600.0
2005-02-23 15:00:00,56.23,56.23,56.07,56.16,46600.0,43.7747,43.7747,43.6502,43.7202,46600.0
2005-02-23 15:30:00,56.17,56.18,56.11,56.12,43000.0,43.728,43.7358,43.6813,43.6891,43000.0
2005-02-24 09:30:00,56.2,56.45,56.04,56.13,35400.0,43.7514,43.946,43.6268,43.6969,35400.0
2005-02-24 10:00:00,56.13,56.39,56.11,56.39,13700.0,43.6969,43.8993,43.6813,43.8993,13700.0
2005-02-24 10:30:00,56.34,56.52,56.32,56.33,19300.0,43.8604,44.0005,43.8448,43.8526,19300.0
2005-02-24 11:00:00,56.33,56.61,56.33,56.57,21500.0,43.8526,44.0705,43.8526,44.0394,21500.0
2005-02-24 11:30:00,56.56,56.64,56.5,56.58,21600.0,44.0316,44.0939,43.9849,44.0472,21600.0
2005-02-24 12:00:00,56.57,56.57,56.5,56.56,11600.0,44.0394,44.0394,43.9849,44.0316,11600.0
2005-02-24 12:30:00,56.56,56.67,56.53,56.67,19600.0,44.0316,44.1173,44.0083,44.1173,19600.0
2005-02-24 13:00:00,56.66,56.7,56.59,56.64,15900.0,44.1095,44.1406,44.055,44.0939,15900.0
2005-02-24 13:30:00,56.65,56.87,56.65,56.78,26000.0,44.1017,44.273,44.1017,44.2029,26000.0
2005-02-24 14:00:00,56.78,57.1,56.78,57.09,41700.0,44.2029,44.452,44.2029,44.4442,41700.0
2005-02-24 14:30:00,57.08,57.33,57.03,57.3,34400.0,44.4364,44.6311,44.3975,44.6077,34400.0
2005-02-24 15:00:00,57.32,57.4,57.27,57.35,42700.0,44.6233,44.6856,44.5843,44.6466,42700.0
2005-02-24 15:30:00,57.36,57.65,57.31,57.6,96800.0,44.6544,44.8802,44.6155,44.8413,96800.0
2005-02-25 09:30:00,57.55,57.81,57.53,57.6,34200.0,44.8023,45.0047,44.7868,44.8413,34200.0
2005-02-25 10:00:00,57.63,57.83,57.44,57.78,26900.0,44.8646,45.0203,44.7167,44.9814,26900.0
2005-02-25 10:30:00,57.77,57.97,57.69,57.97,18100.0,44.9736,45.1293,44.9113,45.1293,18100.0
2005-02-25 11:00:00,57.98,57.98,57.86,57.93,29100.0,45.1371,45.1371,45.0437,45.0982,29100.0
2005-02-25 11:30:00,57.94,58.14,57.93,58.14,26600.0,45.1059,45.2616,45.0982,45.2616,26600.0
2005-02-25 12:00:00,58.14,58.2,58.09,58.09,13000.0,45.2616,45.3083,45.2227,45.2227,13000.0
2005-02-25 12:30:00,58.09,58.2,58.01,58.18,21300.0,45.2227,45.3083,45.1604,45.2928,21300.0
2005-02-25 13:00:00,58.18,58.2,58.14,58.18,30900.0,45.2928,45.3083,45.2616,45.2928,30900.0
2005-02-25 13:30:00,58.17,58.33,58.17,58.28,37600.0,45.285,45.4096,45.285,45.3706,37600.0
2005-02-25 14:00:00,58.26,58.31,58.23,58.27,17500.0,45.3551,45.394,45.3317,45.3628,17500.0
2005-02-25 14:30:00,58.27,58.4,58.27,58.38,26900.0,45.3628,45.464,45.3628,45.4485,26900.0
2005-02-25 15:00:00,58.38,58.45,58.29,58.43,31500.0,45.4485,45.503,45.3784,45.4874,31500.0
2005-02-25 15:30:00,58.42,58.61,58.35,58.56,58400.0,45.4796,45.6275,45.4251,45.5886,58400.0
2005-02-28 09:30:00,58.4,58.43,58.16,58.31,13100.0,45.464,45.4874,45.2772,45.394,13100.0
2005-02-28 10:00:00,58.27,58.4,58.02,58.38,20400.0,45.3628,45.464,45.1682,45.4485,20400.0
2005-02-28 10:30:00,58.38,58.4,58.13,58.17,11900.0,45.4485,45.464,45.2539,45.285,11900.0
2005-02-28 11:00:00,58.17,58.39,58.17,58.38,9200.0,45.285,45.4563,45.285,45.4485,9200.0
2005-02-28 11:30:00,58.38,58.38,58.09,58.14,6700.0,45.4485,45.4485,45.2227,45.2616,6700.0
2005-02-28 12:00:00,58.13,58.13,57.8,57.84,14000.0,45.2539,45.2539,44.997,45.0281,14000.0
2005-02-28 12:30:00,57.82,57.85,57.74,57.82,8300.0,45.0125,45.0359,44.9502,45.0125,8300.0
2005-02-28 13:00:00,57.79,57.84,57.65,57.67,11800.0,44.9892,45.0281,44.8802,44.8957,11800.0
2005-02-28 13:30:00,57.65,57.7,57.52,57.52,19200.0,44.8802,44.9191,44.779,44.779,19200.0
2005-02-28 14:00:00,57.51,57.52,57.39,57.51,20700.0,44.7712,44.779,44.6778,44.7712,20700.0
2005-02-28 14:30:00,57.5,57.64,57.46,57.61,18100.0,44.7634,44.8724,44.7323,44.849,18100.0
2005-02-28 15:00:00,57.61,57.87,57.6,57.85,41100.0,44.849,45.0514,44.8413,45.0359,41100.0
2005-02-28 15:30:00,57.85,57.98,57.81,57.84,49400.0,45.0359,45.1371,45.0047,45.0281,49400.0
2005-03-01 09:30:00,57.86,58.23,57.5,58.1,45000.0,45.0437,45.3317,44.7634,45.2305,45000.0
2005-03-01 10:00:00,58.04,58.21,57.85,57.96,36900.0,45.1838,45.3161,45.0359,45.1215,36900.0
2005-03-01 10:30:00,57.97,58.03,57.67,57.72,27800.0,45.1293,45.176,44.8957,44.9347,27800.0
2005-03-01 11:00:00,57.68,57.75,57.5,57.54,24000.0,44.9035,44.958,44.7634,44.7945,24000.0
2005-03-01 11:30:00,57.54,57.54,57.32,57.43,27000.0,44.7945,44.7945,44.6233,44.7089,27000.0
2005-03-01 12:00:00,57.41,57.44,57.27,57.4,21400.0,44.6933,44.7167,44.5843,44.6856,21400.0
2005-03-01 12:30:00,57.39,57.41,57.24,57.27,21200.0,44.6778,44.6933,44.561,44.5843,21200.0
2005-03-01 13:00:00,57.27,57.38,57.17,57.2,20700.0,44.5843,44.67,44.5065,44.5299,20700.0
2005-03-01 13:30:00,57.2,57.4,57.2,57.26,18700.0,44.5299,44.6856,44.5299,44.5766,18700.0
2005-03-01 14:00:00,57.26,57.52,57.25,57.43,27300.0,44.5766,44.779,44.5688,44.7089,27300.0
2005-03-01 14:30:00,57.43,57.48,57.15,57.19,26100.0,44.7089,44.7478,44.4909,44.5221,26100.0
2005-03-01 15:00:00,57.22,57.38,57.18,57.35,36900.0,44.5454,44.67,44.5143,44.6466,36900.0
2005-03-01 15:30:00,57.35,57.5,57.27,57.39,48600.0,44.6466,44.7634,44.5843,44.6778,48600.0
2005-03-02 09:30:00,57.39,57.39,57.1,57.3,21200.0,44.6778,44.6778,44.452,44.6077,21200.0
2005-03-02 10:00:00,57.29,57.4,57.25,57.37,13800.0,44.5999,44.6856,44.5688,44.6622,13800.0
2005-03-02 10:30:00,57.37,57.44,57.34,57.44,17000.0,44.6622,44.7167,44.6388,44.7167,17000.0
2005-03-02 11:00:00,57.45,57.69,57.45,57.63,25500.0,44.7245,44.9113,44.7245,44.8646,25500.0
2005-03-02 11:30:00,57.63,57.72,57.59,57.66,13900.0,44.8646,44.9347,44.8335,44.888,13900.0
2005-03-02 12:00:00,57.65,57.67,57.57,57.67,21800.0,44.8802,44.8957,44.8179,44.8957,21800.0
2005-03-02 12:30:00,57.67,57.76,57.67,57.74,20300.0,44.8957,44.9658,44.8957,44.9502,20300.0
2005-03-02 13:00:00,57.74,57.88,57.74,57.88,11300.0,44.9502,45.0592,44.9502,45.0592,11300.0
2005-03-02 13:30:00,57.88,57.91,57.68,57.68,27500.0,45.0592,45.0826,44.9035,44.9035,27500.0
2005-03-02 14:00:00,57.67,57.89,57.67,57.87,45000.0,44.8957,45.067,44.8957,45.0514,45000.0
2005-03-02 14:30:00,57.88,57.94,57.83,57.9,45300.0,45.0592,45.1059,45.0203,45.0748,45300.0
2005-03-02 15:00:00,57.92,58.11,57.89,58.08,40200.0,45.0904,45.2383,45.067,45.2149,40200.0
2005-03-02 15:30:00,58.08,58.25,58.08,58.12,64300.0,45.2149,45.3473,45.2149,45.2461,64300.0
2005-03-03 09:30:00,58.12,58.47,58.11,58.37,18600.0,45.2461,45.5185,45.2383,45.4407,18600.0
2005-03-03 10:00:00,58.37,58.69,58.34,58.56,32500.0,45.4407,45.6898,45.4173,45.5886,32500.0
2005-03-03 10:30:00,58.56,58.79,58.49,58.79,23300.0,45.5886,45.7677,45.5341,45.7677,23300.0
2005-03-03 11:00:00,58.78,58.78,58.51,58.62,34900.0,45.7599,45.7599,45.5497,45.6353,34900.0
2005-03-03 11:30:00,58.63,58.63,58.18,58.23,44900.0,45.6431,45.6431,45.2928,45.3317,44900.0
2005-03-03 12:00:00,58.22,58.32,58.21,58.24,32500.0,45.3239,45.4018,45.3161,45.3395,32500.0
2005-03-03 12:30:00,58.25,58.31,58.22,58.3,25800.0,45.3473,45.394,45.3239,45.3862,25800.0
2005-03-03 13:00:00,58.31,58.45,58.25,58.26,34900.0,45.394,45.503,45.3473,45.3551,34900.0
2005-03-03 13:30:00,58.24,58.26,58.14,58.19,27900.0,45.3395,45.3551,45.2616,45.3006,27900.0
2005-03-03 14:00:00,58.18,58.29,58.16,58.22,23700.0,45.2928,45.3784,45.2772,45.3239,23700.0
2005-03-03 14:30:00,58.25,58.25,58.19,58.23,13800.0,45.3473,45.3473,45.3006,45.3317,13800.0
2005-03-03 15:00:00,58.22,58.22,58.14,58.16,32300.0,45.3239,45.3239,45.2616,45.2772,32300.0
2005-03-03 15:30:00,58.17,58.27,58.17,58.23,49500.0,45.285,45.3628,45.285,45.3317,49500.0
2005-03-04 09:30:00,58.5,58.8,58.38,58.79,17300.0,45.5419,45.7754,45.4485,45.7677,17300.0
2005-03-04 10:00:00,58.78,59.23,58.78,59.16,50200.0,45.7599,46.1102,45.7599,46.0557,50200.0
2005-03-04 10:30:00,59.21,59.25,59.03,59.11,24900.0,46.0946,46.1258,45.9545,46.0168,24900.0
2005-03-04 11:00:00,59.12,59.13,59.05,59.08,28400.0,46.0246,46.0323,45.9701,45.9934,28400.0
2005-03-04 11:30:00,59.07,59.19,59.07,59.13,22100.0,45.9856,46.0791,45.9856,46.0323,22100.0
2005-03-04 12:00:00,59.16,59.21,59.15,59.2,9300.0,46.0557,46.0946,46.0479,46.0868,9300.0
2005-03-04 12:30:00,59.2,59.32,59.2,59.27,20600.0,46.0868,46.1803,46.0868,46.1413,20600.0
2005-03-04 13:00:00,59.27,59.27,59.18,59.21,13000.0,46.1413,46.1413,46.0713,46.0946,13000.0
2005-03-04 13:30:00,59.2,59.55,59.2,59.45,38000.0,46.0868,46.3593,46.0868,46.2815,38000.0
2005-03-04 14:00:00,59.51,59.61,59.49,59.49,31200.0,46.3282,46.406,46.3126,46.3126,31200.0
2005-03-04 14:30:00,59.49,59.61,59.48,59.59,18000.0,46.3126,46.406,46.3048,46.3905,18000.0
2005-03-04 15:00:00,59.59,59.63,59.51,59.6,53000.0,46.3905,46.4216,46.3282,46.3982,53000.0
2005-03-04 15:30:00,59.6,59.67,59.59,59.66,63300.0,46.3982,46.4527,46.3905,46.445,63300.0
2005-03-07 09:30:00,59.51,59.65,59.04,59.32,21700.0,46.3282,46.4372,45.9623,46.1803,21700.0
2005-03-07 10:00:00,59.26,59.31,59.08,59.25,21000.0,46.1336,46.1725,45.9934,46.1258,21000.0
2005-03-07 10:30:00,59.25,59.3,59.0,59.09,26500.0,46.1258,46.1647,45.9311,46.0012,26500.0
2005-03-07 11:00:00,59.06,59.19,59.04,59.17,17700.0,45.9779,46.0791,45.9623,46.0635,17700.0
2005-03-07 11:30:00,59.16,59.23,59.13,59.13,24700.0,46.0557,46.1102,46.0323,46.0323,24700.0
2005-03-07 12:00:00,59.13,59.13,59.02,59.08,27300.0,46.0323,46.0323,45.9467,45.9934,27300.0
2005-03-07 12:30:00,59.08,59.13,59.08,59.11,24800.0,45.9934,46.0323,45.9934,46.0168,24800.0
2005-03-07 13:00:00,59.1,59.1,58.88,58.9,15400.0,46.009,46.009,45.8377,45.8533,15400.0
2005-03-07 13:30:00,58.95,58.95,58.78,58.9,16500.0,45.8922,45.8922,45.7599,45.8533,16500.0
2005-03-07 14:00:00,58.9,58.91,58.77,58.85,35800.0,45.8533,45.8611,45.7521,45.8144,35800.0
2005-03-07 14:30:00,58.85,58.96,58.8,58.92,43800.0,45.8144,45.9,45.7754,45.8689,43800.0
2005-03-07 15:00:00,58.91,58.92,58.83,58.86,61600.0,45.8611,45.8689,45.7988,45.8222,61600.0
2005-03-07 15:30:00,58.86,58.93,58.79,58.87,56700.0,45.8222,45.8766,45.7677,45.8299,56700.0
2005-03-08 09:30:00,58.99,58.99,58.56,58.57,17000.0,45.9234,45.9234,45.5886,45.5964,17000.0
2005-03-08 10:00:00,58.57,58.57,58.4,58.43,14800.0,45.5964,45.5964,45.464,45.4874,14800.0
2005-03-08 10:30:00,58.44,58.68,58.44,58.58,11600.0,45.4952,45.682,45.4952,45.6042,11600.0
2005-03-08 11:00:00,58.58,58.68,58.56,58.62,16300.0,45.6042,45.682,45.5886,45.6353,16300.0
2005-03-08 11:30:00,58.62,58.73,58.59,58.66,11700.0,45.6353,45.721,45.612,45.6665,11700.0
2005-03-08 12:00:00,58.67,58.75,58.63,58.75,18700.0,45.6742,45.7365,45.6431,45.7365,18700.0
2005-03-08 12:30:00,58.72,58.75,58.65,58.75,9300.0,45.7132,45.7365,45.6587,45.7365,9300.0
2005-03-08 13:00:00,58.73,58.91,58.71,58.84,12500.0,45.721,45.8611,45.7054,45.8066,12500.0
2005-03-08 13:30:00,58.85,58.89,58.74,58.8,24200.0,45.8144,45.8455,45.7287,45.7754,24200.0
2005-03-08 14:00:00,58.8,58.82,58.76,58.82,19700.0,45.7754,45.791,45.7443,45.791,19700.0
2005-03-08 14:30:00,58.82,58.91,58.77,58.82,20700.0,45.791,45.8611,45.7521,45.791,20700.0
2005-03-08 15:00:00,58.81,58.82,58.72,58.76,13100.0,45.7832,45.791,45.7132,45.7443,13100.0
2005-03-08 15:30:00,58.77,58.81,58.7,58.79,87000.0,45.7521,45.7832,45.6976,45.7677,87000.0
2005-03-09 09:30:00,58.65,58.69,58.34,58.45,14900.0,45.6587,45.6898,45.4173,45.503,14900.0
2005-03-09 10:00:00,58.38,58.44,58.22,58.44,14500.0,45.4485,45.4952,45.3239,45.4952,14500.0
2005-03-09 10:30:00,58.44,58.69,58.44,58.67,17600.0,45.4952,45.6898,45.4952,45.6742,17600.0
2005-03-09 11:00:00,58.67,58.71,58.4,58.46,13800.0,45.6742,45.7054,45.464,45.5108,13800.0
2005-03-09 11:30:00,58.49,58.65,58.48,58.61,10500.0,45.5341,45.6587,45.5263,45.6275,10500.0
2005-03-09 12:00:00,58.62,58.62,58.3,58.35,33300.0,45.6353,45.6353,45.3862,45.4251,33300.0
2005-03-09 12:30:00,58.35,58.35,58.28,58.28,18900.0,45.4251,45.4251,45.3706,45.3706,18900.0
2005-03-09 13:00:00,58.27,58.33,58.27,58.29,17400.0,45.3628,45.4096,45.3628,45.3784,17400.0
2005-03-09 13:30:00,58.3,58.32,58.28,58.31,20400.0,45.3862,45.4018,45.3706,45.394,20400.0
2005-03-09 14:00:00,58.31,58.36,58.3,58.31,20100.0,45.394,45.4329,45.3862,45.394,20100.0
2005-03-09 14:30:00,58.31,58.31,58.19,58.22,27100.0,45.394,45.394,45.3006,45.3239,27100.0
2005-03-09 15:00:00,58.22,58.25,58.18,58.22,26600.0,45.3239,45.3473,45.2928,45.3239,26600.0
2005-03-09 15:30:00,58.23,58.26,58.05,58.11,30400.0,45.3317,45.3551,45.1916,45.2383,30400.0
2005-03-10 09:30:00,58.12,58.34,57.85,57.96,24700.0,45.2461,45.4173,45.0359,45.1215,24700.0
2005-03-10 10:00:00,57.96,57.98,57.51,57.59,48200.0,45.1215,45.1371,44.7712,44.8335,48200.0
2005-03-10 10:30:00,57.54,57.57,57.45,57.53,26600.0,44.7945,44.8179,44.7245,44.7868,26600.0
2005-03-10 11:00:00,57.5,57.5,57.3,57.37,17900.0,44.7634,44.7634,44.6077,44.6622,17900.0
2005-03-10 11:30:00,57.37,57.37,57.22,57.26,19000.0,44.6622,44.6622,44.5454,44.5766,19000.0
2005-03-10 12:00:00,57.26,57.26,56.94,56.94,31100.0,44.5766,44.5766,44.3274,44.3274,31100.0
2005-03-10 12:30:00,56.95,57.26,56.92,57.26,40100.0,44.3352,44.5766,44.3119,44.5766,40100.0
2005-03-10 13:00:00,57.27,57.44,57.19,57.34,29800.0,44.5843,44.7167,44.5221,44.6388,29800.0
2005-03-10 13:30:00,57.34,57.75,57.33,57.6,20400.0,44.6388,44.958,44.6311,44.8413,20400.0
2005-03-10 14:00:00,57.6,57.6,57.36,57.38,21900.0,44.8413,44.8413,44.6544,44.67,21900.0
2005-03-10 14:30:00,57.36,57.57,57.36,57.51,11600.0,44.6544,44.8179,44.6544,44.7712,11600.0
2005-03-10 15:00:00,57.52,57.52,57.27,57.28,26500.0,44.779,44.779,44.5843,44.5921,26500.0
2005-03-10 15:30:00,57.28,57.38,57.17,57.37,40100.0,44.5921,44.67,44.5065,44.6622,40100.0
2005-03-11 09:30:00,57.48,57.97,57.48,57.96,33400.0,44.7478,45.1293,44.7478,45.1215,33400.0
2005-03-11 10:00:00,57.96,58.02,57.68,57.89,55000.0,45.1215,45.1682,44.9035,45.067,55000.0
2005-03-11 10:30:00,57.88,57.89,57.54,57.55,23600.0,45.0592,45.067,44.7945,44.8023,23600.0
2005-03-11 11:00:00,57.56,57.71,57.56,57.69,17100.0,44.8101,44.9269,44.8101,44.9113,17100.0
2005-03-11 11:30:00,57.7,57.81,57.7,57.76,18600.0,44.9191,45.0047,44.9191,44.9658,18600.0
2005-03-11 12:00:00,57.75,57.79,57.7,57.79,31500.0,44.958,44.9892,44.9191,44.9892,31500.0
2005-03-11 12:30:00,57.79,58.0,57.79,57.92,20600.0,44.9892,45.1527,44.9892,45.0904,20600.0
2005-03-11 13:00:00,57.93,57.95,57.87,57.92,15700.0,45.0982,45.1137,45.0514,45.0904,15700.0
2005-03-11 13:30:00,57.92,57.97,57.81,57.85,24300.0,45.0904,45.1293,45.0047,45.0359,24300.0
2005-03-11 14:00:00,57.83,57.99,57.83,57.96,12900.0,45.0203,45.1449,45.0203,45.1215,12900.0
2005-03-11 14:30:00,57.98,58.0,57.67,57.74,21900.0,45.1371,45.1527,44.8957,44.9502,21900.0
2005-03-11 15:00:00,57.73,57.77,57.48,57.54,35900.0,44.9425,44.9736,44.7478,44.7945,35900.0
2005-03-11 15:30:00,57.54,57.67,57.43,57.66,41200.0,44.7945,44.8957,44.7089,44.888,41200.0
2005-03-14 09:30:00,57.86,57.9,57.3,57.48,41700.0,45.0437,45.0748,44.6077,44.7478,41700.0
2005-03-14 10:00:00,57.49,57.53,57.25,57.33,23200.0,44.7556,44.7868,44.5688,44.6311,23200.0
2005-03-14 10:30:00,57.33,57.5,57.33,57.48,56300.0,44.6311,44.7634,44.6311,44.7478,56300.0
2005-03-14 11:00:00,57.48,57.63,57.41,57.63,45300.0,44.7478,44.8646,44.6933,44.8646,45300.0
2005-03-14 11:30:00,57.63,57.65,57.61,57.62,19700.0,44.8646,44.8802,44.849,44.8568,19700.0
2005-03-14 12:00:00,57.63,57.65,57.59,57.62,27900.0,44.8646,44.8802,44.8335,44.8568,27900.0
2005-03-14 12:30:00,57.62,57.65,57.5,57.5,38000.0,44.8568,44.8802,44.7634,44.7634,38000.0
2005-03-14 13:00:00,57.53,57.56,57.41,57.43,16400.0,44.7868,44.8101,44.6933,44.7089,16400.0
2005-03-14 13:30:00,57.44,57.51,57.39,57.45,29700.0,44.7167,44.7712,44.6778,44.7245,29700.0
2005-03-14 14:00:00,57.45,57.49,57.4,57.45,28600.0,44.7245,44.7556,44.6856,44.7245,28600.0
2005-03-14 14:30:00,57.45,57.5,57.45,57.48,31700.0,44.7245,44.7634,44.7245,44.7478,31700.0
2005-03-14 15:00:00,57.49,57.54,57.47,57.52,43900.0,44.7556,44.7945,44.74,44.779,43900.0
2005-03-14 15:30:00,57.53,57.64,57.51,57.52,76900.0,44.7868,44.8724,44.7712,44.779,76900.0
2005-03-15 09:30:00,57.6,57.89,57.55,57.81,41200.0,44.8413,45.067,44.8023,45.0047,41200.0
2005-03-15 10:00:00,57.74,57.8,57.62,57.78,20300.0,44.9502,44.997,44.8568,44.9814,20300.0
2005-03-15 10:30:00,57.78,57.92,57.77,57.91,18400.0,44.9814,45.0904,44.9736,45.0826,18400.0
2005-03-15 11:00:00,57.91,58.0,57.85,57.85,20500.0,45.0826,45.1527,45.0359,45.0359,20500.0
2005-03-15 11:30:00,57.87,57.88,57.59,57.64,12100.0,45.0514,45.0592,44.8335,44.8724,12100.0
2005-03-15 12:00:00,57.57,57.65,57.51,57.65,8400.0,44.8179,44.8802,44.7712,44.8802,8400.0
2005-03-15 12:30:00,57.64,57.7,57.62,57.68,7200.0,44.8724,44.9191,44.8568,44.9035,7200.0
2005-03-15 13:00:00,57.7,57.72,57.51,57.51,13100.0,44.9191,44.9347,44.7712,44.7712,13100.0
2005-03-15 13:30:00,57.53,57.53,57.29,57.34,40500.0,44.7868,44.7868,44.5999,44.6388,40500.0
2005-03-15 14:00:00,57.34,57.44,57.15,57.15,33300.0,44.6388,44.7167,44.4909,44.4909,33300.0
2005-03-15 14:30:00,57.14,57.38,56.98,57.34,34500.0,44.4831,44.67,44.3586,44.6388,34500.0
2005-03-15 15:00:00,57.32,57.37,57.11,57.15,27900.0,44.6233,44.6622,44.4598,44.4909,27900.0
2005-03-15 15:30:00,57.15,57.25,57.15,57.16,42700.0,44.4909,44.5688,44.4909,44.4987,42700.0
2005-03-16 09:30:00,57.03,57.19,56.75,56.97,31000.0,44.3975,44.5221,44.1795,44.3508,31000.0
2005-03-16 10:00:00,56.97,57.09,56.92,56.96,56400.0,44.3508,44.4442,44.3119,44.343,56400.0
2005-03-16 10:30:00,56.97,56.99,56.79,56.95,24200.0,44.3508,44.3664,44.2107,44.3352,24200.0
2005-03-16 11:00:00,56.95,57.0,56.93,56.94,49400.0,44.3352,44.3742,44.3197,44.3274,49400.0
2005-03-16 11:30:00,56.94,57.01,56.93,56.95,26400.0,44.3274,44.3819,44.3197,44.3352,26400.0
2005-03-16 12:00:00,56.91,56.94,56.86,56.92,27600.0,44.3041,44.3274,44.2652,44.3119,27600.0
2005-03-16 12:30:00,56.91,56.94,56.85,56.89,8400.0,44.3041,44.3274,44.2574,44.2885,8400.0
2005-03-16 13:00:00,56.89,56.94,56.86,56.92,18100.0,44.2885,44.3274,44.2652,44.3119,18100.0
2005-03-16 13:30:00,56.92,56.92,56.84,56.86,20600.0,44.3119,44.3119,44.2496,44.2652,20600.0
2005-03-16 14:00:00,56.87,56.87,56.8,56.82,22800.0,44.273,44.273,44.2185,44.234,22800.0
2005-03-16 14:30:00,56.82,56.84,56.75,56.77,21300.0,44.234,44.2496,44.1795,44.1951,21300.0
2005-03-16 15:00:00,56.76,56.77,56.66,56.69,68500.0,44.1873,44.1951,44.1095,44.1328,68500.0
2005-03-16 15:30:00,56.68,56.69,56.46,56.59,159400.0,44.125,44.1328,43.9538,44.055,159400.0
2005-03-17 09:30:00,56.82,56.95,56.51,56.51,35500.0,44.234,44.3352,43.9927,43.9927,35500.0
2005-03-17 10:00:00,56.52,56.54,55.94,56.29,62000.0,44.0005,44.016,43.549,43.8214,62000.0
2005-03-17 10:30:00,56.29,56.33,56.18,56.18,47100.0,43.8214,43.8526,43.7358,43.7358,47100.0
2005-03-17 11:00:00,56.21,56.26,56.15,56.26,58500.0,43.7591,43.7981,43.7124,43.7981,58500.0
2005-03-17 11:30:00,56.26,56.26,56.19,56.22,28000.0,43.7981,43.7981,43.7436,43.7669,28000.0
2005-03-17 12:00:00,56.22,56.44,56.11,56.44,39500.0,43.7669,43.9382,43.6813,43.9382,39500.0
2005-03-17 12:30:00,56.44,56.58,56.42,56.44,25300.0,43.9382,44.0472,43.9226,43.9382,25300.0
2005-03-17 13:00:00,56.44,56.52,56.37,56.38,34600.0,43.9382,44.0005,43.8837,43.8915,34600.0
2005-03-17 13:30:00,56.37,56.51,56.36,56.36,18600.0,43.8837,43.9927,43.8759,43.8759,18600.0
2005-03-17 14:00:00,56.37,56.42,56.24,56.42,30200.0,43.8837,43.9226,43.7825,43.9226,30200.0
2005-03-17 14:30:00,56.43,56.64,56.43,56.62,27600.0,43.9304,44.0939,43.9304,44.0783,27600.0
2005-03-17 15:00:00,56.61,56.64,56.51,56.57,34300.0,44.0705,44.0939,43.9927,44.0394,34300.0
2005-03-17 15:30:00,56.57,56.62,56.51,56.52,34900.0,44.0394,44.0783,43.9927,44.0005,34900.0
2005-03-18 09:30:00,56.82,57.29,56.72,56.72,109000.0,44.234,44.5999,44.1562,44.1562,109000.0
2005-03-18 10:00:00,56.71,56.86,56.65,56.84,24300.0,44.1484,44.2652,44.1017,44.2496,24300.0
2005-03-18 10:30:00,56.84,56.87,56.76,56.81,19600.0,44.2496,44.273,44.1873,44.2262,19600.0
2005-03-18 11:00:00,56.81,56.89,56.7,56.75,33800.0,44.2262,44.2885,44.1406,44.1795,33800.0
2005-03-18 11:30:00,56.71,56.71,56.49,56.52,20200.0,44.1484,44.1484,43.9771,44.0005,20200.0
2005-03-18 12:00:00,56.53,56.64,56.4,56.43,14500.0,44.0083,44.0939,43.9071,43.9304,14500.0
2005-03-18 12:30:00,56.41,56.5,56.34,56.34,12700.0,43.9148,43.9849,43.8604,43.8604,12700.0
2005-03-18 13:00:00,56.34,56.49,56.29,56.44,25500.0,43.8604,43.9771,43.8214,43.9382,25500.0
2005-03-18 13:30:00,56.48,56.5,56.2,56.37,28900.0,43.9693,43.9849,43.7514,43.8837,28900.0
2005-03-18 14:00:00,56.33,56.4,56.29,56.35,27700.0,43.8526,43.9071,43.8214,43.8681,27700.0
2005-03-18 14:30:00,56.35,56.45,56.21,56.33,29100.0,43.8681,43.946,43.7591,43.8526,29100.0
2005-03-18 15:00:00,56.33,56.33,56.12,56.23,50100.0,43.8526,43.8526,43.6891,43.7747,50100.0
2005-03-18 15:30:00,56.24,56.24,56.04,56.07,141900.0,43.7825,43.7825,43.6268,43.6502,141900.0
2005-03-21 09:30:00,55.88,55.88,55.52,55.68,39900.0,43.5022,43.5022,43.222,43.3465,39900.0
2005-03-21 10:00:00,55.74,55.98,55.69,55.88,45100.0,43.3933,43.5801,43.3543,43.5022,45100.0
2005-03-21 10:30:00,55.94,56.0,55.8,55.95,34600.0,43.549,43.5957,43.44,43.5567,34600.0
2005-03-21 11:00:00,55.95,56.05,55.83,55.85,18400.0,43.5567,43.6346,43.4633,43.4789,18400.0
2005-03-21 11:30:00,55.84,55.97,55.83,55.94,21700.0,43.4711,43.5723,43.4633,43.549,21700.0
2005-03-21 12:00:00,55.95,56.13,55.95,56.13,31300.0,43.5567,43.6969,43.5567,43.6969,31300.0
2005-03-21 12:30:00,56.13,56.13,56.01,56.04,18300.0,43.6969,43.6969,43.6034,43.6268,18300.0
2005-03-21 13:00:00,56.04,56.14,56.04,56.07,18400.0,43.6268,43.7047,43.6268,43.6502,18400.0
2005-03-21 13:30:00,56.07,56.17,56.06,56.1,28800.0,43.6502,43.728,43.6424,43.6735,28800.0
2005-03-21 14:00:00,56.05,56.07,55.87,55.91,22500.0,43.6346,43.6502,43.4945,43.5256,22500.0
2005-03-21 14:30:00,55.89,56.06,55.89,56.06,29400.0,43.51,43.6424,43.51,43.6424,29400.0
2005-03-21 15:00:00,56.06,56.11,56.02,56.09,41000.0,43.6424,43.6813,43.6112,43.6657,41000.0
2005-03-21 15:30:00,56.09,56.09,55.95,55.98,43500.0,43.6657,43.6657,43.5567,43.5801,43500.0
2005-03-22 09:30:00,56.0,56.7,56.0,56.67,87000.0,43.5957,44.1406,43.5957,44.1173,87000.0
2005-03-22 10:00:00,56.67,56.7,56.53,56.64,23400.0,44.1173,44.1406,44.0083,44.0939,23400.0
2005-03-22 10:30:00,56.67,56.8,56.64,56.8,31100.0,44.1173,44.2185,44.0939,44.2185,31100.0
2005-03-22 11:00:00,56.84,56.91,56.73,56.83,20900.0,44.2496,44.3041,44.164,44.2418,20900.0
2005-03-22 11:30:00,56.84,56.9,56.78,56.88,19400.0,44.2496,44.2963,44.2029,44.2807,19400.0
2005-03-22 12:00:00,56.89,57.04,56.88,57.04,71400.0,44.2885,44.4053,44.2807,44.4053,71400.0
2005-03-22 12:30:00,57.03,57.1,56.97,57.1,19800.0,44.3975,44.452,44.3508,44.452,19800.0
2005-03-22 13:00:00,57.1,57.24,57.09,57.24,24600.0,44.452,44.561,44.4442,44.561,24600.0
2005-03-22 13:30:00,57.24,57.55,57.24,57.49,51600.0,44.561,44.8023,44.561,44.7556,51600.0
2005-03-22 14:00:00,57.49,57.49,57.03,57.03,42300.0,44.7556,44.7556,44.3975,44.3975,42300.0
2005-03-22 14:30:00,57.03,57.13,56.58,56.81,49900.0,44.3975,44.4754,44.0472,44.2262,49900.0
2005-03-22 15:00:00,56.81,56.81,56.59,56.65,34000.0,44.2262,44.2262,44.055,44.1017,34000.0
2005-03-22 15:30:00,56.66,56.68,56.44,56.49,40600.0,44.1095,44.125,43.9382,43.9771,40600.0
2005-03-23 09:30:00,56.58,56.66,56.2,56.2,32000.0,44.0472,44.1095,43.7514,43.7514,32000.0
2005-03-23 10:00:00,56.15,56.44,56.15,56.17,65100.0,43.7124,43.9382,43.7124,43.728,65100.0
2005-03-23 10:30:00,56.22,56.3,55.99,56.2,31800.0,43.7669,43.8292,43.5879,43.7514,31800.0
2005-03-23 11:00:00,56.17,56.28,56.06,56.28,14600.0,43.728,43.8136,43.6424,43.8136,14600.0
2005-03-23 11:30:00,56.28,56.3,56.19,56.2,17900.0,43.8136,43.8292,43.7436,43.7514,17900.0
2005-03-23 12:00:00,56.18,56.33,56.14,56.26,12700.0,43.7358,43.8526,43.7047,43.7981,12700.0
2005-03-23 12:30:00,56.27,56.31,56.22,56.31,12700.0,43.8059,43.837,43.7669,43.837,12700.0
2005-03-23 13:00:00,56.29,56.34,56.26,56.28,45600.0,43.8214,43.8604,43.7981,43.8136,45600.0
2005-03-23 13:30:00,56.27,56.35,56.27,56.35,18100.0,43.8059,43.8681,43.8059,43.8681,18100.0
2005-03-23 14:00:00,56.35,56.38,56.3,56.36,25200.0,43.8681,43.8915,43.8292,43.8759,25200.0
2005-03-23 14:30:00,56.35,56.36,56.18,56.23,13400.0,43.8681,43.8759,43.7358,43.7747,13400.0
2005-03-23 15:00:00,56.23,56.24,56.15,56.24,22600.0,43.7747,43.7825,43.7124,43.7825,22600.0
2005-03-23 15:30:00,56.23,56.24,56.06,56.07,54100.0,43.7747,43.7825,43.6424,43.6502,54100.0
2005-03-24 09:30:00,56.22,56.24,56.0,56.15,33000.0,43.7669,43.7825,43.5957,43.7124,33000.0
2005-03-24 10:00:00,56.2,56.25,56.07,56.18,33000.0,43.7514,43.7903,43.6502,43.7358,33000.0
2005-03-24 10:30:00,56.17,56.24,56.13,56.21,17900.0,43.728,43.7825,43.6969,43.7591,17900.0
2005-03-24 11:00:00,56.24,56.24,56.0,56.05,37400.0,43.7825,43.7825,43.5957,43.6346,37400.0
2005-03-24 11:30:00,56.09,56.19,56.08,56.16,9500.0,43.6657,43.7436,43.6579,43.7202,9500.0
2005-03-24 12:00:00,56.17,56.33,56.15,56.32,29600.0,43.728,43.8526,43.7124,43.8448,29600.0
2005-03-24 12:30:00,56.33,56.38,56.24,56.33,16300.0,43.8526,43.8915,43.7825,43.8526,16300.0
2005-03-24 13:00:00,56.34,56.34,56.25,56.3,8800.0,43.8604,43.8604,43.7903,43.8292,8800.0
2005-03-24 13:30:00,56.3,56.43,56.3,56.42,27600.0,43.8292,43.9304,43.8292,43.9226,27600.0
2005-03-24 14:00:00,56.42,56.56,56.42,56.43,31700.0,43.9226,44.0316,43.9226,43.9304,31700.0
2005-03-24 14:30:00,56.44,56.53,56.44,56.53,21300.0,43.9382,44.0083,43.9382,44.0083,21300.0
2005-03-24 15:00:00,56.54,56.54,56.4,56.49,35200.0,44.016,44.016,43.9071,43.9771,35200.0
2005-03-24 15:30:00,56.47,56.47,56.22,56.29,26700.0,43.9616,43.9616,43.7669,43.8214,26700.0
2005-03-28 09:30:00,56.33,56.85,56.3,56.72,27100.0,43.8526,44.2574,43.8292,44.1562,27100.0
2005-03-28 10:00:00,56.73,57.0,56.7,56.99,22000.0,44.164,44.3742,44.1406,44.3664,22000.0
2005-03-28 10:30:00,56.99,57.17,56.96,57.01,25000.0,44.3664,44.5065,44.343,44.3819,25000.0
2005-03-28 11:00:00,57.01,57.01,56.73,56.88,13100.0,44.3819,44.3819,44.164,44.2807,13100.0
2005-03-28 11:30:00,56.89,56.89,56.69,56.75,10100.0,44.2885,44.2885,44.1328,44.1795,10100.0
2005-03-28 12:00:00,56.76,56.86,56.7,56.86,13500.0,44.1873,44.2652,44.1406,44.2652,13500.0
2005-03-28 12:30:00,56.86,56.95,56.86,56.95,20000.0,44.2652,44.3352,44.2652,44.3352,20000.0
2005-03-28 13:00:00,56.95,57.0,56.91,56.96,26400.0,44.3352,44.3742,44.3041,44.343,26400.0
2005-03-28 13:30:00,56.96,57.12,56.92,57.06,19800.0,44.343,44.4676,44.3119,44.4209,19800.0
2005-03-28 14:00:00,57.07,57.19,56.95,57.19,24500.0,44.4287,44.5221,44.3352,44.5221,24500.0
2005-03-28 14:30:00,57.19,57.45,57.18,57.44,35100.0,44.5221,44.7245,44.5143,44.7167,35100.0
2005-03-28 15:00:00,57.44,57.44,57.17,57.17,38800.0,44.7167,44.7167,44.5065,44.5065,38800.0
2005-03-28 15:30:00,57.17,57.25,56.96,57.03,51900.0,44.5065,44.5688,44.343,44.3975,51900.0
2005-03-29 09:30:00,57.03,57.26,56.87,57.0,86000.0,44.3975,44.5766,44.273,44.3742,86000.0
2005-03-29 10:00:00,57.04,57.1,56.9,56.94,33300.0,44.4053,44.452,44.2963,44.3274,33300.0
2005-03-29 10:30:00,56.92,57.13,56.89,57.04,42300.0,44.3119,44.4754,44.2885,44.4053,42300.0
2005-03-29 11:00:00,57.04,57.04,56.96,56.96,21800.0,44.4053,44.4053,44.343,44.343,21800.0
2005-03-29 11:30:00,56.96,57.03,56.95,57.0,10000.0,44.343,44.3975,44.3352,44.3742,10000.0
2005-03-29 12:00:00,56.99,57.19,56.99,57.11,34700.0,44.3664,44.5221,44.3664,44.4598,34700.0
2005-03-29 12:30:00,57.07,57.07,56.98,57.01,10000.0,44.4287,44.4287,44.3586,44.3819,10000.0
2005-03-29 13:00:00,57.01,57.03,56.46,56.46,19600.0,44.3819,44.3975,43.9538,43.9538,19600.0
2005-03-29 13:30:00,56.47,56.61,56.38,56.4,14500.0,43.9616,44.0705,43.8915,43.9071,14500.0
2005-03-29 14:00:00,56.36,56.36,56.11,56.22,33000.0,43.8759,43.8759,43.6813,43.7669,33000.0
2005-03-29 14:30:00,56.22,56.26,56.19,56.21,24200.0,43.7669,43.7981,43.7436,43.7591,24200.0
2005-03-29 15:00:00,56.21,56.21,55.76,55.84,36900.0,43.7591,43.7591,43.4088,43.4711,36900.0
2005-03-29 15:30:00,55.85,55.95,55.7,55.76,70500.0,43.4789,43.5567,43.3621,43.4088,70500.0
2005-03-30 09:30:00,55.6,55.8,55.34,55.34,65000.0,43.2843,43.44,43.0819,43.0819,65000.0
2005-03-30 10:00:00,55.34,55.59,55.25,55.52,30600.0,43.0819,43.2765,43.0118,43.222,30600.0
2005-03-30 10:30:00,55.53,55.74,55.53,55.69,25500.0,43.2298,43.3933,43.2298,43.3543,25500.0
2005-03-30 11:00:00,55.69,55.79,55.62,55.63,28900.0,43.3543,43.4322,43.2998,43.3076,28900.0
2005-03-30 11:30:00,55.63,55.75,55.61,55.74,29900.0,43.3076,43.401,43.292,43.3933,29900.0
2005-03-30 12:00:00,55.74,55.84,55.72,55.83,41000.0,43.3933,43.4711,43.3777,43.4633,41000.0
2005-03-30 12:30:00,55.84,55.88,55.79,55.83,24900.0,43.4711,43.5022,43.4322,43.4633,24900.0
2005-03-30 13:00:00,55.83,55.83,55.72,55.73,27800.0,43.4633,43.4633,43.3777,43.3855,27800.0
2005-03-30 13:30:00,55.73,55.84,55.56,55.65,22100.0,43.3855,43.4711,43.2531,43.3232,22100.0
2005-03-30 14:00:00,55.65,55.75,55.41,55.48,33600.0,43.3232,43.401,43.1364,43.1908,33600.0
2005-03-30 14:30:00,55.48,55.55,55.45,55.52,30700.0,43.1908,43.2453,43.1675,43.222,30700.0
2005-03-30 15:00:00,55.53,55.83,55.52,55.8,33700.0,43.2298,43.4633,43.222,43.44,33700.0
2005-03-30 15:30:00,55.8,56.12,55.78,56.01,64700.0,43.44,43.6891,43.4244,43.6034,64700.0
2005-03-31 09:30:00,56.25,56.79,56.25,56.64,22600.0,43.7903,44.2107,43.7903,44.0939,22600.0
2005-03-31 10:00:00,56.58,56.77,56.5,56.65,28800.0,44.0472,44.1951,43.9849,44.1017,28800.0
2005-03-31 10:30:00,56.67,56.72,56.49,56.56,29500.0,44.1173,44.1562,43.9771,44.0316,29500.0
2005-03-31 11:00:00,56.66,56.72,56.45,56.6,49300.0,44.1095,44.1562,43.946,44.0628,49300.0
2005-03-31 11:30:00,56.59,56.59,56.35,56.46,21900.0,44.055,44.055,43.8681,43.9538,21900.0
2005-03-31 12:00:00,56.5,56.65,56.47,56.65,33300.0,43.9849,44.1017,43.9616,44.1017,33300.0
2005-03-31 12:30:00,56.64,56.85,56.64,56.84,22400.0,44.0939,44.2574,44.0939,44.2496,22400.0
2005-03-31 13:00:00,56.87,56.88,56.76,56.87,45300.0,44.273,44.2807,44.1873,44.273,45300.0
2005-03-31 13:30:00,56.88,57.0,56.88,56.94,22500.0,44.2807,44.3742,44.2807,44.3274,22500.0
2005-03-31 14:00:00,56.91,57.02,56.85,56.98,17200.0,44.3041,44.3897,44.2574,44.3586,17200.0
2005-03-31 14:30:00,57.0,57.13,56.95,57.0,28000.0,44.3742,44.4754,44.3352,44.3742,28000.0
2005-03-31 15:00:00,57.0,57.13,56.98,57.07,48800.0,44.3742,44.4754,44.3586,44.4287,48800.0
2005-03-31 15:30:00,57.07,57.11,56.75,56.92,112700.0,44.4287,44.4598,44.1795,44.3119,112700.0
2005-04-01 09:30:00,56.84,57.7,56.69,57.65,39100.0,44.2496,44.9191,44.1328,44.8802,39100.0
2005-04-01 10:00:00,57.64,57.65,57.11,57.11,54200.0,44.8724,44.8802,44.4598,44.4598,54200.0
2005-04-01 10:30:00,57.12,57.39,56.96,57.11,47300.0,44.4676,44.6778,44.343,44.4598,47300.0
2005-04-01 11:00:00,57.08,57.3,57.08,57.27,18100.0,44.4364,44.6077,44.4364,44.5843,18100.0
2005-04-01 11:30:00,57.31,57.5,57.21,57.5,21300.0,44.6155,44.7634,44.5376,44.7634,21300.0
2005-04-01 12:00:00,57.53,57.55,57.18,57.18,28900.0,44.7868,44.8023,44.5143,44.5143,28900.0
2005-04-01 12:30:00,57.17,57.25,57.08,57.15,21700.0,44.5065,44.5688,44.4364,44.4909,21700.0
2005-04-01 13:00:00,57.15,57.32,57.15,57.26,39100.0,44.4909,44.6233,44.4909,44.5766,39100.0
2005-04-01 13:30:00,57.23,57.49,57.11,57.21,29200.0,44.5532,44.7556,44.4598,44.5376,29200.0
2005-04-01 14:00:00,57.21,57.5,57.21,57.32,40800.0,44.5376,44.7634,44.5376,44.6233,40800.0
2005-04-01 14:30:00,57.35,57.43,57.2,57.2,29500.0,44.6466,44.7089,44.5299,44.5299,29500.0
2005-04-01 15:00:00,57.2,57.4,57.19,57.22,45300.0,44.5299,44.6856,44.5221,44.5454,45300.0
2005-04-01 15:30:00,57.24,57.46,57.24,57.4,44800.0,44.561,44.7323,44.561,44.6856,44800.0
2005-04-04 09:30:00,57.47,57.47,57.0,57.18,19900.0,44.74,44.74,44.3742,44.5143,19900.0
2005-04-04 10:00:00,57.18,57.24,56.94,56.94,24600.0,44.5143,44.561,44.3274,44.3274,24600.0
2005-04-04 10:30:00,56.92,57.09,56.89,56.99,40000.0,44.3119,44.4442,44.2885,44.3664,40000.0
2005-04-04 11:00:00,56.98,57.14,56.81,56.81,18800.0,44.3586,44.4831,44.2262,44.2262,18800.0
2005-04-04 11:30:00,56.81,56.95,56.81,56.87,27600.0,44.2262,44.3352,44.2262,44.273,27600.0
2005-04-04 12:00:00,56.88,56.9,56.73,56.75,13700.0,44.2807,44.2963,44.164,44.1795,13700.0
2005-04-04 12:30:00,56.75,56.93,56.75,56.92,22800.0,44.1795,44.3197,44.1795,44.3119,22800.0
2005-04-04 13:00:00,56.92,56.92,56.71,56.76,11600.0,44.3119,44.3119,44.1484,44.1873,11600.0
2005-04-04 13:30:00,56.79,56.95,56.79,56.95,13400.0,44.2107,44.3352,44.2107,44.3352,13400.0
2005-04-04 14:00:00,56.95,56.95,56.89,56.9,22000.0,44.3352,44.3352,44.2885,44.2963,22000.0
2005-04-04 14:30:00,56.9,57.0,56.86,56.98,33100.0,44.2963,44.3742,44.2652,44.3586,33100.0
2005-04-04 15:00:00,56.98,57.15,56.96,57.15,47900.0,44.3586,44.4909,44.343,44.4909,47900.0
2005-04-04 15:30:00,57.15,57.2,56.93,57.02,26900.0,44.4909,44.5299,44.3197,44.3897,26900.0
2005-04-05 09:30:00,57.18,57.29,56.83,57.25,36600.0,44.5143,44.5999,44.2418,44.5688,36600.0
2005-04-05 10:00:00,57.23,57.23,56.93,56.93,11300.0,44.5532,44.5532,44.3197,44.3197,11300.0
2005-04-05 10:30:00,56.95,57.04,56.93,56.94,11500.0,44.3352,44.4053,44.3197,44.3274,11500.0
2005-04-05 11:00:00,56.94,56.94,56.77,56.87,7400.0,44.3274,44.3274,44.1951,44.273,7400.0
2005-04-05 11:30:00,56.83,56.85,56.65,56.7,20600.0,44.2418,44.2574,44.1017,44.1406,20600.0
2005-04-05 12:00:00,56.71,56.93,56.67,56.93,28100.0,44.1484,44.3197,44.1173,44.3197,28100.0
2005-04-05 12:30:00,56.93,56.93,56.86,56.92,7300.0,44.3197,44.3197,44.2652,44.3119,7300.0
2005-04-05 13:00:00,56.92,57.04,56.92,57.04,15100.0,44.3119,44.4053,44.3119,44.4053,15100.0
2005-04-05 13:30:00,57.03,57.16,56.99,57.14,20400.0,44.3975,44.4987,44.3664,44.4831,20400.0
2005-04-05 14:00:00,57.12,57.14,56.84,57.14,40200.0,44.4676,44.4831,44.2496,44.4831,40200.0
2005-04-05 14:30:00,57.14,57.16,57.1,57.1,22100.0,44.4831,44.4987,44.452,44.452,22100.0
2005-04-05 15:00:00,57.1,57.29,57.1,57.25,35400.0,44.452,44.5999,44.452,44.5688,35400.0
2005-04-05 15:30:00,57.26,57.26,57.23,57.25,58900.0,44.5766,44.5766,44.5532,44.5688,58900.0
2005-04-06 09:30:00,57.4,57.57,57.12,57.13,25300.0,44.6856,44.8179,44.4676,44.4754,25300.0
2005-04-06 10:00:00,57.09,57.18,57.05,57.07,6600.0,44.4442,44.5143,44.4131,44.4287,6600.0
2005-04-06 10:30:00,57.05,57.22,56.98,57.22,12200.0,44.4131,44.5454,44.3586,44.5454,12200.0
2005-04-06 11:00:00,57.22,57.39,57.1,57.39,17500.0,44.5454,44.6778,44.452,44.6778,17500.0
2005-04-06 11:30:00,57.39,57.4,57.31,57.33,5700.0,44.6778,44.6856,44.6155,44.6311,5700.0
2005-04-06 12:00:00,57.33,57.37,57.17,57.34,11200.0,44.6311,44.6622,44.5065,44.6388,11200.0
2005-04-06 12:30:00,57.31,57.5,57.3,57.45,6700.0,44.6155,44.7634,44.6077,44.7245,6700.0
2005-04-06 13:00:00,57.5,57.64,57.44,57.44,4000.0,44.7634,44.8724,44.7167,44.7167,4000.0
2005-04-06 13:30:00,57.45,57.45,57.19,57.23,8100.0,44.7245,44.7245,44.5221,44.5532,8100.0
2005-04-06 14:00:00,57.27,57.44,57.24,57.44,9400.0,44.5843,44.7167,44.561,44.7167,9400.0
2005-04-06 14:30:00,57.42,57.43,57.26,57.26,7300.0,44.7011,44.7089,44.5766,44.5766,7300.0
2005-04-06 15:00:00,57.29,57.43,56.45,57.15,15300.0,44.5999,44.7089,43.946,44.4909,15300.0
2005-04-06 15:30:00,57.14,57.3,56.6,57.24,41200.0,44.4831,44.6077,44.0628,44.561,41200.0
2005-04-07 09:30:00,57.12,57.42,56.82,57.37,34100.0,44.4676,44.7011,44.234,44.6622,34100.0
2005-04-07 10:00:00,57.35,57.44,57.24,57.33,15200.0,44.6466,44.7167,44.561,44.6311,15200.0
2005-04-07 10:30:00,57.33,57.82,57.33,57.81,21100.0,44.6311,45.0125,44.6311,45.0047,21100.0
2005-04-07 11:00:00,57.83,57.91,57.74,57.74,24300.0,45.0203,45.0826,44.9502,44.9502,24300.0
2005-04-07 11:30:00,57.75,57.75,57.59,57.72,21100.0,44.958,44.958,44.8335,44.9347,21100.0
2005-04-07 12:00:00,57.72,57.72,57.58,57.68,8800.0,44.9347,44.9347,44.8257,44.9035,8800.0
2005-04-07 12:30:00,57.68,57.91,57.64,57.71,11400.0,44.9035,45.0826,44.8724,44.9269,11400.0
2005-04-07 13:00:00,57.7,57.7,57.41,57.42,15600.0,44.9191,44.9191,44.6933,44.7011,15600.0
2005-04-07 13:30:00,57.41,57.41,57.23,57.28,21000.0,44.6933,44.6933,44.5532,44.5921,21000.0
2005-04-07 14:00:00,57.27,57.38,57.19,57.21,26100.0,44.5843,44.67,44.5221,44.5376,26100.0
2005-04-07 14:30:00,57.2,57.41,57.2,57.26,24000.0,44.5299,44.6933,44.5299,44.5766,24000.0
2005-04-07 15:00:00,57.26,57.31,57.17,57.29,27800.0,44.5766,44.6155,44.5065,44.5999,27800.0
2005-04-07 15:30:00,57.29,57.4,57.16,57.39,37600.0,44.5999,44.6856,44.4987,44.6778,37600.0
2005-04-08 09:30:00,57.36,57.36,57.02,57.1,10500.0,44.6544,44.6544,44.3897,44.452,10500.0
2005-04-08 10:00:00,57.19,57.67,57.19,57.44,13700.0,44.5221,44.8957,44.5221,44.7167,13700.0
2005-04-08 10:30:00,57.42,57.42,57.27,57.34,16500.0,44.7011,44.7011,44.5843,44.6388,16500.0
2005-04-08 11:00:00,57.34,57.42,57.29,57.35,14600.0,44.6388,44.7011,44.5999,44.6466,14600.0
2005-04-08 11:30:00,57.31,57.45,57.28,57.4,16800.0,44.6155,44.7245,44.5921,44.6856,16800.0
2005-04-08 12:00:00,57.41,57.51,57.4,57.5,21900.0,44.6933,44.7712,44.6856,44.7634,21900.0
2005-04-08 12:30:00,57.51,57.65,57.4,57.54,27700.0,44.7712,44.8802,44.6856,44.7945,27700.0
2005-04-08 13:00:00,57.5,57.58,57.38,57.45,12500.0,44.7634,44.8257,44.67,44.7245,12500.0
2005-04-08 13:30:00,57.42,57.47,57.32,57.4,7800.0,44.7011,44.74,44.6233,44.6856,7800.0
2005-04-08 14:00:00,57.38,57.48,57.31,57.39,17800.0,44.67,44.7478,44.6155,44.6778,17800.0
2005-04-08 14:30:00,57.39,57.39,57.28,57.32,4300.0,44.6778,44.6778,44.5921,44.6233,4300.0
2005-04-08 15:00:00,57.27,57.31,57.12,57.19,10500.0,44.5843,44.6155,44.4676,44.5221,10500.0
2005-04-08 15:30:00,57.18,57.3,57.17,57.25,42700.0,44.5143,44.6077,44.5065,44.5688,42700.0
2005-04-11 09:30:00,57.33,57.35,57.11,57.11,8300.0,44.6311,44.6466,44.4598,44.4598,8300.0
2005-04-11 10:00:00,57.1,57.15,56.94,57.0,8400.0,44.452,44.4909,44.3274,44.3742,8400.0
2005-04-11 10:30:00,57.0,57.11,56.93,56.95,10500.0,44.3742,44.4598,44.3197,44.3352,10500.0
2005-04-11 11:00:00,56.96,57.03,56.96,57.01,8000.0,44.343,44.3975,44.343,44.3819,8000.0
2005-04-11 11:30:00,57.0,57.15,57.0,57.13,14000.0,44.3742,44.4909,44.3742,44.4754,14000.0
2005-04-11 12:00:00,57.13,57.56,57.13,57.56,13800.0,44.4754,44.8101,44.4754,44.8101,13800.0
2005-04-11 12:30:00,57.57,57.65,57.53,57.65,16700.0,44.8179,44.8802,44.7868,44.8802,16700.0
2005-04-11 13:00:00,57.6,57.63,57.43,57.47,10700.0,44.8413,44.8646,44.7089,44.74,10700.0
2005-04-11 13:30:00,57.5,57.59,57.46,57.53,16000.0,44.7634,44.8335,44.7323,44.7868,16000.0
2005-04-11 14:00:00,57.52,57.59,57.49,57.55,7100.0,44.779,44.8335,44.7556,44.8023,7100.0
2005-04-11 14:30:00,57.58,57.71,57.53,57.71,16100.0,44.8257,44.9269,44.7868,44.9269,16100.0
2005-04-11 15:00:00,57.71,57.71,57.51,57.51,16600.0,44.9269,44.9269,44.7712,44.7712,16600.0
2005-04-11 15:30:00,57.5,57.52,57.31,57.32,74900.0,44.7634,44.779,44.6155,44.6233,74900.0
2005-04-12 09:30:00,57.1,57.3,57.09,57.24,18900.0,44.452,44.6077,44.4442,44.561,18900.0
2005-04-12 10:00:00,57.24,57.28,57.11,57.28,12300.0,44.561,44.5921,44.4598,44.5921,12300.0
2005-04-12 10:30:00,57.27,57.27,56.83,56.9,18200.0,44.5843,44.5843,44.2418,44.2963,18200.0
2005-04-12 11:00:00,56.92,56.94,56.82,56.86,7000.0,44.3119,44.3274,44.234,44.2652,7000.0
2005-04-12 11:30:00,56.83,56.83,56.77,56.79,72600.0,44.2418,44.2418,44.1951,44.2107,72600.0
2005-04-12 12:00:00,56.79,56.8,56.65,56.66,11500.0,44.2107,44.2185,44.1017,44.1095,11500.0
2005-04-12 12:30:00,56.66,56.69,56.63,56.63,27100.0,44.1095,44.1328,44.0861,44.0861,27100.0
2005-04-12 13:00:00,56.63,56.63,56.53,56.53,18800.0,44.0861,44.0861,44.0083,44.0083,18800.0
2005-04-12 13:30:00,56.5,56.5,56.32,56.35,37800.0,43.9849,43.9849,43.8448,43.8681,37800.0
2005-04-12 14:00:00,56.34,56.6,56.3,56.6,116000.0,43.8604,44.0628,43.8292,44.0628,116000.0
2005-04-12 14:30:00,56.6,56.98,56.58,56.97,93100.0,44.0628,44.3586,44.0472,44.3508,93100.0
2005-04-12 15:00:00,56.98,56.99,56.82,56.89,92500.0,44.3586,44.3664,44.234,44.2885,92500.0
2005-04-12 15:30:00,56.9,56.98,56.85,56.88,98700.0,44.2963,44.3586,44.2574,44.2807,98700.0
2005-04-13 09:30:00,56.75,56.95,56.75,56.75,17300.0,44.1795,44.3352,44.1795,44.1795,17300.0
2005-04-13 10:00:00,56.75,56.84,56.75,56.8,20000.0,44.1795,44.2496,44.1795,44.2185,20000.0
2005-04-13 10:30:00,56.81,56.95,56.8,56.87,31300.0,44.2262,44.3352,44.2185,44.273,31300.0
2005-04-13 11:00:00,56.87,56.94,56.79,56.86,27900.0,44.273,44.3274,44.2107,44.2652,27900.0
2005-04-13 11:30:00,56.86,56.96,56.85,56.9,15500.0,44.2652,44.343,44.2574,44.2963,15500.0
2005-04-13 12:00:00,56.85,56.86,56.8,56.85,4900.0,44.2574,44.2652,44.2185,44.2574,4900.0
2005-04-13 12:30:00,56.84,56.95,56.83,56.95,15500.0,44.2496,44.3352,44.2418,44.3352,15500.0
2005-04-13 13:00:00,56.95,56.95,56.71,56.71,17600.0,44.3352,44.3352,44.1484,44.1484,17600.0
2005-04-13 13:30:00,56.7,56.75,56.51,56.53,20300.0,44.1406,44.1795,43.9927,44.0083,20300.0
2005-04-13 14:00:00,56.54,56.64,56.54,56.56,13000.0,44.016,44.0939,44.016,44.0316,13000.0
2005-04-13 14:30:00,56.56,56.64,56.51,56.56,11400.0,44.0316,44.0939,43.9927,44.0316,11400.0
2005-04-13 15:00:00,56.59,56.62,56.36,56.36,24700.0,44.055,44.0783,43.8759,43.8759,24700.0
2005-04-13 15:30:00,56.36,56.43,56.29,56.37,46300.0,43.8759,43.9304,43.8214,43.8837,46300.0
2005-04-14 09:30:00,56.35,56.98,56.35,56.64,54700.0,43.8681,44.3586,43.8681,44.0939,54700.0
2005-04-14 10:00:00,56.64,56.66,56.16,56.16,32800.0,44.0939,44.1095,43.7202,43.7202,32800.0
2005-04-14 10:30:00,56.16,56.52,56.06,56.52,47800.0,43.7202,44.0005,43.6424,44.0005,47800.0
2005-04-14 11:00:00,56.5,56.52,56.21,56.25,17600.0,43.9849,44.0005,43.7591,43.7903,17600.0
2005-04-14 11:30:00,56.21,56.35,56.21,56.32,11700.0,43.7591,43.8681,43.7591,43.8448,11700.0
2005-04-14 12:00:00,56.3,56.3,56.1,56.1,23700.0,43.8292,43.8292,43.6735,43.6735,23700.0
2005-04-14 12:30:00,56.09,56.21,55.9,55.91,20500.0,43.6657,43.7591,43.5178,43.5256,20500.0
2005-04-14 13:00:00,55.91,55.91,55.7,55.7,23600.0,43.5256,43.5256,43.3621,43.3621,23600.0
2005-04-14 13:30:00,55.7,55.7,55.47,55.53,23800.0,43.3621,43.3621,43.1831,43.2298,23800.0
2005-04-14 14:00:00,55.53,55.93,55.52,55.93,47300.0,43.2298,43.5412,43.222,43.5412,47300.0
2005-04-14 14:30:00,55.92,56.01,55.8,55.91,18100.0,43.5334,43.6034,43.44,43.5256,18100.0
2005-04-14 15:00:00,55.9,55.91,55.79,55.85,19900.0,43.5178,43.5256,43.4322,43.4789,19900.0
2005-04-14 15:30:00,55.84,55.87,55.78,55.81,50800.0,43.4711,43.4945,43.4244,43.4477,50800.0
2005-04-15 09:30:00,55.74,55.77,55.31,55.36,40800.0,43.3933,43.4166,43.0585,43.0974,40800.0
2005-04-15 10:00:00,55.34,55.45,55.08,55.14,45400.0,43.0819,43.1675,42.8794,42.9262,45400.0
2005-04-15 10:30:00,55.09,55.17,54.8,54.84,71800.0,42.8872,42.9495,42.6615,42.6926,71800.0
2005-04-15 11:00:00,54.85,54.85,54.51,54.51,34600.0,42.7004,42.7004,42.4357,42.4357,34600.0
2005-04-15 11:30:00,54.51,54.55,54.23,54.25,23600.0,42.4357,42.4668,42.2177,42.2333,23600.0
2005-04-15 12:00:00,54.33,54.35,53.91,53.99,41600.0,42.2956,42.3111,41.9686,42.0309,41600.0
2005-04-15 12:30:00,53.99,54.14,53.9,53.9,41800.0,42.0309,42.1477,41.9608,41.9608,41800.0
2005-04-15 13:00:00,53.9,54.25,53.85,54.21,36500.0,41.9608,42.2333,41.9219,42.2022,36500.0
2005-04-15 13:30:00,54.21,54.28,53.88,53.89,26100.0,42.2022,42.2567,41.9453,41.953,26100.0
2005-04-15 14:00:00,53.88,54.24,53.88,54.06,38100.0,41.9453,42.2255,41.9453,42.0854,38100.0
2005-04-15 14:30:00,54.06,54.08,53.8,53.93,54800.0,42.0854,42.101,41.883,41.9842,54800.0
2005-04-15 15:00:00,53.94,53.98,53.8,53.88,48100.0,41.992,42.0231,41.883,41.9453,48100.0
2005-04-15 15:30:00,53.88,53.94,53.8,53.8,82900.0,41.9453,41.992,41.883,41.883,82900.0
2005-04-18 09:30:00,54.05,54.3,53.77,53.96,25100.0,42.0776,42.2722,41.8596,42.0075,25100.0
2005-04-18 10:00:00,53.97,54.3,53.92,54.25,37100.0,42.0153,42.2722,41.9764,42.2333,37100.0
2005-04-18 10:30:00,54.3,54.42,54.0,54.14,22300.0,42.2722,42.3656,42.0387,42.1477,22300.0
2005-04-18 11:00:00,54.13,54.3,53.85,53.85,20700.0,42.1399,42.2722,41.9219,41.9219,20700.0
2005-04-18 11:30:00,53.85,53.88,53.77,53.82,20700.0,41.9219,41.9453,41.8596,41.8985,20700.0
2005-04-18 12:00:00,53.82,53.87,53.77,53.78,16800.0,41.8985,41.9375,41.8596,41.8674,16800.0
2005-04-18 12:30:00,53.78,54.09,53.76,54.05,31400.0,41.8674,42.1087,41.8518,42.0776,31400.0
2005-04-18 13:00:00,54.05,54.1,53.87,53.97,17300.0,42.0776,42.1165,41.9375,42.0153,17300.0
2005-04-18 13:30:00,53.94,54.0,53.87,53.97,19600.0,41.992,42.0387,41.9375,42.0153,19600.0
2005-04-18 14:00:00,53.96,54.05,53.8,53.82,22800.0,42.0075,42.0776,41.883,41.8985,22800.0
2005-04-18 14:30:00,53.82,53.85,53.75,53.85,27800.0,41.8985,41.9219,41.8441,41.9219,27800.0
2005-04-18 15:00:00,53.85,54.04,53.8,54.04,50000.0,41.9219,42.0698,41.883,42.0698,50000.0
2005-04-18 15:30:00,54.05,54.12,54.01,54.01,60200.0,42.0776,42.1321,42.0465,42.0465,60200.0
2005-04-19 09:30:00,53.85,53.9,53.54,53.82,39700.0,41.9219,41.9608,41.6806,41.8985,39700.0
2005-04-19 10:00:00,53.84,54.15,53.82,54.1,37100.0,41.9141,42.1554,41.8985,42.1165,37100.0
2005-04-19 10:30:00,54.11,54.12,53.76,53.78,28300.0,42.1243,42.1321,41.8518,41.8674,28300.0
2005-04-19 11:00:00,53.79,53.88,53.78,53.88,38100.0,41.8752,41.9453,41.8674,41.9453,38100.0
2005-04-19 11:30:00,53.9,53.9,53.81,53.88,31500.0,41.9608,41.9608,41.8908,41.9453,31500.0
2005-04-19 12:00:00,53.87,54.03,53.87,53.93,32300.0,41.9375,42.062,41.9375,41.9842,32300.0
2005-04-19 12:30:00,53.93,54.06,53.87,53.96,24200.0,41.9842,42.0854,41.9375,42.0075,24200.0
2005-04-19 13:00:00,53.96,54.01,53.87,53.95,23000.0,42.0075,42.0465,41.9375,41.9997,23000.0
2005-04-19 13:30:00,53.95,54.12,53.95,54.11,19600.0,41.9997,42.1321,41.9997,42.1243,19600.0
2005-04-19 14:00:00,54.11,54.2,54.04,54.2,21500.0,42.1243,42.1944,42.0698,42.1944,21500.0
2005-04-19 14:30:00,54.19,54.21,54.03,54.07,25300.0,42.1866,42.2022,42.062,42.0932,25300.0
2005-04-19 15:00:00,54.07,54.07,53.78,53.87,60700.0,42.0932,42.0932,41.8674,41.9375,60700.0
2005-04-19 15:30:00,53.87,54.04,53.87,53.97,67100.0,41.9375,42.0698,41.9375,42.0153,67100.0
2005-04-20 09:30:00,53.85,53.93,53.51,53.66,22800.0,41.9219,41.9842,41.6572,41.774,22800.0
2005-04-20 10:00:00,53.61,54.0,53.61,53.95,18500.0,41.7351,42.0387,41.7351,41.9997,18500.0
2005-04-20 10:30:00,53.97,53.97,53.61,53.86,14500.0,42.0153,42.0153,41.7351,41.9297,14500.0
2005-04-20 11:00:00,53.86,54.04,53.85,53.86,17400.0,41.9297,42.0698,41.9219,41.9297,17400.0
2005-04-20 11:30:00,53.85,53.91,53.85,53.89,10400.0,41.9219,41.9686,41.9219,41.953,10400.0
2005-04-20 12:00:00,53.87,53.87,53.8,53.81,10300.0,41.9375,41.9375,41.883,41.8908,10300.0
2005-04-20 12:30:00,53.78,53.85,53.75,53.75,25700.0,41.8674,41.9219,41.8441,41.8441,25700.0
2005-04-20 13:00:00,53.75,53.85,53.75,53.8,34300.0,41.8441,41.9219,41.8441,41.883,34300.0
2005-04-20 13:30:00,53.8,53.84,53.75,53.76,20100.0,41.883,41.9141,41.8441,41.8518,20100.0
2005-04-20 14:00:00,53.76,53.79,53.35,53.35,29400.0,41.8518,41.8752,41.5327,41.5327,29400.0
2005-04-20 14:30:00,53.3,53.39,53.21,53.37,18300.0,41.4937,41.5638,41.4237,41.5482,18300.0
2005-04-20 15:00:00,53.39,53.4,53.15,53.2,32200.0,41.5638,41.5716,41.377,41.4159,32200.0
2005-04-20 15:30:00,53.21,53.24,53.02,53.09,58100.0,41.4237,41.447,41.2758,41.3302,58100.0
2005-04-21 09:30:00,53.3,53.73,53.3,53.51,23300.0,41.4937,41.8285,41.4937,41.6572,23300.0
2005-04-21 10:00:00,53.52,53.77,53.39,53.66,18300.0,41.665,41.8596,41.5638,41.774,18300.0
2005-04-21 10:30:00,53.65,53.85,53.58,53.61,16800.0,41.7662,41.9219,41.7117,41.7351,16800.0
2005-04-21 11:00:00,53.6,53.6,53.34,53.38,28000.0,41.7273,41.7273,41.5249,41.556,28000.0
2005-04-21 11:30:00,53.39,53.6,53.33,53.53,25500.0,41.5638,41.7273,41.5171,41.6728,25500.0
2005-04-21 12:00:00,53.53,53.69,53.53,53.62,18000.0,41.6728,41.7973,41.6728,41.7428,18000.0
2005-04-21 12:30:00,53.64,53.66,53.48,53.5,9800.0,41.7584,41.774,41.6339,41.6494,9800.0
2005-04-21 13:00:00,53.51,53.7,53.41,53.45,26800.0,41.6572,41.8051,41.5794,41.6105,26800.0
2005-04-21 13:30:00,53.46,53.74,53.46,53.7,24700.0,41.6183,41.8363,41.6183,41.8051,24700.0
2005-04-21 14:00:00,53.69,53.9,53.68,53.76,27900.0,41.7973,41.9608,41.7896,41.8518,27900.0
2005-04-21 14:30:00,53.76,53.76,53.66,53.67,16000.0,41.8518,41.8518,41.774,41.7818,16000.0
2005-04-21 15:00:00,53.67,53.73,53.59,53.72,31800.0,41.7818,41.8285,41.7195,41.8207,31800.0
2005-04-21 15:30:00,53.72,53.79,53.62,53.65,62200.0,41.8207,41.8752,41.7428,41.7662,62200.0
2005-04-22 09:30:00,53.65,53.65,53.37,53.46,24700.0,41.7662,41.7662,41.5482,41.6183,24700.0
2005-04-22 10:00:00,53.45,53.47,53.22,53.35,18100.0,41.6105,41.6261,41.4314,41.5327,18100.0
2005-04-22 10:30:00,53.35,53.44,53.29,53.36,30200.0,41.5327,41.6027,41.4859,41.5404,30200.0
2005-04-22 11:00:00,53.42,53.48,53.31,53.4,16900.0,41.5871,41.6339,41.5015,41.5716,16900.0
2005-04-22 11:30:00,53.4,53.43,53.31,53.41,25400.0,41.5716,41.5949,41.5015,41.5794,25400.0
2005-04-22 12:00:00,53.41,53.44,53.25,53.4,22900.0,41.5794,41.6027,41.4548,41.5716,22900.0
2005-04-22 12:30:00,53.37,53.5,53.37,53.44,23400.0,41.5482,41.6494,41.5482,41.6027,23400.0
2005-04-22 13:00:00,53.4,53.49,53.37,53.46,17600.0,41.5716,41.6416,41.5482,41.6183,17600.0
2005-04-22 13:30:00,53.47,53.53,53.4,53.4,22000.0,41.6261,41.6728,41.5716,41.5716,22000.0
2005-04-22 14:00:00,53.39,53.41,53.25,53.36,23400.0,41.5638,41.5794,41.4548,41.5404,23400.0
2005-04-22 14:30:00,53.38,53.38,53.09,53.26,56300.0,41.556,41.556,41.3302,41.4626,56300.0
2005-04-22 15:00:00,53.26,53.29,52.75,52.75,57800.0,41.4626,41.4859,41.0656,41.0656,57800.0
2005-04-22 15:30:00,52.76,53.14,52.71,53.13,112800.0,41.0733,41.3692,41.0344,41.3614,112800.0
2005-04-25 09:30:00,53.25,53.62,53.25,53.54,20500.0,41.4548,41.7428,41.4548,41.6806,20500.0
2005-04-25 10:00:00,53.5,54.31,53.5,54.15,27600.0,41.6494,42.28,41.6494,42.1554,27600.0
2005-04-25 10:30:00,54.15,54.15,53.88,53.94,42200.0,42.1554,42.1554,41.9453,41.992,42200.0
2005-04-25 11:00:00,53.92,53.99,53.59,53.62,52800.0,41.9764,42.0309,41.7195,41.7428,52800.0
2005-04-25 11:30:00,53.62,53.87,53.62,53.83,17900.0,41.7428,41.9375,41.7428,41.9063,17900.0
2005-04-25 12:00:00,53.84,53.89,53.65,53.73,14900.0,41.9141,41.953,41.7662,41.8285,14900.0
2005-04-25 12:30:00,53.73,53.81,53.69,53.74,22300.0,41.8285,41.8908,41.7973,41.8363,22300.0
2005-04-25 13:00:00,53.71,53.79,53.61,53.76,16600.0,41.8129,41.8752,41.7351,41.8518,16600.0
2005-04-25 13:30:00,53.74,53.83,53.55,53.55,35000.0,41.8363,41.9063,41.6884,41.6884,35000.0
2005-04-25 14:00:00,53.55,53.67,53.55,53.66,22100.0,41.6884,41.7818,41.6884,41.774,22100.0
2005-04-25 14:30:00,53.65,53.66,53.54,53.59,42700.0,41.7662,41.774,41.6806,41.7195,42700.0
2005-04-25 15:00:00,53.59,53.59,53.42,53.56,41400.0,41.7195,41.7195,41.5871,41.6961,41400.0
2005-04-25 15:30:00,53.56,53.75,53.56,53.69,53300.0,41.6961,41.8441,41.6961,41.7973,53300.0
2005-04-26 09:30:00,53.7,54.07,53.41,53.63,15800.0,41.8051,42.0932,41.5794,41.7506,15800.0
2005-04-26 10:00:00,53.57,54.1,53.56,53.93,79600.0,41.7039,42.1165,41.6961,41.9842,79600.0
2005-04-26 10:30:00,53.85,54.09,53.75,54.07,56500.0,41.9219,42.1087,41.8441,42.0932,56500.0
2005-04-26 11:00:00,54.02,54.05,53.9,53.99,102000.0,42.0542,42.0776,41.9608,42.0309,102000.0
2005-04-26 11:30:00,53.99,54.07,53.88,53.88,8900.0,42.0309,42.0932,41.9453,41.9453,8900.0
2005-04-26 12:00:00,53.87,53.98,53.8,53.97,11500.0,41.9375,42.0231,41.883,42.0153,11500.0
2005-04-26 12:30:00,53.97,53.97,53.85,53.85,9700.0,42.0153,42.0153,41.9219,41.9219,9700.0
2005-04-26 13:00:00,53.84,53.84,53.5,53.5,20000.0,41.9141,41.9141,41.6494,41.6494,20000.0
2005-04-26 13:30:00,53.5,53.75,53.5,53.75,20300.0,41.6494,41.8441,41.6494,41.8441,20300.0
2005-04-26 14:00:00,53.75,53.75,53.42,53.47,22200.0,41.8441,41.8441,41.5871,41.6261,22200.0
2005-04-26 14:30:00,53.48,53.6,53.45,53.46,28600.0,41.6339,41.7273,41.6105,41.6183,28600.0
2005-04-26 15:00:00,53.48,53.57,53.38,53.38,48200.0,41.6339,41.7039,41.556,41.556,48200.0
2005-04-26 15:30:00,53.38,53.4,53.12,53.15,185700.0,41.556,41.5716,41.3536,41.377,185700.0
2005-04-27 09:30:00,53.13,53.13,52.48,52.58,36800.0,41.3614,41.3614,40.8554,40.9332,36800.0
2005-04-27 10:00:00,52.58,52.62,52.36,52.53,28000.0,40.9332,40.9644,40.7619,40.8943,28000.0
2005-04-27 10:30:00,52.54,52.78,52.41,52.54,23300.0,40.9021,41.0889,40.8009,40.9021,23300.0
2005-04-27 11:00:00,52.51,53.03,52.36,52.93,33700.0,40.8787,41.2835,40.7619,41.2057,33700.0
2005-04-27 11:30:00,52.93,53.07,52.61,52.61,40700.0,41.2057,41.3147,40.9566,40.9566,40700.0
2005-04-27 12:00:00,52.61,52.8,52.61,52.67,63600.0,40.9566,41.1045,40.9566,41.0033,63600.0
2005-04-27 12:30:00,52.65,52.68,52.59,52.62,26700.0,40.9877,41.0111,40.941,40.9644,26700.0
2005-04-27 13:00:00,52.62,52.75,52.62,52.64,47000.0,40.9644,41.0656,40.9644,40.9799,47000.0
2005-04-27 13:30:00,52.59,52.75,52.59,52.75,22500.0,40.941,41.0656,40.941,41.0656,22500.0
2005-04-27 14:00:00,52.75,52.8,52.7,52.75,16500.0,41.0656,41.1045,41.0266,41.0656,16500.0
2005-04-27 14:30:00,52.77,52.77,52.6,52.73,19200.0,41.0811,41.0811,40.9488,41.05,19200.0
2005-04-27 15:00:00,52.76,52.8,52.65,52.73,26000.0,41.0733,41.1045,40.9877,41.05,26000.0
2005-04-27 15:30:00,52.72,52.76,52.63,52.64,38300.0,41.0422,41.0733,40.9721,40.9799,38300.0
2005-04-28 09:30:00,54.5,54.86,53.61,53.77,118500.0,42.4279,42.7082,41.7351,41.8596,118500.0
2005-04-28 10:00:00,53.8,54.43,53.75,54.3,99500.0,41.883,42.3734,41.8441,42.2722,99500.0
2005-04-28 10:30:00,54.31,54.5,54.06,54.16,85100.0,42.28,42.4279,42.0854,42.1632,85100.0
2005-04-28 11:00:00,54.1,54.47,54.05,54.25,136800.0,42.1165,42.4046,42.0776,42.2333,136800.0
2005-04-28 11:30:00,54.25,54.4,54.2,54.36,90800.0,42.2333,42.3501,42.1944,42.3189,90800.0
2005-04-28 12:00:00,54.36,54.37,54.0,54.13,37000.0,42.3189,42.3267,42.0387,42.1399,37000.0
2005-04-28 12:30:00,54.15,54.27,54.1,54.16,40900.0,42.1554,42.2489,42.1165,42.1632,40900.0
2005-04-28 13:00:00,54.16,54.16,54.05,54.08,26100.0,42.1632,42.1632,42.0776,42.101,26100.0
2005-04-28 13:30:00,54.09,54.14,54.03,54.07,45500.0,42.1087,42.1477,42.062,42.0932,45500.0
2005-04-28 14:00:00,54.07,54.1,53.65,53.65,62700.0,42.0932,42.1165,41.7662,41.7662,62700.0
2005-04-28 14:30:00,53.64,53.71,53.31,53.44,72600.0,41.7584,41.8129,41.5015,41.6027,72600.0
2005-04-28 15:00:00,53.44,53.48,53.28,53.38,57900.0,41.6027,41.6339,41.4782,41.556,57900.0
2005-04-28 15:30:00,53.38,53.46,53.08,53.25,79500.0,41.556,41.6183,41.3225,41.4548,79500.0
2005-04-29 09:30:00,53.2,53.78,53.19,53.44,45600.0,41.4159,41.8674,41.4081,41.6027,45600.0
2005-04-29 10:00:00,53.44,53.56,53.04,53.04,45600.0,41.6027,41.6961,41.2913,41.2913,45600.0
2005-04-29 10:30:00,53.04,53.04,52.58,52.71,51900.0,41.2913,41.2913,40.9332,41.0344,51900.0
2005-04-29 11:00:00,52.71,52.85,52.61,52.67,48400.0,41.0344,41.1434,40.9566,41.0033,48400.0
2005-04-29 11:30:00,52.64,52.69,52.55,52.67,29600.0,40.9799,41.0188,40.9099,41.0033,29600.0
2005-04-29 12:00:00,52.65,52.73,52.5,52.5,23800.0,40.9877,41.05,40.8709,40.8709,23800.0
2005-04-29 12:30:00,52.51,53.0,52.5,52.95,70900.0,40.8787,41.2602,40.8709,41.2213,70900.0
2005-04-29 13:00:00,52.92,53.19,52.87,52.98,53700.0,41.1979,41.4081,41.159,41.2446,53700.0
2005-04-29 13:30:00,52.97,52.97,52.77,52.83,29300.0,41.2368,41.2368,41.0811,41.1278,29300.0
2005-04-29 14:00:00,52.82,52.9,52.8,52.89,27900.0,41.1201,41.1823,41.1045,41.1745,27900.0
2005-04-29 14:30:00,52.88,53.19,52.88,52.92,65400.0,41.1668,41.4081,41.1668,41.1979,65400.0
2005-04-29 15:00:00,52.92,53.0,52.88,52.98,44700.0,41.1979,41.2602,41.1668,41.2446,44700.0
2005-04-29 15:30:00,52.98,53.23,52.9,52.98,105900.0,41.2446,41.4392,41.1823,41.2446,105900.0
2005-05-02 09:30:00,53.45,54.33,53.45,54.27,71200.0,41.6105,42.2956,41.6105,42.2489,71200.0
2005-05-02 10:00:00,54.28,54.5,54.16,54.49,110800.0,42.2567,42.4279,42.1632,42.4201,110800.0
2005-05-02 10:30:00,54.49,54.9,54.38,54.77,81800.0,42.4201,42.7393,42.3345,42.6381,81800.0
2005-05-02 11:00:00,54.77,54.82,54.6,54.62,42400.0,42.6381,42.677,42.5058,42.5213,42400.0
2005-05-02 11:30:00,54.64,54.8,54.64,54.68,36200.0,42.5369,42.6615,42.5369,42.5681,36200.0
2005-05-02 12:00:00,54.69,54.92,54.62,54.91,28500.0,42.5758,42.7549,42.5213,42.7471,28500.0
2005-05-02 12:30:00,54.91,54.92,54.74,54.76,31500.0,42.7471,42.7549,42.6148,42.6303,31500.0
2005-05-02 13:00:00,54.76,54.81,54.65,54.76,31700.0,42.6303,42.6693,42.5447,42.6303,31700.0
2005-05-02 13:30:00,54.75,54.75,54.46,54.67,38400.0,42.6225,42.6225,42.3968,42.5603,38400.0
2005-05-02 14:00:00,54.67,54.67,54.43,54.56,30900.0,42.5603,42.5603,42.3734,42.4746,30900.0
2005-05-02 14:30:00,54.57,54.95,54.55,54.95,42200.0,42.4824,42.7782,42.4668,42.7782,42200.0
2005-05-02 15:00:00,54.96,55.17,54.9,55.17,51000.0,42.786,42.9495,42.7393,42.9495,51000.0
2005-05-02 15:30:00,55.18,55.39,55.18,55.37,112500.0,42.9573,43.1208,42.9573,43.1052,112500.0
2005-05-03 09:30:00,55.46,55.58,55.22,55.48,36500.0,43.1753,43.2687,42.9884,43.1908,36500.0
2005-05-03 10:00:00,55.55,55.92,55.38,55.4,36200.0,43.2453,43.5334,43.113,43.1286,36200.0
2005-05-03 10:30:00,55.4,55.6,55.39,55.53,20900.0,43.1286,43.2843,43.1208,43.2298,20900.0
2005-05-03 11:00:00,55.52,55.65,55.42,55.65,24000.0,43.222,43.3232,43.1441,43.3232,24000.0
2005-05-03 11:30:00,55.65,55.78,55.62,55.67,19900.0,43.3232,43.4244,43.2998,43.3388,19900.0
2005-05-03 12:00:00,55.64,55.68,55.56,55.64,21300.0,43.3154,43.3465,43.2531,43.3154,21300.0
2005-05-03 12:30:00,55.64,55.64,55.46,55.53,34400.0,43.3154,43.3154,43.1753,43.2298,34400.0
2005-05-03 13:00:00,55.53,55.69,55.49,55.69,21300.0,43.2298,43.3543,43.1986,43.3543,21300.0
2005-05-03 13:30:00,55.68,55.85,55.64,55.83,26800.0,43.3465,43.4789,43.3154,43.4633,26800.0
2005-05-03 14:00:00,55.84,55.86,55.47,55.6,42000.0,43.4711,43.4867,43.1831,43.2843,42000.0
2005-05-03 14:30:00,55.58,56.03,55.58,55.81,53800.0,43.2687,43.619,43.2687,43.4477,53800.0
2005-05-03 15:00:00,55.82,55.83,55.33,55.48,54500.0,43.4555,43.4633,43.0741,43.1908,54500.0
2005-05-03 15:30:00,55.48,55.5,55.23,55.36,73200.0,43.1908,43.2064,42.9962,43.0974,73200.0
2005-05-04 09:30:00,55.38,55.38,55.05,55.16,27000.0,43.113,43.113,42.8561,42.9417,27000.0
2005-05-04 10:00:00,55.16,55.52,55.16,55.52,37600.0,42.9417,43.222,42.9417,43.222,37600.0
2005-05-04 10:30:00,55.53,55.66,55.36,55.41,32700.0,43.2298,43.331,43.0974,43.1364,32700.0
2005-05-04 11:00:00,55.42,55.59,55.42,55.55,17800.0,43.1441,43.2765,43.1441,43.2453,17800.0
2005-05-04 11:30:00,55.56,55.75,55.55,55.59,15800.0,43.2531,43.401,43.2453,43.2765,15800.0
2005-05-04 12:00:00,55.59,55.59,55.4,55.5,32000.0,43.2765,43.2765,43.1286,43.2064,32000.0
2005-05-04 12:30:00,55.5,55.58,55.48,55.57,10100.0,43.2064,43.2687,43.1908,43.2609,10100.0
2005-05-04 13:00:00,55.58,55.68,55.56,55.65,13500.0,43.2687,43.3465,43.2531,43.3232,13500.0
2005-05-04 13:30:00,55.65,55.95,55.59,55.9,31100.0,43.3232,43.5567,43.2765,43.5178,31100.0
2005-05-04 14:00:00,55.93,55.95,55.78,55.8,15300.0,43.5412,43.5567,43.4244,43.44,15300.0
2005-05-04 14:30:00,55.75,55.96,55.74,55.91,28700.0,43.401,43.5645,43.3933,43.5256,28700.0
2005-05-04 15:00:00,55.91,56.08,55.86,56.08,18300.0,43.5256,43.6579,43.4867,43.6579,18300.0
2005-05-04 15:30:00,56.08,56.1,55.93,55.94,27800.0,43.6579,43.6735,43.5412,43.549,27800.0
2005-05-05 09:30:00,55.9,56.49,55.81,56.31,21800.0,43.5178,43.9771,43.4477,43.837,21800.0
2005-05-05 10:00:00,56.37,56.59,56.34,56.43,28600.0,43.8837,44.055,43.8604,43.9304,28600.0
2005-05-05 10:30:00,56.38,56.5,56.35,56.47,17200.0,43.8915,43.9849,43.8681,43.9616,17200.0
2005-05-05 11:00:00,56.46,56.5,56.29,56.3,6200.0,43.9538,43.9849,43.8214,43.8292,6200.0
2005-05-05 11:30:00,56.28,56.42,56.28,56.42,4500.0,43.8136,43.9226,43.8136,43.9226,4500.0
2005-05-05 12:00:00,56.43,56.43,56.34,56.34,6100.0,43.9304,43.9304,43.8604,43.8604,6100.0
2005-05-05 12:30:00,56.34,56.34,55.9,55.9,24300.0,43.8604,43.8604,43.5178,43.5178,24300.0
2005-05-05 13:00:00,55.83,55.98,55.75,55.85,23000.0,43.4633,43.5801,43.401,43.4789,23000.0
2005-05-05 13:30:00,55.9,56.2,55.9,55.98,19800.0,43.5178,43.7514,43.5178,43.5801,19800.0
2005-05-05 14:00:00,55.98,56.06,55.94,55.94,12200.0,43.5801,43.6424,43.549,43.549,12200.0
2005-05-05 14:30:00,55.94,56.0,55.85,55.89,19700.0,43.549,43.5957,43.4789,43.51,19700.0
2005-05-05 15:00:00,55.89,56.04,55.86,55.99,20200.0,43.51,43.6268,43.4867,43.5879,20200.0
2005-05-05 15:30:00,55.99,56.14,55.95,55.95,32900.0,43.5879,43.7047,43.5567,43.5567,32900.0
2005-05-06 09:30:00,56.06,56.23,55.96,56.23,23700.0,43.6424,43.7747,43.5645,43.7747,23700.0
2005-05-06 10:00:00,56.27,56.33,56.07,56.31,12900.0,43.8059,43.8526,43.6502,43.837,12900.0
2005-05-06 10:30:00,56.32,56.35,56.13,56.33,10800.0,43.8448,43.8681,43.6969,43.8526,10800.0
2005-05-06 11:00:00,56.31,56.5,56.31,56.36,11600.0,43.837,43.9849,43.837,43.8759,11600.0
2005-05-06 11:30:00,56.36,56.56,56.29,56.29,12500.0,43.8759,44.0316,43.8214,43.8214,12500.0
2005-05-06 12:00:00,56.34,56.44,56.2,56.44,13100.0,43.8604,43.9382,43.7514,43.9382,13100.0
2005-05-06 12:30:00,56.41,56.42,56.25,56.39,7000.0,43.9148,43.9226,43.7903,43.8993,7000.0
2005-05-06 13:00:00,56.41,56.64,56.41,56.64,10000.0,43.9148,44.0939,43.9148,44.0939,10000.0
2005-05-06 13:30:00,56.65,56.72,56.53,56.6,8900.0,44.1017,44.1562,44.0083,44.0628,8900.0
2005-05-06 14:00:00,56.6,56.83,56.6,56.72,11600.0,44.0628,44.2418,44.0628,44.1562,11600.0
2005-05-06 14:30:00,56.71,56.77,56.56,56.62,14300.0,44.1484,44.1951,44.0316,44.0783,14300.0
2005-05-06 15:00:00,56.62,56.68,56.53,56.56,24400.0,44.0783,44.125,44.0083,44.0316,24400.0
2005-05-06 15:30:00,56.56,56.63,56.43,56.44,36400.0,44.0316,44.0861,43.9304,43.9382,36400.0
2005-05-09 09:30:00,56.6,56.7,56.26,56.36,11300.0,44.0628,44.1406,43.7981,43.8759,11300.0
2005-05-09 10:00:00,56.36,56.46,56.21,56.31,12400.0,43.8759,43.9538,43.7591,43.837,12400.0
2005-05-09 10:30:00,56.31,56.36,56.17,56.32,13300.0,43.837,43.8759,43.728,43.8448,13300.0
2005-05-09 11:00:00,56.26,56.56,56.26,56.54,10100.0,43.7981,44.0316,43.7981,44.016,10100.0
2005-05-09 11:30:00,56.55,56.65,56.47,56.58,6900.0,44.0238,44.1017,43.9616,44.0472,6900.0
2005-05-09 12:00:00,56.56,56.61,56.49,56.5,9300.0,44.0316,44.0705,43.9771,43.9849,9300.0
2005-05-09 12:30:00,56.48,56.57,56.44,56.5,15900.0,43.9693,44.0394,43.9382,43.9849,15900.0
2005-05-09 13:00:00,56.49,56.51,56.39,56.44,14000.0,43.9771,43.9927,43.8993,43.9382,14000.0
2005-05-09 13:30:00,56.48,56.56,56.45,56.49,13200.0,43.9693,44.0316,43.946,43.9771,13200.0
2005-05-09 14:00:00,56.5,56.5,56.23,56.23,20000.0,43.9849,43.9849,43.7747,43.7747,20000.0
2005-05-09 14:30:00,56.22,56.44,56.21,56.44,17500.0,43.7669,43.9382,43.7591,43.9382,17500.0
2005-05-09 15:00:00,56.43,56.43,56.23,56.36,19200.0,43.9304,43.9304,43.7747,43.8759,19200.0
2005-05-09 15:30:00,56.35,56.66,56.34,56.64,44100.0,43.8681,44.1095,43.8604,44.0939,44100.0
2005-05-10 09:30:00,56.69,56.69,56.02,56.05,17800.0,44.1328,44.1328,43.6112,43.6346,17800.0
2005-05-10 10:00:00,56.0,56.09,55.88,56.07,19700.0,43.5957,43.6657,43.5022,43.6502,19700.0
2005-05-10 10:30:00,56.08,56.14,55.99,55.99,10500.0,43.6579,43.7047,43.5879,43.5879,10500.0
2005-05-10 11:00:00,56.01,56.14,55.97,56.0,9700.0,43.6034,43.7047,43.5723,43.5957,9700.0
2005-05-10 11:30:00,56.0,56.18,55.98,55.98,9900.0,43.5957,43.7358,43.5801,43.5801,9900.0
2005-05-10 12:00:00,55.98,56.02,55.96,55.99,8400.0,43.5801,43.6112,43.5645,43.5879,8400.0
2005-05-10 12:30:00,55.99,56.14,55.94,56.08,8600.0,43.5879,43.7047,43.549,43.6579,8600.0
2005-05-10 13:00:00,56.06,56.19,55.98,56.19,11300.0,43.6424,43.7436,43.5801,43.7436,11300.0
2005-05-10 13:30:00,56.19,56.24,56.09,56.19,10700.0,43.7436,43.7825,43.6657,43.7436,10700.0
2005-05-10 14:00:00,56.2,56.22,55.97,56.0,16000.0,43.7514,43.7669,43.5723,43.5957,16000.0
2005-05-10 14:30:00,55.99,56.01,55.75,55.87,35400.0,43.5879,43.6034,43.401,43.4945,35400.0
2005-05-10 15:00:00,55.85,55.89,55.78,55.89,33900.0,43.4789,43.51,43.4244,43.51,33900.0
2005-05-10 15:30:00,55.88,56.22,55.88,56.12,112100.0,43.5022,43.7669,43.5022,43.6891,112100.0
2005-05-11 09:30:00,56.16,56.16,55.8,55.8,21600.0,43.7202,43.7202,43.44,43.44,21600.0
2005-05-11 10:00:00,55.8,55.99,55.65,55.67,12600.0,43.44,43.5879,43.3232,43.3388,12600.0
2005-05-11 10:30:00,55.69,55.79,55.43,55.48,30200.0,43.3543,43.4322,43.1519,43.1908,30200.0
2005-05-11 11:00:00,55.45,55.52,55.32,55.5,21300.0,43.1675,43.222,43.0663,43.2064,21300.0
2005-05-11 11:30:00,55.51,55.61,55.51,55.55,21200.0,43.2142,43.292,43.2142,43.2453,21200.0
2005-05-11 12:00:00,55.55,55.67,55.35,55.54,33500.0,43.2453,43.3388,43.0896,43.2376,33500.0
2005-05-11 12:30:00,55.55,55.58,55.46,55.52,11300.0,43.2453,43.2687,43.1753,43.222,11300.0
2005-05-11 13:00:00,55.51,55.67,55.5,55.6,16600.0,43.2142,43.3388,43.2064,43.2843,16600.0
2005-05-11 13:30:00,55.6,55.73,55.51,55.59,25900.0,43.2843,43.3855,43.2142,43.2765,25900.0
2005-05-11 14:00:00,55.58,55.98,55.58,55.92,39300.0,43.2687,43.5801,43.2687,43.5334,39300.0
2005-05-11 14:30:00,55.9,55.9,55.67,55.7,37500.0,43.5178,43.5178,43.3388,43.3621,37500.0
2005-05-11 15:00:00,55.71,55.78,55.63,55.75,30700.0,43.3699,43.4244,43.3076,43.401,30700.0
2005-05-11 15:30:00,55.74,55.88,55.71,55.86,95200.0,43.3933,43.5022,43.3699,43.4867,95200.0
2005-05-12 09:30:00,55.8,56.0,55.59,55.61,18200.0,43.44,43.5957,43.2765,43.292,18200.0
2005-05-12 10:00:00,55.61,55.82,55.58,55.67,21800.0,43.292,43.4555,43.2687,43.3388,21800.0
2005-05-12 10:30:00,55.68,55.76,55.36,55.45,25600.0,43.3465,43.4088,43.0974,43.1675,25600.0
2005-05-12 11:00:00,55.48,55.64,55.41,55.58,21500.0,43.1908,43.3154,43.1364,43.2687,21500.0
2005-05-12 11:30:00,55.54,55.6,55.33,55.45,32800.0,43.2376,43.2843,43.0741,43.1675,32800.0
2005-05-12 12:00:00,55.45,55.45,55.3,55.33,39100.0,43.1675,43.1675,43.0507,43.0741,39100.0
2005-05-12 12:30:00,55.33,55.33,55.19,55.23,27300.0,43.0741,43.0741,42.9651,42.9962,27300.0
2005-05-12 13:00:00,55.22,55.26,55.08,55.1,28500.0,42.9884,43.0196,42.8794,42.895,28500.0
2005-05-12 13:30:00,55.1,55.17,54.88,54.91,33100.0,42.895,42.9495,42.7237,42.7471,33100.0
2005-05-12 14:00:00,54.91,55.07,54.6,54.68,34200.0,42.7471,42.8717,42.5058,42.5681,34200.0
2005-05-12 14:30:00,54.68,54.8,54.56,54.79,38300.0,42.5681,42.6615,42.4746,42.6537,38300.0
2005-05-12 15:00:00,54.76,54.83,54.46,54.68,30300.0,42.6303,42.6848,42.3968,42.5681,30300.0
2005-05-12 15:30:00,54.65,54.67,54.51,54.57,55500.0,42.5447,42.5603,42.4357,42.4824,55500.0
2005-05-13 09:30:00,54.75,54.93,54.64,54.81,50000.0,42.6225,42.7627,42.5369,42.6693,50000.0
2005-05-13 10:00:00,54.83,55.02,54.75,54.92,46300.0,42.6848,42.8327,42.6225,42.7549,46300.0
2005-05-13 10:30:00,54.93,55.25,54.9,55.23,22400.0,42.7627,43.0118,42.7393,42.9962,22400.0
2005-05-13 11:00:00,55.23,55.27,55.05,55.23,20300.0,42.9962,43.0274,42.8561,42.9962,20300.0
2005-05-13 11:30:00,55.23,55.23,55.04,55.04,8400.0,42.9962,42.9962,42.8483,42.8483,8400.0
2005-05-13 12:00:00,55.05,55.15,54.95,55.12,9500.0,42.8561,42.9339,42.7782,42.9106,9500.0
2005-05-13 12:30:00,55.09,55.09,54.99,55.01,24900.0,42.8872,42.8872,42.8094,42.825,24900.0
2005-05-13 13:00:00,55.01,55.01,54.95,54.95,41100.0,42.825,42.825,42.7782,42.7782,41100.0
2005-05-13 13:30:00,54.95,55.05,54.85,54.87,23900.0,42.7782,42.8561,42.7004,42.716,23900.0
2005-05-13 14:00:00,54.87,54.9,54.75,54.76,33100.0,42.716,42.7393,42.6225,42.6303,33100.0
2005-05-13 14:30:00,54.76,54.76,54.4,54.55,46800.0,42.6303,42.6303,42.3501,42.4668,46800.0
2005-05-13 15:00:00,54.53,54.91,54.48,54.91,39000.0,42.4513,42.7471,42.4124,42.7471,39000.0
2005-05-13 15:30:00,54.9,54.96,54.7,54.83,59300.0,42.7393,42.786,42.5836,42.6848,59300.0
2005-05-16 09:30:00,54.95,55.41,54.93,55.24,11300.0,42.7782,43.1364,42.7627,43.004,11300.0
2005-05-16 10:00:00,55.25,55.51,55.2,55.47,18700.0,43.0118,43.2142,42.9729,43.1831,18700.0
2005-05-16 10:30:00,55.47,55.9,55.44,55.87,36400.0,43.1831,43.5178,43.1597,43.4945,36400.0
2005-05-16 11:00:00,55.86,55.92,55.8,55.86,32000.0,43.4867,43.5334,43.44,43.4867,32000.0
2005-05-16 11:30:00,55.86,55.9,55.8,55.85,23600.0,43.4867,43.5178,43.44,43.4789,23600.0
2005-05-16 12:00:00,55.87,55.92,55.73,55.86,20900.0,43.4945,43.5334,43.3855,43.4867,20900.0
2005-05-16 12:30:00,55.86,55.98,55.74,55.82,30800.0,43.4867,43.5801,43.3933,43.4555,30800.0
2005-05-16 13:00:00,55.82,55.82,55.7,55.74,21200.0,43.4555,43.4555,43.3621,43.3933,21200.0
2005-05-16 13:30:00,55.75,55.89,55.7,55.87,80600.0,43.401,43.51,43.3621,43.4945,80600.0
2005-05-16 14:00:00,55.88,55.93,55.79,55.93,13400.0,43.5022,43.5412,43.4322,43.5412,13400.0
2005-05-16 14:30:00,55.92,55.99,55.88,55.99,14600.0,43.5334,43.5879,43.5022,43.5879,14600.0
2005-05-16 15:00:00,55.98,56.23,55.96,56.2,39000.0,43.5801,43.7747,43.5645,43.7514,39000.0
2005-05-16 15:30:00,56.2,56.27,56.14,56.21,26700.0,43.7514,43.8059,43.7047,43.7591,26700.0
2005-05-17 09:30:00,56.2,56.43,56.02,56.4,28000.0,43.7514,43.9304,43.6112,43.9071,28000.0
2005-05-17 10:00:00,56.4,56.4,56.21,56.25,22900.0,43.9071,43.9071,43.7591,43.7903,22900.0
2005-05-17 10:30:00,56.25,56.25,55.85,56.02,59000.0,43.7903,43.7903,43.4789,43.6112,59000.0
2005-05-17 11:00:00,56.02,56.29,56.01,56.25,16100.0,43.6112,43.8214,43.6034,43.7903,16100.0
2005-05-17 11:30:00,56.25,56.53,56.23,56.48,28100.0,43.7903,44.0083,43.7747,43.9693,28100.0
2005-05-17 12:00:00,56.48,56.56,56.48,56.51,15200.0,43.9693,44.0316,43.9693,43.9927,15200.0
2005-05-17 12:30:00,56.54,56.56,56.34,56.54,17100.0,44.016,44.0316,43.8604,44.016,17100.0
2005-05-17 13:00:00,56.54,56.77,56.53,56.67,23400.0,44.016,44.1951,44.0083,44.1173,23400.0
2005-05-17 13:30:00,56.69,56.8,56.69,56.78,25000.0,44.1328,44.2185,44.1328,44.2029,25000.0
2005-05-17 14:00:00,56.78,56.92,56.7,56.87,29200.0,44.2029,44.3119,44.1406,44.273,29200.0
2005-05-17 14:30:00,56.86,57.29,56.86,57.22,97000.0,44.2652,44.5999,44.2652,44.5454,97000.0
2005-05-17 15:00:00,57.21,57.23,57.05,57.17,47800.0,44.5376,44.5532,44.4131,44.5065,47800.0
2005-05-17 15:30:00,57.16,57.41,57.16,57.24,70100.0,44.4987,44.6933,44.4987,44.561,70100.0
2005-05-18 09:30:00,57.5,57.98,57.5,57.71,70600.0,44.7634,45.1371,44.7634,44.9269,70600.0
2005-05-18 10:00:00,57.73,57.99,57.73,57.95,47800.0,44.9425,45.1449,44.9425,45.1137,47800.0
2005-05-18 10:30:00,57.95,57.99,57.94,57.96,18900.0,45.1137,45.1449,45.1059,45.1215,18900.0
2005-05-18 11:00:00,57.96,57.99,57.86,57.86,14000.0,45.1215,45.1449,45.0437,45.0437,14000.0
2005-05-18 11:30:00,57.87,57.99,57.83,57.99,14500.0,45.0514,45.1449,45.0203,45.1449,14500.0
2005-05-18 12:00:00,57.99,58.26,57.98,57.98,44400.0,45.1449,45.3551,45.1371,45.1371,44400.0
2005-05-18 12:30:00,57.97,58.2,57.93,58.19,22200.0,45.1293,45.3083,45.0982,45.3006,22200.0
2005-05-18 13:00:00,58.19,58.22,58.13,58.22,16800.0,45.3006,45.3239,45.2539,45.3239,16800.0
2005-05-18 13:30:00,58.22,58.4,58.22,58.27,58900.0,45.3239,45.464,45.3239,45.3628,58900.0
2005-05-18 14:00:00,58.28,58.37,58.26,58.37,19700.0,45.3706,45.4407,45.3551,45.4407,19700.0
2005-05-18 14:30:00,58.34,58.45,58.29,58.43,18400.0,45.4173,45.503,45.3784,45.4874,18400.0
2005-05-18 15:00:00,58.42,58.44,58.3,58.35,29700.0,45.4796,45.4952,45.3862,45.4251,29700.0
2005-05-18 15:30:00,58.36,58.37,58.16,58.22,62500.0,45.4329,45.4407,45.2772,45.3239,62500.0
2005-05-19 09:30:00,58.04,58.17,57.9,58.16,25100.0,45.1838,45.285,45.0748,45.2772,25100.0
2005-05-19 10:00:00,58.17,58.25,58.02,58.05,19600.0,45.285,45.3473,45.1682,45.1916,19600.0
2005-05-19 10:30:00,58.04,58.04,57.87,57.96,30000.0,45.1838,45.1838,45.0514,45.1215,30000.0
2005-05-19 11:00:00,57.96,58.0,57.9,57.98,31600.0,45.1215,45.1527,45.0748,45.1371,31600.0
2005-05-19 11:30:00,57.95,58.0,57.9,57.94,26800.0,45.1137,45.1527,45.0748,45.1059,26800.0
2005-05-19 12:00:00,57.92,58.01,57.83,58.0,27700.0,45.0904,45.1604,45.0203,45.1527,27700.0
2005-05-19 12:30:00,57.99,58.12,57.99,58.08,16500.0,45.1449,45.2461,45.1449,45.2149,16500.0
2005-05-19 13:00:00,58.09,58.17,58.07,58.12,10400.0,45.2227,45.285,45.2071,45.2461,10400.0
2005-05-19 13:30:00,58.14,58.19,58.0,58.07,12900.0,45.2616,45.3006,45.1527,45.2071,12900.0
2005-05-19 14:00:00,58.07,58.11,57.99,58.1,14400.0,45.2071,45.2383,45.1449,45.2305,14400.0
2005-05-19 14:30:00,58.08,58.08,57.92,58.05,19400.0,45.2149,45.2149,45.0904,45.1916,19400.0
2005-05-19 15:00:00,58.05,58.15,58.05,58.12,18800.0,45.1916,45.2694,45.1916,45.2461,18800.0
2005-05-19 15:30:00,58.12,58.17,58.06,58.07,34300.0,45.2461,45.285,45.1994,45.2071,34300.0
2005-05-20 09:30:00,58.09,58.45,57.85,57.91,49800.0,45.2227,45.503,45.0359,45.0826,49800.0
2005-05-20 10:00:00,57.91,58.04,57.87,57.95,10700.0,45.0826,45.1838,45.0514,45.1137,10700.0
2005-05-20 10:30:00,57.96,58.06,57.91,58.05,20800.0,45.1215,45.1994,45.0826,45.1916,20800.0
2005-05-20 11:00:00,58.05,58.09,57.95,58.01,32100.0,45.1916,45.2227,45.1137,45.1604,32100.0
2005-05-20 11:30:00,57.98,58.08,57.95,58.08,16400.0,45.1371,45.2149,45.1137,45.2149,16400.0
2005-05-20 12:00:00,58.06,58.23,58.06,58.22,17500.0,45.1994,45.3317,45.1994,45.3239,17500.0
2005-05-20 12:30:00,58.23,58.45,58.23,58.45,13700.0,45.3317,45.503,45.3317,45.503,13700.0
2005-05-20 13:00:00,58.46,58.54,58.36,58.38,25900.0,45.5108,45.573,45.4329,45.4485,25900.0
2005-05-20 13:30:00,58.35,58.51,58.29,58.48,15500.0,45.4251,45.5497,45.3784,45.5263,15500.0
2005-05-20 14:00:00,58.48,58.6,58.45,58.55,16500.0,45.5263,45.6197,45.503,45.5808,16500.0
2005-05-20 14:30:00,58.57,58.57,58.44,58.45,18400.0,45.5964,45.5964,45.4952,45.503,18400.0
2005-05-20 15:00:00,58.44,58.46,58.38,58.41,20000.0,45.4952,45.5108,45.4485,45.4718,20000.0
2005-05-20 15:30:00,58.42,58.48,58.38,58.39,44100.0,45.4796,45.5263,45.4485,45.4563,44100.0
2005-05-23 09:30:00,58.35,58.65,58.22,58.65,38300.0,45.4251,45.6587,45.3239,45.6587,38300.0
2005-05-23 10:00:00,58.64,58.82,58.52,58.82,31600.0,45.6509,45.791,45.5575,45.791,31600.0
2005-05-23 10:30:00,58.85,58.94,58.81,58.9,58700.0,45.8144,45.8844,45.7832,45.8533,58700.0
2005-05-23 11:00:00,58.91,59.34,58.88,59.34,46300.0,45.8611,46.1958,45.8377,46.1958,46300.0
2005-05-23 11:30:00,59.34,59.62,59.33,59.62,37900.0,46.1958,46.4138,46.188,46.4138,37900.0
2005-05-23 12:00:00,59.61,59.74,59.55,59.66,21800.0,46.406,46.5072,46.3593,46.445,21800.0
2005-05-23 12:30:00,59.63,59.85,59.52,59.58,28800.0,46.4216,46.5929,46.336,46.3827,28800.0
2005-05-23 13:00:00,59.6,59.7,59.43,59.63,21200.0,46.3982,46.4761,46.2659,46.4216,21200.0
2005-05-23 13:30:00,59.64,59.75,59.63,59.66,16300.0,46.4294,46.515,46.4216,46.445,16300.0
2005-05-23 14:00:00,59.68,59.97,59.62,59.91,84000.0,46.4605,46.6863,46.4138,46.6396,84000.0
2005-05-23 14:30:00,59.92,59.99,59.83,59.92,50400.0,46.6474,46.7019,46.5773,46.6474,50400.0
2005-05-23 15:00:00,59.93,59.93,59.83,59.84,51700.0,46.6551,46.6551,46.5773,46.5851,51700.0
2005-05-23 15:30:00,59.85,59.91,59.62,59.68,70200.0,46.5929,46.6396,46.4138,46.4605,70200.0
2005-05-24 09:30:00,59.48,59.7,59.37,59.63,51100.0,46.3048,46.4761,46.2192,46.4216,51100.0
2005-05-24 10:00:00,59.63,59.67,59.46,59.58,39500.0,46.4216,46.4527,46.2893,46.3827,39500.0
2005-05-24 10:30:00,59.59,59.65,59.47,59.52,25300.0,46.3905,46.4372,46.297,46.336,25300.0
2005-05-24 11:00:00,59.5,59.67,59.42,59.65,17300.0,46.3204,46.4527,46.2581,46.4372,17300.0
2005-05-24 11:30:00,59.65,59.66,59.44,59.45,23600.0,46.4372,46.445,46.2737,46.2815,23600.0
2005-05-24 12:00:00,59.47,59.65,59.47,59.58,21800.0,46.297,46.4372,46.297,46.3827,21800.0
2005-05-24 12:30:00,59.58,59.73,59.58,59.73,17900.0,46.3827,46.4994,46.3827,46.4994,17900.0
2005-05-24 13:00:00,59.74,59.97,59.72,59.95,48000.0,46.5072,46.6863,46.4917,46.6707,48000.0
2005-05-24 13:30:00,59.94,59.97,59.86,59.9,20700.0,46.6629,46.6863,46.6006,46.6318,20700.0
2005-05-24 14:00:00,59.89,60.15,59.83,60.0,151400.0,46.624,46.8264,46.5773,46.7096,151400.0
2005-05-24 14:30:00,60.01,60.1,59.87,59.95,58100.0,46.7174,46.7875,46.6084,46.6707,58100.0
2005-05-24 15:00:00,59.95,60.12,59.95,60.07,47500.0,46.6707,46.8031,46.6707,46.7641,47500.0
2005-05-24 15:30:00,60.07,60.08,59.99,60.05,91900.0,46.7641,46.7719,46.7019,46.7486,91900.0
2005-05-25 09:30:00,59.67,59.87,59.65,59.7,51800.0,46.681,46.8374,46.6653,46.7045,51800.0
2005-05-25 10:00:00,59.69,59.73,59.41,59.54,67000.0,46.6966,46.7279,46.4776,46.5793,67000.0
2005-05-25 10:30:00,59.42,59.55,59.36,59.44,55300.0,46.4854,46.5871,46.4385,46.5011,55300.0
2005-05-25 11:00:00,59.44,59.57,59.32,59.49,18200.0,46.5011,46.6028,46.4072,46.5402,18200.0
2005-05-25 11:30:00,59.49,59.56,59.32,59.33,9600.0,46.5402,46.5949,46.4072,46.415,9600.0
2005-05-25 12:00:00,59.3,59.3,59.24,59.25,14000.0,46.3915,46.3915,46.3446,46.3524,14000.0
2005-05-25 12:30:00,59.24,59.24,59.15,59.19,14000.0,46.3446,46.3446,46.2742,46.3055,14000.0
2005-05-25 13:00:00,59.16,59.19,59.01,59.04,7900.0,46.282,46.3055,46.1647,46.1881,7900.0
2005-05-25 13:30:00,59.0,59.09,59.0,59.09,13800.0,46.1568,46.2272,46.1568,46.2272,13800.0
2005-05-25 14:00:00,59.11,59.13,59.06,59.12,9600.0,46.2429,46.2585,46.2038,46.2507,9600.0
2005-05-25 14:30:00,59.18,59.22,59.12,59.12,21400.0,46.2976,46.3289,46.2507,46.2507,21400.0
2005-05-25 15:00:00,59.12,59.22,59.02,59.02,20300.0,46.2507,46.3289,46.1725,46.1725,20300.0
2005-05-25 15:30:00,59.03,59.09,58.98,59.04,33000.0,46.1803,46.2272,46.1412,46.1881,33000.0
2005-05-26 09:30:00,59.15,59.82,59.15,59.62,33700.0,46.2742,46.7983,46.2742,46.6419,33700.0
2005-05-26 10:00:00,59.63,60.07,59.58,60.07,36700.0,46.6497,46.9939,46.6106,46.9939,36700.0
2005-05-26 10:30:00,60.07,60.17,59.95,59.96,20400.0,46.9939,47.0721,46.9,46.9079,20400.0
2005-05-26 11:00:00,59.94,60.08,59.92,60.04,14500.0,46.8922,47.0017,46.8766,46.9704,14500.0
2005-05-26 11:30:00,60.03,60.14,60.01,60.01,6200.0,46.9626,47.0487,46.947,46.947,6200.0
2005-05-26 12:00:00,60.01,60.07,60.0,60.02,5200.0,46.947,46.9939,46.9391,46.9548,5200.0
2005-05-26 12:30:00,60.01,60.09,59.98,60.07,9700.0,46.947,47.0096,46.9235,46.9939,9700.0
2005-05-26 13:00:00,60.08,60.1,59.97,59.99,14600.0,47.0017,47.0174,46.9157,46.9313,14600.0
2005-05-26 13:30:00,60.0,60.08,59.98,60.05,12100.0,46.9391,47.0017,46.9235,46.9783,12100.0
2005-05-26 14:00:00,60.05,60.16,60.05,60.13,13800.0,46.9783,47.0643,46.9783,47.0409,13800.0
2005-05-26 14:30:00,60.11,60.11,59.96,59.97,9500.0,47.0252,47.0252,46.9079,46.9157,9500.0
2005-05-26 15:00:00,59.97,60.05,59.92,60.0,20500.0,46.9157,46.9783,46.8766,46.9391,20500.0
2005-05-26 15:30:00,60.0,60.09,59.98,60.05,45000.0,46.9391,47.0096,46.9235,46.9783,45000.0
2005-05-27 09:30:00,60.29,60.5,60.2,60.43,36900.0,47.166,47.3303,47.0956,47.2755,36900.0
2005-05-27 10:00:00,60.46,60.47,60.08,60.14,24200.0,47.299,47.3068,47.0017,47.0487,24200.0
2005-05-27 10:30:00,60.14,60.22,60.1,60.19,13900.0,47.0487,47.1113,47.0174,47.0878,13900.0
2005-05-27 11:00:00,60.2,60.22,60.13,60.18,14500.0,47.0956,47.1113,47.0409,47.08,14500.0
2005-05-27 11:30:00,60.18,60.24,60.12,60.21,9200.0,47.08,47.1269,47.033,47.1034,9200.0
2005-05-27 12:00:00,60.23,60.24,60.03,60.05,22100.0,47.1191,47.1269,46.9626,46.9783,22100.0
2005-05-27 12:30:00,60.05,60.08,60.01,60.04,9200.0,46.9783,47.0017,46.947,46.9704,9200.0
2005-05-27 13:00:00,60.09,60.16,60.05,60.11,16900.0,47.0096,47.0643,46.9783,47.0252,16900.0
2005-05-27 13:30:00,60.11,60.12,60.08,60.11,5800.0,47.0252,47.033,47.0017,47.0252,5800.0
2005-05-27 14:00:00,60.13,60.22,60.08,60.14,16500.0,47.0409,47.1113,47.0017,47.0487,16500.0
2005-05-27 14:30:00,60.17,60.22,60.12,60.19,16100.0,47.0721,47.1113,47.033,47.0878,16100.0
2005-05-27 15:00:00,60.19,60.24,60.11,60.24,18000.0,47.0878,47.1269,47.0252,47.1269,18000.0
2005-05-27 15:30:00,60.24,60.38,60.21,60.38,49200.0,47.1269,47.2364,47.1034,47.2364,49200.0
2005-05-31 09:30:00,60.42,60.44,60.15,60.15,16700.0,47.2677,47.2834,47.0565,47.0565,16700.0
2005-05-31 10:00:00,60.15,60.22,59.96,60.0,15000.0,47.0565,47.1113,46.9079,46.9391,15000.0
2005-05-31 10:30:00,59.99,60.06,59.85,59.85,10300.0,46.9313,46.9861,46.8218,46.8218,10300.0
2005-05-31 11:00:00,59.85,59.97,59.8,59.97,10600.0,46.8218,46.9157,46.7827,46.9157,10600.0
2005-05-31 11:30:00,59.97,59.97,59.82,59.87,10400.0,46.9157,46.9157,46.7983,46.8374,10400.0
2005-05-31 12:00:00,59.85,59.95,59.85,59.95,5200.0,46.8218,46.9,46.8218,46.9,5200.0
2005-05-31 12:30:00,59.95,60.1,59.91,60.04,5100.0,46.9,47.0174,46.8687,46.9704,5100.0
2005-05-31 13:00:00,60.04,60.04,59.92,59.98,5100.0,46.9704,46.9704,46.8766,46.9235,5100.0
2005-05-31 13:30:00,59.97,60.1,59.95,60.07,8700.0,46.9157,47.0174,46.9,46.9939,8700.0
2005-05-31 14:00:00,60.07,60.08,59.94,59.98,7400.0,46.9939,47.0017,46.8922,46.9235,7400.0
2005-05-31 14:30:00,59.98,60.04,59.95,59.99,22400.0,46.9235,46.9704,46.9,46.9313,22400.0
2005-05-31 15:00:00,60.0,60.04,59.94,59.94,35000.0,46.9391,46.9704,46.8922,46.8922,35000.0
2005-05-31 15:30:00,59.95,60.07,59.85,59.85,45900.0,46.9,46.9939,46.8218,46.8218,45900.0
2005-06-01 09:30:00,60.18,60.25,59.9,60.1,26300.0,47.08,47.1347,46.8609,47.0174,26300.0
2005-06-01 10:00:00,60.09,60.7,60.05,60.68,31600.0,47.0096,47.4868,46.9783,47.4711,31600.0
2005-06-01 10:30:00,60.68,60.72,60.52,60.67,16600.0,47.4711,47.5024,47.346,47.4633,16600.0
2005-06-01 11:00:00,60.67,60.93,60.65,60.82,15800.0,47.4633,47.6667,47.4477,47.5807,15800.0
2005-06-01 11:30:00,60.81,60.82,60.64,60.77,20000.0,47.5728,47.5807,47.4398,47.5415,20000.0
2005-06-01 12:00:00,60.78,60.8,60.37,60.43,21100.0,47.5494,47.565,47.2286,47.2755,21100.0
2005-06-01 12:30:00,60.47,60.54,60.44,60.54,15700.0,47.3068,47.3616,47.2834,47.3616,15700.0
2005-06-01 13:00:00,60.47,60.61,60.42,60.6,8900.0,47.3068,47.4164,47.2677,47.4085,8900.0
2005-06-01 13:30:00,60.63,60.63,60.49,60.59,13100.0,47.432,47.432,47.3225,47.4007,13100.0
2005-06-01 14:00:00,60.59,60.64,60.33,60.42,11500.0,47.4007,47.4398,47.1973,47.2677,11500.0
2005-06-01 14:30:00,60.42,60.48,60.03,60.2,22000.0,47.2677,47.3147,46.9626,47.0956,22000.0
2005-06-01 15:00:00,60.17,60.24,60.07,60.21,26000.0,47.0721,47.1269,46.9939,47.1034,26000.0
2005-06-01 15:30:00,60.21,60.37,60.21,60.28,21800.0,47.1034,47.2286,47.1034,47.1582,21800.0
2005-06-02 09:30:00,60.37,60.7,60.15,60.65,28300.0,47.2286,47.4868,47.0565,47.4477,28300.0
2005-06-02 10:00:00,60.7,60.78,60.56,60.66,15500.0,47.4868,47.5494,47.3772,47.4555,15500.0
2005-06-02 10:30:00,60.66,60.69,60.36,60.36,14500.0,47.4555,47.479,47.2208,47.2208,14500.0
2005-06-02 11:00:00,60.36,60.46,60.27,60.46,8600.0,47.2208,47.299,47.1504,47.299,8600.0
2005-06-02 11:30:00,60.46,60.63,60.44,60.53,7000.0,47.299,47.432,47.2834,47.3538,7000.0
2005-06-02 12:00:00,60.53,60.58,60.52,60.52,4800.0,47.3538,47.3929,47.346,47.346,4800.0
2005-06-02 12:30:00,60.58,60.66,60.58,60.6,2900.0,47.3929,47.4555,47.3929,47.4085,2900.0
2005-06-02 13:00:00,60.61,60.66,60.57,60.62,5800.0,47.4164,47.4555,47.3851,47.4242,5800.0
2005-06-02 13:30:00,60.56,60.56,60.38,60.55,5800.0,47.3772,47.3772,47.2364,47.3694,5800.0
2005-06-02 14:00:00,60.51,60.66,60.51,60.66,4800.0,47.3381,47.4555,47.3381,47.4555,4800.0
2005-06-02 14:30:00,60.61,60.65,60.58,60.59,5500.0,47.4164,47.4477,47.3929,47.4007,5500.0
2005-06-02 15:00:00,60.59,60.62,60.51,60.51,7600.0,47.4007,47.4242,47.3381,47.3381,7600.0
2005-06-02 15:30:00,60.47,60.57,60.43,60.44,21300.0,47.3068,47.3851,47.2755,47.2834,21300.0
2005-06-03 09:30:00,60.46,60.65,60.19,60.65,22800.0,47.299,47.4477,47.0878,47.4477,22800.0
2005-06-03 10:00:00,60.6,60.65,60.39,60.48,14200.0,47.4085,47.4477,47.2443,47.3147,14200.0
2005-06-03 10:30:00,60.51,60.61,60.45,60.51,10200.0,47.3381,47.4164,47.2912,47.3381,10200.0
2005-06-03 11:00:00,60.54,60.54,60.4,60.47,9000.0,47.3616,47.3616,47.2521,47.3068,9000.0
2005-06-03 11:30:00,60.46,60.46,60.0,60.0,30000.0,47.299,47.299,46.9391,46.9391,30000.0
2005-06-03 12:00:00,59.94,59.97,59.8,59.85,14900.0,46.8922,46.9157,46.7827,46.8218,14900.0
2005-06-03 12:30:00,59.84,60.05,59.81,60.0,21900.0,46.814,46.9783,46.7905,46.9391,21900.0
2005-06-03 13:00:00,59.98,60.09,59.89,60.09,15000.0,46.9235,47.0096,46.8531,47.0096,15000.0
2005-06-03 13:30:00,60.16,60.22,60.06,60.2,14200.0,47.0643,47.1113,46.9861,47.0956,14200.0
2005-06-03 14:00:00,60.2,60.26,60.15,60.17,16400.0,47.0956,47.1426,47.0565,47.0721,16400.0
2005-06-03 14:30:00,60.18,60.18,59.93,60.01,17700.0,47.08,47.08,46.8844,46.947,17700.0
2005-06-03 15:00:00,60.0,60.11,59.99,59.99,7800.0,46.9391,47.0252,46.9313,46.9313,7800.0
2005-06-03 15:30:00,59.99,60.13,59.99,60.07,13400.0,46.9313,47.0409,46.9313,46.9939,13400.0
2005-06-06 09:30:00,60.0,60.43,59.94,60.08,29100.0,46.9391,47.2755,46.8922,47.0017,29100.0
2005-06-06 10:00:00,60.08,60.26,60.04,60.21,8500.0,47.0017,47.1426,46.9704,47.1034,8500.0
2005-06-06 10:30:00,60.18,60.34,60.18,60.23,14000.0,47.08,47.2051,47.08,47.1191,14000.0
2005-06-06 11:00:00,60.26,60.47,60.26,60.35,8600.0,47.1426,47.3068,47.1426,47.213,8600.0
2005-06-06 11:30:00,60.35,60.46,60.35,60.44,8600.0,47.213,47.299,47.213,47.2834,8600.0
2005-06-06 12:00:00,60.44,60.68,60.44,60.53,7000.0,47.2834,47.4711,47.2834,47.3538,7000.0
2005-06-06 12:30:00,60.53,60.59,60.5,60.51,8000.0,47.3538,47.4007,47.3303,47.3381,8000.0
2005-06-06 13:00:00,60.54,60.57,60.5,60.57,8000.0,47.3616,47.3851,47.3303,47.3851,8000.0
2005-06-06 13:30:00,60.54,60.64,60.52,60.59,9500.0,47.3616,47.4398,47.346,47.4007,9500.0
2005-06-06 14:00:00,60.58,60.71,60.57,60.71,13300.0,47.3929,47.4946,47.3851,47.4946,13300.0
2005-06-06 14:30:00,60.71,60.84,60.67,60.84,19200.0,47.4946,47.5963,47.4633,47.5963,19200.0
2005-06-06 15:00:00,60.84,60.85,60.72,60.85,23000.0,47.5963,47.6041,47.5024,47.6041,23000.0
2005-06-06 15:30:00,60.85,60.95,60.79,60.89,36300.0,47.6041,47.6824,47.5572,47.6354,36300.0
2005-06-07 09:30:00,60.99,61.24,60.87,61.23,38000.0,47.7136,47.9092,47.6198,47.9014,38000.0
2005-06-07 10:00:00,61.21,61.7,61.19,61.69,29800.0,47.8858,48.2691,47.8701,48.2613,29800.0
2005-06-07 10:30:00,61.69,61.71,61.63,61.67,9000.0,48.2613,48.2769,48.2143,48.2456,9000.0
2005-06-07 11:00:00,61.66,61.84,61.62,61.78,18000.0,48.2378,48.3786,48.2065,48.3317,18000.0
2005-06-07 11:30:00,61.79,61.94,61.78,61.89,30500.0,48.3395,48.4568,48.3317,48.4177,30500.0
2005-06-07 12:00:00,61.95,61.99,61.89,61.95,15100.0,48.4647,48.496,48.4177,48.4647,15100.0
2005-06-07 12:30:00,61.94,62.25,61.94,62.17,31300.0,48.4568,48.6994,48.4568,48.6368,31300.0
2005-06-07 13:00:00,62.16,62.18,61.92,61.93,16200.0,48.629,48.6446,48.4412,48.449,16200.0
2005-06-07 13:30:00,61.93,61.96,61.88,61.88,25100.0,48.449,48.4725,48.4099,48.4099,25100.0
2005-06-07 14:00:00,61.87,62.0,61.77,61.96,44800.0,48.4021,48.5038,48.3239,48.4725,44800.0
2005-06-07 14:30:00,61.96,62.16,61.92,62.09,26000.0,48.4725,48.629,48.4412,48.5742,26000.0
2005-06-07 15:00:00,62.1,62.19,61.98,62.01,44300.0,48.582,48.6524,48.4881,48.5116,44300.0
2005-06-07 15:30:00,62.02,62.02,61.79,61.83,66000.0,48.5194,48.5194,48.3395,48.3708,66000.0
2005-06-08 09:30:00,62.08,62.16,61.6,61.75,22300.0,48.5664,48.629,48.1909,48.3082,22300.0
2005-06-08 10:00:00,61.8,61.8,61.5,61.5,5600.0,48.3473,48.3473,48.1126,48.1126,5600.0
2005-06-08 10:30:00,61.49,61.7,61.33,61.66,30200.0,48.1048,48.2691,47.9796,48.2378,30200.0
2005-06-08 11:00:00,61.67,61.67,61.52,61.64,10300.0,48.2456,48.2456,48.1283,48.2222,10300.0
2005-06-08 11:30:00,61.65,61.72,61.58,61.6,11000.0,48.23,48.2847,48.1752,48.1909,11000.0
2005-06-08 12:00:00,61.6,61.62,61.54,61.55,5800.0,48.1909,48.2065,48.1439,48.1517,5800.0
2005-06-08 12:30:00,61.57,61.63,61.51,61.51,6500.0,48.1674,48.2143,48.1205,48.1205,6500.0
2005-06-08 13:00:00,61.45,61.48,61.3,61.32,11200.0,48.0735,48.097,47.9562,47.9718,11200.0
2005-06-08 13:30:00,61.31,61.33,61.07,61.11,10000.0,47.964,47.9796,47.7762,47.8075,10000.0
2005-06-08 14:00:00,61.1,61.12,60.91,60.94,9700.0,47.7997,47.8153,47.6511,47.6745,9700.0
2005-06-08 14:30:00,60.93,61.0,60.71,60.71,19200.0,47.6667,47.7215,47.4946,47.4946,19200.0
2005-06-08 15:00:00,60.69,60.92,60.68,60.89,15100.0,47.479,47.6589,47.4711,47.6354,15100.0
2005-06-08 15:30:00,60.89,61.1,60.89,61.07,28400.0,47.6354,47.7997,47.6354,47.7762,28400.0
2005-06-09 09:30:00,61.28,61.63,60.75,60.95,35000.0,47.9405,48.2143,47.5259,47.6824,35000.0
2005-06-09 10:00:00,60.94,60.98,60.5,60.6,21300.0,47.6745,47.7058,47.3303,47.4085,21300.0
2005-06-09 10:30:00,60.61,61.07,60.61,61.07,51800.0,47.4164,47.7762,47.4164,47.7762,51800.0
2005-06-09 11:00:00,61.08,61.32,61.08,61.18,31200.0,47.7841,47.9718,47.7841,47.8623,31200.0
2005-06-09 11:30:00,61.19,61.76,61.14,61.68,23100.0,47.8701,48.316,47.831,48.2534,23100.0
2005-06-09 12:00:00,61.71,62.15,61.71,62.15,18000.0,48.2769,48.6211,48.2769,48.6211,18000.0
2005-06-09 12:30:00,62.16,62.36,62.13,62.27,22200.0,48.629,48.7854,48.6055,48.715,22200.0
2005-06-09 13:00:00,62.26,62.27,62.12,62.14,27900.0,48.7072,48.715,48.5977,48.6133,27900.0
2005-06-09 13:30:00,62.14,62.22,62.03,62.16,13800.0,48.6133,48.6759,48.5273,48.629,13800.0
2005-06-09 14:00:00,62.12,62.12,61.9,61.91,16900.0,48.5977,48.5977,48.4256,48.4334,16900.0
2005-06-09 14:30:00,61.89,62.09,61.89,61.97,9900.0,48.4177,48.5742,48.4177,48.4803,9900.0
2005-06-09 15:00:00,62.02,62.13,61.98,62.0,11700.0,48.5194,48.6055,48.4881,48.5038,11700.0
2005-06-09 15:30:00,62.01,62.09,61.99,62.01,51000.0,48.5116,48.5742,48.496,48.5116,51000.0
2005-06-10 09:30:00,61.97,62.38,61.88,61.98,20100.0,48.4803,48.8011,48.4099,48.4881,20100.0
2005-06-10 10:00:00,61.99,62.02,61.81,61.89,10500.0,48.496,48.5194,48.3551,48.4177,10500.0
2005-06-10 10:30:00,61.89,61.99,61.85,61.93,17200.0,48.4177,48.496,48.3864,48.449,17200.0
2005-06-10 11:00:00,61.91,61.93,61.91,61.92,15200.0,48.4334,48.449,48.4334,48.4412,15200.0
2005-06-10 11:30:00,61.91,61.92,61.88,61.88,16900.0,48.4334,48.4412,48.4099,48.4099,16900.0
2005-06-10 12:00:00,61.85,61.85,61.71,61.71,25900.0,48.3864,48.3864,48.2769,48.2769,25900.0
2005-06-10 12:30:00,61.71,61.74,61.71,61.72,4100.0,48.2769,48.3004,48.2769,48.2847,4100.0
2005-06-10 13:00:00,61.71,61.77,61.71,61.73,8700.0,48.2769,48.3239,48.2769,48.2926,8700.0
2005-06-10 13:30:00,61.72,61.79,61.7,61.71,9400.0,48.2847,48.3395,48.2691,48.2769,9400.0
2005-06-10 14:00:00,61.71,61.71,61.64,61.68,21000.0,48.2769,48.2769,48.2222,48.2534,21000.0
2005-06-10 14:30:00,61.68,61.75,61.6,61.64,13900.0,48.2534,48.3082,48.1909,48.2222,13900.0
2005-06-10 15:00:00,61.63,61.84,61.63,61.84,16500.0,48.2143,48.3786,48.2143,48.3786,16500.0
2005-06-10 15:30:00,61.84,62.04,61.84,62.04,34800.0,48.3786,48.5351,48.3786,48.5351,34800.0
2005-06-13 09:30:00,61.98,61.98,61.7,61.81,18200.0,48.4881,48.4881,48.2691,48.3551,18200.0
2005-06-13 10:00:00,61.82,61.82,61.74,61.76,20800.0,48.363,48.363,48.3004,48.316,20800.0
2005-06-13 10:30:00,61.76,62.7,61.76,62.15,15400.0,48.316,49.0514,48.316,48.6211,15400.0
2005-06-13 11:00:00,62.15,62.45,62.15,62.3,14300.0,48.6211,48.8558,48.6211,48.7385,14300.0
2005-06-13 11:30:00,62.33,62.45,62.31,62.31,9900.0,48.762,48.8558,48.7463,48.7463,9900.0
2005-06-13 12:00:00,62.29,62.37,62.23,62.37,6500.0,48.7307,48.7932,48.6837,48.7932,6500.0
2005-06-13 12:30:00,62.29,62.38,62.24,62.38,6600.0,48.7307,48.8011,48.6915,48.8011,6600.0
2005-06-13 13:00:00,62.32,62.35,62.24,62.32,8800.0,48.7541,48.7776,48.6915,48.7541,8800.0
2005-06-13 13:30:00,62.32,62.35,62.19,62.19,8100.0,48.7541,48.7776,48.6524,48.6524,8100.0
2005-06-13 14:00:00,62.19,62.22,62.07,62.11,17700.0,48.6524,48.6759,48.5586,48.5898,17700.0
2005-06-13 14:30:00,62.09,62.27,62.07,62.23,13500.0,48.5742,48.715,48.5586,48.6837,13500.0
2005-06-13 15:00:00,62.2,62.2,61.92,62.03,22300.0,48.6603,48.6603,48.4412,48.5273,22300.0
2005-06-13 15:30:00,62.03,62.17,62.03,62.11,25800.0,48.5273,48.6368,48.5273,48.5898,25800.0
2005-06-14 09:30:00,62.12,62.24,61.93,62.19,44200.0,48.5977,48.6915,48.449,48.6524,44200.0
2005-06-14 10:00:00,62.18,62.25,62.06,62.19,13700.0,48.6446,48.6994,48.5507,48.6524,13700.0
2005-06-14 10:30:00,62.17,62.4,62.14,62.3,14800.0,48.6368,48.8167,48.6133,48.7385,14800.0
2005-06-14 11:00:00,62.31,62.51,62.31,62.47,12200.0,48.7463,48.9028,48.7463,48.8715,12200.0
2005-06-14 11:30:00,62.5,62.73,62.48,62.68,15100.0,48.8949,49.0749,48.8793,49.0358,15100.0
2005-06-14 12:00:00,62.67,62.68,62.53,62.53,5500.0,49.0279,49.0358,48.9184,48.9184,5500.0
2005-06-14 12:30:00,62.54,62.54,62.46,62.51,8500.0,48.9262,48.9262,48.8637,48.9028,8500.0
2005-06-14 13:00:00,62.47,62.62,62.41,62.62,11600.0,48.8715,48.9888,48.8245,48.9888,11600.0
2005-06-14 13:30:00,62.62,62.94,62.58,62.94,12400.0,48.9888,49.2392,48.9575,49.2392,12400.0
2005-06-14 14:00:00,62.96,62.99,62.67,62.68,12600.0,49.2548,49.2783,49.0279,49.0358,12600.0
2005-06-14 14:30:00,62.69,62.76,62.64,62.67,8300.0,49.0436,49.0984,49.0045,49.0279,8300.0
2005-06-14 15:00:00,62.67,62.75,62.67,62.69,13700.0,49.0279,49.0905,49.0279,49.0436,13700.0
2005-06-14 15:30:00,62.69,62.75,62.65,62.71,26200.0,49.0436,49.0905,49.0123,49.0592,26200.0
2005-06-15 09:30:00,62.84,63.25,62.77,63.02,32900.0,49.1609,49.4817,49.1062,49.3018,32900.0
2005-06-15 10:00:00,63.0,63.15,63.0,63.0,15500.0,49.2861,49.4035,49.2861,49.2861,15500.0
2005-06-15 10:30:00,63.0,63.01,62.81,62.81,46700.0,49.2861,49.2939,49.1375,49.1375,46700.0
2005-06-15 11:00:00,62.81,62.98,62.81,62.95,16700.0,49.1375,49.2705,49.1375,49.247,16700.0
2005-06-15 11:30:00,62.96,62.96,62.85,62.85,17900.0,49.2548,49.2548,49.1688,49.1688,17900.0
2005-06-15 12:00:00,62.85,62.91,62.83,62.83,5600.0,49.1688,49.2157,49.1531,49.1531,5600.0
2005-06-15 12:30:00,62.84,62.94,62.84,62.92,6700.0,49.1609,49.2392,49.1609,49.2235,6700.0
2005-06-15 13:00:00,62.92,62.98,62.84,62.85,9900.0,49.2235,49.2705,49.1609,49.1688,9900.0
2005-06-15 13:30:00,62.87,62.97,62.86,62.97,8900.0,49.1844,49.2626,49.1766,49.2626,8900.0
2005-06-15 14:00:00,62.98,63.07,62.9,63.03,18200.0,49.2705,49.3409,49.2079,49.3096,18200.0
2005-06-15 14:30:00,63.03,63.2,63.03,63.16,11800.0,49.3096,49.4426,49.3096,49.4113,11800.0
2005-06-15 15:00:00,63.14,63.25,63.07,63.2,10600.0,49.3956,49.4817,49.3409,49.4426,10600.0
2005-06-15 15:30:00,63.2,63.4,63.19,63.39,39200.0,49.4426,49.599,49.4347,49.5912,39200.0
2005-06-16 09:30:00,63.45,63.6,63.35,63.35,19500.0,49.6382,49.7555,49.5599,49.5599,19500.0
2005-06-16 10:00:00,63.35,63.8,63.35,63.78,18200.0,49.5599,49.912,49.5599,49.8963,18200.0
2005-06-16 10:30:00,63.76,64.0,63.76,63.86,21000.0,49.8807,50.0684,49.8807,49.9589,21000.0
2005-06-16 11:00:00,63.81,63.92,63.81,63.88,12300.0,49.9198,50.0058,49.9198,49.9745,12300.0
2005-06-16 11:30:00,63.88,64.0,63.88,63.96,15900.0,49.9745,50.0684,49.9745,50.0371,15900.0
2005-06-16 12:00:00,63.94,64.07,63.85,64.07,17400.0,50.0215,50.1232,49.9511,50.1232,17400.0
2005-06-16 12:30:00,64.07,64.29,64.02,64.18,18900.0,50.1232,50.2953,50.0841,50.2092,18900.0
2005-06-16 13:00:00,64.17,64.48,64.17,64.39,27000.0,50.2014,50.4439,50.2014,50.3735,27000.0
2005-06-16 13:30:00,64.4,64.51,64.36,64.39,22300.0,50.3814,50.4674,50.3501,50.3735,22300.0
2005-06-16 14:00:00,64.39,64.54,64.37,64.53,25200.0,50.3735,50.4909,50.3579,50.4831,25200.0
2005-06-16 14:30:00,64.53,64.55,64.41,64.5,24700.0,50.4831,50.4987,50.3892,50.4596,24700.0
2005-06-16 15:00:00,64.52,64.57,64.47,64.56,29100.0,50.4752,50.5143,50.4361,50.5065,29100.0
2005-06-16 15:30:00,64.56,64.65,64.5,64.64,77100.0,50.5065,50.5769,50.4596,50.5691,77100.0
2005-06-17 09:30:00,65.6,65.93,65.39,65.89,216200.0,51.3201,51.5783,51.1559,51.547,216200.0
2005-06-17 10:00:00,65.88,65.99,65.47,65.55,46600.0,51.5392,51.6252,51.2184,51.281,46600.0
2005-06-17 10:30:00,65.55,65.64,65.5,65.55,46700.0,51.281,51.3514,51.2419,51.281,46700.0
2005-06-17 11:00:00,65.55,65.56,65.41,65.45,47500.0,51.281,51.2888,51.1715,51.2028,47500.0
2005-06-17 11:30:00,65.45,65.52,65.36,65.52,28800.0,51.2028,51.2576,51.1324,51.2576,28800.0
2005-06-17 12:00:00,65.52,65.61,65.52,65.55,13200.0,51.2576,51.328,51.2576,51.281,13200.0
2005-06-17 12:30:00,65.55,65.56,65.45,65.47,22800.0,51.281,51.2888,51.2028,51.2184,22800.0
2005-06-17 13:00:00,65.46,65.53,65.45,65.52,28400.0,51.2106,51.2654,51.2028,51.2576,28400.0
2005-06-17 13:30:00,65.51,65.58,65.49,65.51,24900.0,51.2497,51.3045,51.2341,51.2497,24900.0
2005-06-17 14:00:00,65.5,65.55,65.45,65.45,36900.0,51.2419,51.281,51.2028,51.2028,36900.0
2005-06-17 14:30:00,65.45,65.46,65.4,65.4,39700.0,51.2028,51.2106,51.1637,51.1637,39700.0
2005-06-17 15:00:00,65.4,65.48,65.4,65.43,33000.0,51.1637,51.2263,51.1637,51.1871,33000.0
2005-06-17 15:30:00,65.43,65.78,65.43,65.76,74700.0,51.1871,51.461,51.1871,51.4453,74700.0
2005-06-20 09:30:00,65.2,65.36,64.71,65.28,60200.0,51.0072,51.1324,50.6239,51.0698,60200.0
2005-06-20 10:00:00,65.2,65.35,65.13,65.13,27100.0,51.0072,51.1246,50.9524,50.9524,27100.0
2005-06-20 10:30:00,65.13,65.22,65.11,65.22,24300.0,50.9524,51.0229,50.9368,51.0229,24300.0
2005-06-20 11:00:00,65.22,65.24,65.1,65.13,21100.0,51.0229,51.0385,50.929,50.9524,21100.0
2005-06-20 11:30:00,65.11,65.16,65.06,65.15,20000.0,50.9368,50.9759,50.8977,50.9681,20000.0
2005-06-20 12:00:00,65.15,65.17,65.09,65.1,20700.0,50.9681,50.9837,50.9212,50.929,20700.0
2005-06-20 12:30:00,65.07,65.11,65.0,65.0,6200.0,50.9055,50.9368,50.8507,50.8507,6200.0
2005-06-20 13:00:00,65.0,65.13,65.0,65.09,11600.0,50.8507,50.9524,50.8507,50.9212,11600.0
2005-06-20 13:30:00,65.1,65.18,65.06,65.18,11400.0,50.929,50.9916,50.8977,50.9916,11400.0
2005-06-20 14:00:00,65.18,65.2,65.02,65.1,10100.0,50.9916,51.0072,50.8664,50.929,10100.0
2005-06-20 14:30:00,65.1,65.23,65.03,65.07,19900.0,50.929,51.0307,50.8742,50.9055,19900.0
2005-06-20 15:00:00,65.07,65.16,65.02,65.05,28900.0,50.9055,50.9759,50.8664,50.8899,28900.0
2005-06-20 15:30:00,65.03,65.11,64.98,64.98,39100.0,50.8742,50.9368,50.8351,50.8351,39100.0
2005-06-21 09:30:00,65.0,65.1,64.7,64.78,35300.0,50.8507,50.929,50.616,50.6786,35300.0
2005-06-21 10:00:00,64.75,64.95,64.7,64.94,26500.0,50.6552,50.8116,50.616,50.8038,26500.0
2005-06-21 10:30:00,64.95,65.03,64.82,64.84,24400.0,50.8116,50.8742,50.7099,50.7256,24400.0
2005-06-21 11:00:00,64.87,64.89,64.66,64.66,12000.0,50.749,50.7647,50.5848,50.5848,12000.0
2005-06-21 11:30:00,64.65,64.71,64.52,64.62,20800.0,50.5769,50.6239,50.4752,50.5535,20800.0
2005-06-21 12:00:00,64.63,64.66,64.61,64.61,7100.0,50.5613,50.5848,50.5456,50.5456,7100.0
2005-06-21 12:30:00,64.61,64.61,64.55,64.58,6600.0,50.5456,50.5456,50.4987,50.5222,6600.0
2005-06-21 13:00:00,64.58,64.6,64.46,64.47,40100.0,50.5222,50.5378,50.4283,50.4361,40100.0
2005-06-21 13:30:00,64.45,64.52,64.43,64.46,18100.0,50.4205,50.4752,50.4048,50.4283,18100.0
2005-06-21 14:00:00,64.45,64.48,64.38,64.44,13800.0,50.4205,50.4439,50.3657,50.4126,13800.0
2005-06-21 14:30:00,64.43,64.5,64.35,64.37,16800.0,50.4048,50.4596,50.3422,50.3579,16800.0
2005-06-21 15:00:00,64.38,64.38,64.21,64.22,21700.0,50.3657,50.3657,50.2327,50.2405,21700.0
2005-06-21 15:30:00,64.22,64.29,64.22,64.26,34600.0,50.2405,50.2953,50.2405,50.2718,34600.0
2005-06-22 09:30:00,64.3,64.41,63.8,64.01,28900.0,50.3031,50.3892,49.912,50.0762,28900.0
2005-06-22 10:00:00,64.0,64.08,63.95,63.95,11000.0,50.0684,50.131,50.0293,50.0293,11000.0
2005-06-22 10:30:00,63.96,64.01,63.9,63.91,28400.0,50.0371,50.0762,49.9902,49.998,28400.0
2005-06-22 11:00:00,63.92,63.93,63.83,63.87,15200.0,50.0058,50.0137,49.9354,49.9667,15200.0
2005-06-22 11:30:00,63.86,63.89,63.77,63.77,7300.0,49.9589,49.9824,49.8885,49.8885,7300.0
2005-06-22 12:00:00,63.76,63.81,63.71,63.71,11500.0,49.8807,49.9198,49.8416,49.8416,11500.0
2005-06-22 12:30:00,63.72,63.75,63.62,63.7,7600.0,49.8494,49.8728,49.7711,49.8337,7600.0
2005-06-22 13:00:00,63.7,63.78,63.6,63.68,12600.0,49.8337,49.8963,49.7555,49.8181,12600.0
2005-06-22 13:30:00,63.66,63.71,63.48,63.48,18600.0,49.8024,49.8416,49.6616,49.6616,18600.0
2005-06-22 14:00:00,63.47,63.47,63.34,63.41,21100.0,49.6538,49.6538,49.5521,49.6069,21100.0
2005-06-22 14:30:00,63.42,63.51,63.38,63.48,17500.0,49.6147,49.6851,49.5834,49.6616,17500.0
2005-06-22 15:00:00,63.51,63.73,63.49,63.72,21700.0,49.6851,49.8572,49.6694,49.8494,21700.0
2005-06-22 15:30:00,63.71,63.97,63.71,63.95,36400.0,49.8416,50.045,49.8416,50.0293,36400.0
2005-06-23 09:30:00,63.95,64.06,63.57,63.57,10100.0,50.0293,50.1154,49.732,49.732,10100.0
2005-06-23 10:00:00,63.55,63.56,63.22,63.31,25600.0,49.7164,49.7242,49.4582,49.5286,25600.0
2005-06-23 10:30:00,63.3,63.53,63.3,63.43,15300.0,49.5208,49.7007,49.5208,49.6225,15300.0
2005-06-23 11:00:00,63.44,63.79,63.44,63.71,15600.0,49.6303,49.9041,49.6303,49.8416,15600.0
2005-06-23 11:30:00,63.71,63.71,63.6,63.6,20300.0,49.8416,49.8416,49.7555,49.7555,20300.0
2005-06-23 12:00:00,63.59,63.63,63.36,63.57,18500.0,49.7477,49.779,49.5677,49.732,18500.0
2005-06-23 12:30:00,63.56,63.56,63.47,63.48,11500.0,49.7242,49.7242,49.6538,49.6616,11500.0
2005-06-23 13:00:00,63.48,63.51,63.38,63.44,34300.0,49.6616,49.6851,49.5834,49.6303,34300.0
2005-06-23 13:30:00,63.43,63.43,62.81,62.95,41800.0,49.6225,49.6225,49.1375,49.247,41800.0
2005-06-23 14:00:00,62.93,63.14,62.77,63.03,47900.0,49.2313,49.3956,49.1062,49.3096,47900.0
2005-06-23 14:30:00,63.06,63.28,63.06,63.12,27600.0,49.333,49.5052,49.333,49.38,27600.0
2005-06-23 15:00:00,63.13,63.2,62.95,63.05,21500.0,49.3878,49.4426,49.247,49.3252,21500.0
2005-06-23 15:30:00,63.05,63.23,62.96,63.19,59000.0,49.3252,49.466,49.2548,49.4347,59000.0
2005-06-24 09:30:00,62.87,63.45,62.87,63.39,28200.0,49.1844,49.6382,49.1844,49.5912,28200.0
2005-06-24 10:00:00,63.39,63.4,63.25,63.25,35200.0,49.5912,49.599,49.4817,49.4817,35200.0
2005-06-24 10:30:00,63.26,63.45,63.22,63.43,32600.0,49.4895,49.6382,49.4582,49.6225,32600.0
2005-06-24 11:00:00,63.43,63.59,63.43,63.59,18900.0,49.6225,49.7477,49.6225,49.7477,18900.0
2005-06-24 11:30:00,63.58,63.58,63.43,63.5,24200.0,49.7399,49.7399,49.6225,49.6773,24200.0
2005-06-24 12:00:00,63.5,63.5,63.33,63.38,32500.0,49.6773,49.6773,49.5443,49.5834,32500.0
2005-06-24 12:30:00,63.39,63.4,63.27,63.27,21100.0,49.5912,49.599,49.4973,49.4973,21100.0
2005-06-24 13:00:00,63.27,63.38,63.27,63.3,25400.0,49.4973,49.5834,49.4973,49.5208,25400.0
2005-06-24 13:30:00,63.29,63.31,63.17,63.21,17200.0,49.513,49.5286,49.4191,49.4504,17200.0
2005-06-24 14:00:00,63.21,63.3,63.18,63.27,17200.0,49.4504,49.5208,49.4269,49.4973,17200.0
2005-06-24 14:30:00,63.26,63.31,63.23,63.26,22500.0,49.4895,49.5286,49.466,49.4895,22500.0
2005-06-24 15:00:00,63.26,63.29,63.22,63.29,23400.0,49.4895,49.513,49.4582,49.513,23400.0
2005-06-24 15:30:00,63.3,63.36,63.27,63.29,46300.0,49.5208,49.5677,49.4973,49.513,46300.0
2005-06-27 09:30:00,63.27,63.37,63.16,63.26,21900.0,49.4973,49.5756,49.4113,49.4895,21900.0
2005-06-27 10:00:00,63.25,63.55,63.21,63.55,18000.0,49.4817,49.7164,49.4504,49.7164,18000.0
2005-06-27 10:30:00,63.59,63.8,63.5,63.54,34400.0,49.7477,49.912,49.6773,49.7086,34400.0
2005-06-27 11:00:00,63.54,63.68,63.51,63.67,67300.0,49.7086,49.8181,49.6851,49.8103,67300.0
2005-06-27 11:30:00,63.7,63.81,63.57,63.79,16900.0,49.8337,49.9198,49.732,49.9041,16900.0
2005-06-27 12:00:00,63.78,63.99,63.78,63.87,37100.0,49.8963,50.0606,49.8963,49.9667,37100.0
2005-06-27 12:30:00,63.87,63.97,63.8,63.91,19700.0,49.9667,50.045,49.912,49.998,19700.0
2005-06-27 13:00:00,63.9,64.02,63.9,63.96,16000.0,49.9902,50.0841,49.9902,50.0371,16000.0
2005-06-27 13:30:00,63.95,63.95,63.85,63.85,14500.0,50.0293,50.0293,49.9511,49.9511,14500.0
2005-06-27 14:00:00,63.85,64.03,63.85,63.97,31000.0,49.9511,50.0919,49.9511,50.045,31000.0
2005-06-27 14:30:00,63.97,64.0,63.89,63.97,19300.0,50.045,50.0684,49.9824,50.045,19300.0
2005-06-27 15:00:00,63.97,64.03,63.85,63.88,33400.0,50.045,50.0919,49.9511,49.9745,33400.0
2005-06-27 15:30:00,63.9,63.93,63.82,63.82,41300.0,49.9902,50.0137,49.9276,49.9276,41300.0
2005-06-28 09:30:00,64.03,64.32,64.03,64.27,69400.0,50.0919,50.3188,50.0919,50.2797,69400.0
2005-06-28 10:00:00,64.28,64.5,64.28,64.35,28900.0,50.2875,50.4596,50.2875,50.3422,28900.0
2005-06-28 10:30:00,64.37,64.47,64.29,64.3,23600.0,50.3579,50.4361,50.2953,50.3031,23600.0
2005-06-28 11:00:00,64.3,64.52,64.21,64.47,24800.0,50.3031,50.4752,50.2327,50.4361,24800.0
2005-06-28 11:30:00,64.47,64.61,64.41,64.56,12300.0,50.4361,50.5456,50.3892,50.5065,12300.0
2005-06-28 12:00:00,64.56,64.63,64.5,64.51,5700.0,50.5065,50.5613,50.4596,50.4674,5700.0
2005-06-28 12:30:00,64.47,64.47,64.3,64.32,7100.0,50.4361,50.4361,50.3031,50.3188,7100.0
2005-06-28 13:00:00,64.34,64.57,64.34,64.54,19800.0,50.3344,50.5143,50.3344,50.4909,19800.0
2005-06-28 13:30:00,64.54,64.64,64.51,64.61,9600.0,50.4909,50.5691,50.4674,50.5456,9600.0
2005-06-28 14:00:00,64.61,64.67,64.5,64.55,14500.0,50.5456,50.5926,50.4596,50.4987,14500.0
2005-06-28 14:30:00,64.54,64.56,64.44,64.48,21100.0,50.4909,50.5065,50.4126,50.4439,21100.0
2005-06-28 15:00:00,64.48,64.49,64.37,64.37,39200.0,50.4439,50.4518,50.3579,50.3579,39200.0
2005-06-28 15:30:00,64.38,64.45,64.37,64.37,53600.0,50.3657,50.4205,50.3579,50.3579,53600.0
2005-06-29 09:30:00,64.55,64.55,64.03,64.16,15700.0,50.4987,50.4987,50.0919,50.1936,15700.0
2005-06-29 10:00:00,64.16,64.22,64.06,64.16,14600.0,50.1936,50.2405,50.1154,50.1936,14600.0
2005-06-29 10:30:00,64.16,64.26,64.09,64.17,21300.0,50.1936,50.2718,50.1388,50.2014,21300.0
2005-06-29 11:00:00,64.13,64.3,64.13,64.29,28500.0,50.1701,50.3031,50.1701,50.2953,28500.0
2005-06-29 11:30:00,64.28,64.3,64.27,64.29,12900.0,50.2875,50.3031,50.2797,50.2953,12900.0
2005-06-29 12:00:00,64.29,64.31,64.24,64.26,11100.0,50.2953,50.3109,50.2562,50.2718,11100.0
2005-06-29 12:30:00,64.26,64.38,64.26,64.38,11000.0,50.2718,50.3657,50.2718,50.3657,11000.0
2005-06-29 13:00:00,64.38,64.49,64.35,64.46,11700.0,50.3657,50.4518,50.3422,50.4283,11700.0
2005-06-29 13:30:00,64.46,64.49,64.44,64.44,23500.0,50.4283,50.4518,50.4126,50.4126,23500.0
2005-06-29 14:00:00,64.43,64.65,64.43,64.65,15200.0,50.4048,50.5769,50.4048,50.5769,15200.0
2005-06-29 14:30:00,64.66,64.69,64.5,64.5,25400.0,50.5848,50.6082,50.4596,50.4596,25400.0
2005-06-29 15:00:00,64.52,64.6,64.49,64.55,34300.0,50.4752,50.5378,50.4518,50.4987,34300.0
2005-06-29 15:30:00,64.55,64.59,64.55,64.58,56100.0,50.4987,50.53,50.4987,50.5222,56100.0
2005-06-30 09:30:00,64.75,65.23,64.75,65.23,36600.0,50.6552,51.0307,50.6552,51.0307,36600.0
2005-06-30 10:00:00,65.23,65.34,65.2,65.27,14600.0,51.0307,51.1167,51.0072,51.062,14600.0
2005-06-30 10:30:00,65.27,65.29,65.13,65.18,19500.0,51.062,51.0776,50.9524,50.9916,19500.0
2005-06-30 11:00:00,65.12,65.12,64.62,64.89,18900.0,50.9446,50.9446,50.5535,50.7647,18900.0
2005-06-30 11:30:00,64.9,65.04,64.89,65.04,15100.0,50.7725,50.882,50.7647,50.882,15100.0
2005-06-30 12:00:00,65.04,65.22,65.04,65.09,14600.0,50.882,51.0229,50.882,50.9212,14600.0
2005-06-30 12:30:00,65.09,65.09,64.92,65.04,18000.0,50.9212,50.9212,50.7882,50.882,18000.0
2005-06-30 13:00:00,65.04,65.06,64.97,65.02,12000.0,50.882,50.8977,50.8273,50.8664,12000.0
2005-06-30 13:30:00,65.02,65.12,64.91,65.12,17100.0,50.8664,50.9446,50.7803,50.9446,17100.0
2005-06-30 14:00:00,65.12,65.19,64.84,64.92,45800.0,50.9446,50.9994,50.7256,50.7882,45800.0
2005-06-30 14:30:00,64.93,65.0,64.74,64.91,38100.0,50.796,50.8507,50.6473,50.7803,38100.0
2005-06-30 15:00:00,64.93,65.0,64.66,64.94,44600.0,50.796,50.8507,50.5848,50.8038,44600.0
2005-06-30 15:30:00,64.95,65.0,64.85,64.91,89200.0,50.8116,50.8507,50.7334,50.7803,89200.0
2005-07-01 09:30:00,65.4,65.45,65.0,65.0,29600.0,51.1637,51.2028,50.8507,50.8507,29600.0
2005-07-01 10:00:00,65.01,65.18,64.43,64.58,27600.0,50.8586,50.9916,50.4048,50.5222,27600.0
2005-07-01 10:30:00,64.6,64.97,64.6,64.76,29100.0,50.5378,50.8273,50.5378,50.663,29100.0
2005-07-01 11:00:00,64.76,64.89,64.55,64.88,27600.0,50.663,50.7647,50.4987,50.7569,27600.0
2005-07-01 11:30:00,64.91,64.91,64.58,64.58,20500.0,50.7803,50.7803,50.5222,50.5222,20500.0
2005-07-01 12:00:00,64.62,64.81,64.52,64.52,18300.0,50.5535,50.7021,50.4752,50.4752,18300.0
2005-07-01 12:30:00,64.47,64.47,64.13,64.19,29300.0,50.4361,50.4361,50.1701,50.2171,29300.0
2005-07-01 13:00:00,64.16,64.24,64.08,64.16,14500.0,50.1936,50.2562,50.131,50.1936,14500.0
2005-07-01 13:30:00,64.15,64.4,64.15,64.38,9400.0,50.1858,50.3814,50.1858,50.3657,9400.0
2005-07-01 14:00:00,64.38,64.48,64.38,64.42,11000.0,50.3657,50.4439,50.3657,50.397,11000.0
2005-07-01 14:30:00,64.44,64.57,64.44,64.53,12600.0,50.4126,50.5143,50.4126,50.4831,12600.0
2005-07-01 15:00:00,64.57,64.59,64.5,64.58,13700.0,50.5143,50.53,50.4596,50.5222,13700.0
2005-07-01 15:30:00,64.59,64.8,64.58,64.8,36100.0,50.53,50.6943,50.5222,50.6943,36100.0
2005-07-05 09:30:00,64.65,64.65,64.24,64.33,16200.0,50.5769,50.5769,50.2562,50.3266,16200.0
2005-07-05 10:00:00,64.28,64.75,64.04,64.75,18900.0,50.2875,50.6552,50.0997,50.6552,18900.0
2005-07-05 10:30:00,64.77,64.92,64.76,64.86,20000.0,50.6708,50.7882,50.663,50.7412,20000.0
2005-07-05 11:00:00,64.86,64.91,64.69,64.9,67400.0,50.7412,50.7803,50.6082,50.7725,67400.0
2005-07-05 11:30:00,64.9,64.97,64.8,64.81,10200.0,50.7725,50.8273,50.6943,50.7021,10200.0
2005-07-05 12:00:00,64.81,65.05,64.81,65.02,25200.0,50.7021,50.8899,50.7021,50.8664,25200.0
2005-07-05 12:30:00,65.01,65.05,64.8,65.01,34100.0,50.8586,50.8899,50.6943,50.8586,34100.0
2005-07-05 13:00:00,65.02,65.2,65.0,65.12,22800.0,50.8664,51.0072,50.8507,50.9446,22800.0
2005-07-05 13:30:00,65.1,65.12,64.99,65.0,16000.0,50.929,50.9446,50.8429,50.8507,16000.0
2005-07-05 14:00:00,65.0,65.07,65.0,65.05,20300.0,50.8507,50.9055,50.8507,50.8899,20300.0
2005-07-05 14:30:00,65.05,65.3,65.04,65.16,25200.0,50.8899,51.0854,50.882,50.9759,25200.0
2005-07-05 15:00:00,65.19,65.21,65.14,65.18,23500.0,50.9994,51.015,50.9603,50.9916,23500.0
2005-07-05 15:30:00,65.18,65.48,65.17,65.42,49000.0,50.9916,51.2263,50.9837,51.1793,49000.0
2005-07-06 09:30:00,65.63,65.65,65.36,65.54,21800.0,51.3436,51.3593,51.1324,51.2732,21800.0
2005-07-06 10:00:00,65.53,65.83,65.53,65.65,17400.0,51.2654,51.5001,51.2654,51.3593,17400.0
2005-07-06 10:30:00,65.65,65.83,65.59,65.81,17000.0,51.3593,51.5001,51.3123,51.4844,17000.0
2005-07-06 11:00:00,65.81,65.88,65.72,65.83,30200.0,51.4844,51.5392,51.414,51.5001,30200.0
2005-07-06 11:30:00,65.84,65.86,65.8,65.85,34300.0,51.5079,51.5235,51.4766,51.5157,34300.0
2005-07-06 12:00:00,65.86,65.86,65.75,65.76,17100.0,51.5235,51.5235,51.4375,51.4453,17100.0
2005-07-06 12:30:00,65.74,65.74,65.67,65.67,27200.0,51.4297,51.4297,51.3749,51.3749,27200.0
2005-07-06 13:00:00,65.7,66.06,65.66,66.01,26300.0,51.3984,51.68,51.3671,51.6409,26300.0
2005-07-06 13:30:00,66.01,66.04,65.87,65.97,23900.0,51.6409,51.6644,51.5314,51.6096,23900.0
2005-07-06 14:00:00,65.95,65.95,65.72,65.72,16100.0,51.5939,51.5939,51.414,51.414,16100.0
2005-07-06 14:30:00,65.72,65.75,65.62,65.75,31100.0,51.414,51.4375,51.3358,51.4375,31100.0
2005-07-06 15:00:00,65.75,65.86,65.65,65.79,30300.0,51.4375,51.5235,51.3593,51.4688,30300.0
2005-07-06 15:30:00,65.79,65.86,65.71,65.79,72200.0,51.4688,51.5235,51.4062,51.4688,72200.0
2005-07-07 09:30:00,64.9,65.09,64.4,64.41,44100.0,50.7725,50.9212,50.3814,50.3892,44100.0
2005-07-07 10:00:00,64.41,65.14,64.36,65.05,20700.0,50.3892,50.9603,50.3501,50.8899,20700.0
2005-07-07 10:30:00,65.05,65.05,64.83,64.86,13200.0,50.8899,50.8899,50.7178,50.7412,13200.0
2005-07-07 11:00:00,64.86,65.31,64.81,65.31,9000.0,50.7412,51.0933,50.7021,51.0933,9000.0
2005-07-07 11:30:00,65.25,65.3,65.14,65.3,13700.0,51.0463,51.0854,50.9603,51.0854,13700.0
2005-07-07 12:00:00,65.3,65.44,65.24,65.41,62400.0,51.0854,51.195,51.0385,51.1715,62400.0
2005-07-07 12:30:00,65.44,65.56,65.39,65.48,18100.0,51.195,51.2888,51.1559,51.2263,18100.0
2005-07-07 13:00:00,65.5,65.51,65.36,65.43,11300.0,51.2419,51.2497,51.1324,51.1871,11300.0
2005-07-07 13:30:00,65.4,65.49,65.38,65.39,16000.0,51.1637,51.2341,51.148,51.1559,16000.0
2005-07-07 14:00:00,65.4,65.43,65.37,65.4,10300.0,51.1637,51.1871,51.1402,51.1637,10300.0
2005-07-07 14:30:00,65.4,65.4,65.13,65.37,10300.0,51.1637,51.1637,50.9524,51.1402,10300.0
2005-07-07 15:00:00,65.37,65.6,65.33,65.44,14500.0,51.1402,51.3201,51.1089,51.195,14500.0
2005-07-07 15:30:00,65.43,65.49,65.34,65.41,37100.0,51.1871,51.2341,51.1167,51.1715,37100.0
2005-07-08 09:30:00,65.58,66.15,65.45,66.04,47800.0,51.3045,51.7504,51.2028,51.6644,47800.0
2005-07-08 10:00:00,66.04,66.17,65.81,65.86,17000.0,51.6644,51.7661,51.4844,51.5235,17000.0
2005-07-08 10:30:00,65.86,66.05,65.86,65.98,7800.0,51.5235,51.6722,51.5235,51.6174,7800.0
2005-07-08 11:00:00,65.97,66.2,65.88,66.19,14500.0,51.6096,51.7895,51.5392,51.7817,14500.0
2005-07-08 11:30:00,66.19,66.34,66.11,66.13,14400.0,51.7817,51.8991,51.7191,51.7348,14400.0
2005-07-08 12:00:00,66.15,66.25,66.1,66.23,35900.0,51.7504,51.8286,51.7113,51.813,35900.0
2005-07-08 12:30:00,66.22,66.35,66.1,66.34,30300.0,51.8052,51.9069,51.7113,51.8991,30300.0
2005-07-08 13:00:00,66.32,66.36,66.27,66.35,22100.0,51.8834,51.9147,51.8443,51.9069,22100.0
2005-07-08 13:30:00,66.35,66.65,66.35,66.65,25900.0,51.9069,52.1416,51.9069,52.1416,25900.0
2005-07-08 14:00:00,66.66,67.0,66.66,66.94,59000.0,52.1494,52.4154,52.1494,52.3684,59000.0
2005-07-08 14:30:00,66.93,66.98,66.81,66.85,53200.0,52.3606,52.3997,52.2667,52.298,53200.0
2005-07-08 15:00:00,66.87,66.9,66.77,66.87,46900.0,52.3137,52.3372,52.2355,52.3137,46900.0
2005-07-08 15:30:00,66.87,66.87,66.67,66.81,79500.0,52.3137,52.3137,52.1572,52.2667,79500.0
2005-07-11 09:30:00,67.0,67.06,66.92,66.96,35500.0,52.4154,52.4623,52.3528,52.3841,35500.0
2005-07-11 10:00:00,66.96,67.0,66.9,67.0,16400.0,52.3841,52.4154,52.3372,52.4154,16400.0
2005-07-11 10:30:00,67.03,67.4,67.0,67.09,47700.0,52.4389,52.7283,52.4154,52.4858,47700.0
2005-07-11 11:00:00,67.1,67.4,67.05,67.4,37400.0,52.4936,52.7283,52.4545,52.7283,37400.0
2005-07-11 11:30:00,67.41,67.65,67.41,67.62,49900.0,52.7361,52.9239,52.7361,52.9004,49900.0
2005-07-11 12:00:00,67.62,67.7,67.56,67.56,23400.0,52.9004,52.963,52.8535,52.8535,23400.0
2005-07-11 12:30:00,67.6,67.6,67.51,67.51,14100.0,52.8848,52.8848,52.8144,52.8144,14100.0
2005-07-11 13:00:00,67.53,67.53,67.31,67.32,13900.0,52.83,52.83,52.6579,52.6657,13900.0
2005-07-11 13:30:00,67.31,67.44,66.93,67.0,31400.0,52.6579,52.7596,52.3606,52.4154,31400.0
2005-07-11 14:00:00,66.99,67.27,66.97,67.2,22300.0,52.4076,52.6266,52.3919,52.5718,22300.0
2005-07-11 14:30:00,67.21,67.29,67.13,67.18,20700.0,52.5797,52.6423,52.5171,52.5562,20700.0
2005-07-11 15:00:00,67.22,67.24,67.03,67.19,23700.0,52.5875,52.6031,52.4389,52.564,23700.0
2005-07-11 15:30:00,67.21,67.53,67.21,67.52,45000.0,52.5797,52.83,52.5797,52.8222,45000.0
2005-07-12 09:30:00,67.5,67.5,67.01,67.02,55500.0,52.8065,52.8065,52.4232,52.431,55500.0
2005-07-12 10:00:00,67.02,67.03,66.49,66.51,47400.0,52.431,52.4389,52.0164,52.032,47400.0
2005-07-12 10:30:00,66.52,66.85,66.52,66.8,26100.0,52.0399,52.298,52.0399,52.2589,26100.0
2005-07-12 11:00:00,66.8,66.97,66.8,66.92,36400.0,52.2589,52.3919,52.2589,52.3528,36400.0
2005-07-12 11:30:00,66.94,66.99,66.79,66.8,43900.0,52.3684,52.4076,52.2511,52.2589,43900.0
2005-07-12 12:00:00,66.85,66.98,66.74,66.78,29700.0,52.298,52.3997,52.212,52.2433,29700.0
2005-07-12 12:30:00,66.78,66.86,66.48,66.73,73800.0,52.2433,52.3059,52.0086,52.2042,73800.0
2005-07-12 13:00:00,66.73,66.79,66.6,66.73,41700.0,52.2042,52.2511,52.1025,52.2042,41700.0
2005-07-12 13:30:00,66.75,66.94,66.62,66.94,27400.0,52.2198,52.3684,52.1181,52.3684,27400.0
2005-07-12 14:00:00,66.95,66.99,66.7,66.75,34300.0,52.3763,52.4076,52.1807,52.2198,34300.0
2005-07-12 14:30:00,66.74,66.85,66.67,66.72,20600.0,52.212,52.298,52.1572,52.1963,20600.0
2005-07-12 15:00:00,66.72,66.99,66.72,66.98,26600.0,52.1963,52.4076,52.1963,52.3997,26600.0
2005-07-12 15:30:00,66.99,67.0,66.67,66.69,87100.0,52.4076,52.4154,52.1572,52.1729,87100.0
2005-07-13 09:30:00,66.69,66.89,66.5,66.54,39600.0,52.1729,52.3293,52.0242,52.0555,39600.0
2005-07-13 10:00:00,66.54,66.7,66.51,66.58,15900.0,52.0555,52.1807,52.032,52.0868,15900.0
2005-07-13 10:30:00,66.58,66.67,66.42,66.42,19500.0,52.0868,52.1572,51.9616,51.9616,19500.0
2005-07-13 11:00:00,66.44,66.48,66.35,66.43,13700.0,51.9773,52.0086,51.9069,51.9695,13700.0
2005-07-13 11:30:00,66.41,66.43,66.17,66.28,32300.0,51.9538,51.9695,51.7661,51.8521,32300.0
2005-07-13 12:00:00,66.29,66.38,66.14,66.27,29400.0,51.8599,51.9303,51.7426,51.8443,29400.0
2005-07-13 12:30:00,66.25,66.39,66.2,66.32,21500.0,51.8286,51.9382,51.7895,51.8834,21500.0
2005-07-13 13:00:00,66.31,66.43,66.28,66.39,9800.0,51.8756,51.9695,51.8521,51.9382,9800.0
2005-07-13 13:30:00,66.4,66.47,66.28,66.47,15700.0,51.946,52.0008,51.8521,52.0008,15700.0
2005-07-13 14:00:00,66.46,66.61,66.44,66.55,20400.0,51.9929,52.1103,51.9773,52.0633,20400.0
2005-07-13 14:30:00,66.59,66.6,66.5,66.55,8700.0,52.0946,52.1025,52.0242,52.0633,8700.0
2005-07-13 15:00:00,66.53,66.7,66.39,66.7,20600.0,52.0477,52.1807,51.9382,52.1807,20600.0
2005-07-13 15:30:00,66.7,66.75,66.46,66.5,35800.0,52.1807,52.2198,51.9929,52.0242,35800.0
2005-07-14 09:30:00,66.69,67.51,66.69,67.0,23600.0,52.1729,52.8144,52.1729,52.4154,23600.0
2005-07-14 10:00:00,67.0,67.08,66.91,66.91,16300.0,52.4154,52.478,52.345,52.345,16300.0
2005-07-14 10:30:00,66.9,66.98,66.6,66.66,15800.0,52.3372,52.3997,52.1025,52.1494,15800.0
2005-07-14 11:00:00,66.67,66.87,66.57,66.67,11500.0,52.1572,52.3137,52.079,52.1572,11500.0
2005-07-14 11:30:00,66.67,66.67,66.31,66.32,15300.0,52.1572,52.1572,51.8756,51.8834,15300.0
2005-07-14 12:00:00,66.3,66.42,66.13,66.16,24900.0,51.8678,51.9616,51.7348,51.7582,24900.0
2005-07-14 12:30:00,66.14,66.15,65.98,66.01,25300.0,51.7426,51.7504,51.6174,51.6409,25300.0
2005-07-14 13:00:00,66.0,66.3,65.97,66.25,33900.0,51.6331,51.8678,51.6096,51.8286,33900.0
2005-07-14 13:30:00,66.23,66.25,65.91,65.95,11800.0,51.813,51.8286,51.5627,51.5939,11800.0
2005-07-14 14:00:00,65.95,66.14,65.93,66.03,16800.0,51.5939,51.7426,51.5783,51.6565,16800.0
2005-07-14 14:30:00,66.04,66.3,66.04,66.28,25300.0,51.6644,51.8678,51.6644,51.8521,25300.0
2005-07-14 15:00:00,66.28,66.56,66.28,66.54,29100.0,51.8521,52.0712,51.8521,52.0555,29100.0
2005-07-14 15:30:00,66.51,66.57,66.46,66.46,30200.0,52.032,52.079,51.9929,51.9929,30200.0
2005-07-15 09:30:00,66.53,66.78,66.44,66.45,40600.0,52.0477,52.2433,51.9773,51.9851,40600.0
2005-07-15 10:00:00,66.46,66.52,66.35,66.48,22200.0,51.9929,52.0399,51.9069,52.0086,22200.0
2005-07-15 10:30:00,66.48,66.5,66.44,66.48,14500.0,52.0086,52.0242,51.9773,52.0086,14500.0
2005-07-15 11:00:00,66.48,66.66,66.47,66.58,12100.0,52.0086,52.1494,52.0008,52.0868,12100.0
2005-07-15 11:30:00,66.55,66.55,66.47,66.49,8800.0,52.0633,52.0633,52.0008,52.0164,8800.0
2005-07-15 12:00:00,66.46,66.49,66.3,66.46,6700.0,51.9929,52.0164,51.8678,51.9929,6700.0
2005-07-15 12:30:00,66.41,66.49,66.32,66.47,4600.0,51.9538,52.0164,51.8834,52.0008,4600.0
2005-07-15 13:00:00,66.47,66.62,66.46,66.6,10600.0,52.0008,52.1181,51.9929,52.1025,10600.0
2005-07-15 13:30:00,66.58,66.66,66.58,66.65,9700.0,52.0868,52.1494,52.0868,52.1416,9700.0
2005-07-15 14:00:00,66.64,66.73,66.58,66.71,16300.0,52.1337,52.2042,52.0868,52.1885,16300.0
2005-07-15 14:30:00,66.7,66.71,66.55,66.69,31800.0,52.1807,52.1885,52.0633,52.1729,31800.0
2005-07-15 15:00:00,66.66,66.68,66.5,66.58,28300.0,52.1494,52.165,52.0242,52.0868,28300.0
2005-07-15 15:30:00,66.54,66.64,66.47,66.56,37300.0,52.0555,52.1337,52.0008,52.0712,37300.0
2005-07-18 09:30:00,66.61,66.88,66.48,66.73,50900.0,52.1103,52.3215,52.0086,52.2042,50900.0
2005-07-18 10:00:00,66.74,66.76,66.6,66.74,9800.0,52.212,52.2276,52.1025,52.212,9800.0
2005-07-18 10:30:00,66.74,66.74,66.64,66.7,10900.0,52.212,52.212,52.1337,52.1807,10900.0
2005-07-18 11:00:00,66.7,66.74,66.62,66.72,44200.0,52.1807,52.212,52.1181,52.1963,44200.0
2005-07-18 11:30:00,66.69,66.71,66.55,66.66,18200.0,52.1729,52.1885,52.0633,52.1494,18200.0
2005-07-18 12:00:00,66.63,66.72,66.57,66.69,4500.0,52.1259,52.1963,52.079,52.1729,4500.0
2005-07-18 12:30:00,66.68,66.78,66.68,66.74,6400.0,52.165,52.2433,52.165,52.212,6400.0
2005-07-18 13:00:00,66.72,66.83,66.71,66.72,4600.0,52.1963,52.2824,52.1885,52.1963,4600.0
2005-07-18 13:30:00,66.73,66.97,66.73,66.9,15200.0,52.2042,52.3919,52.2042,52.3372,15200.0
2005-07-18 14:00:00,66.9,67.1,66.9,66.99,40700.0,52.3372,52.4936,52.3372,52.4076,40700.0
2005-07-18 14:30:00,66.98,67.0,66.82,66.83,15800.0,52.3997,52.4154,52.2746,52.2824,15800.0
2005-07-18 15:00:00,66.83,66.88,66.78,66.81,32500.0,52.2824,52.3215,52.2433,52.2667,32500.0
2005-07-18 15:30:00,66.82,66.83,66.7,66.76,22700.0,52.2746,52.2824,52.1807,52.2276,22700.0
2005-07-19 09:30:00,66.85,67.02,66.45,66.61,20600.0,52.298,52.431,51.9851,52.1103,20600.0
2005-07-19 10:00:00,66.64,66.8,66.6,66.68,26800.0,52.1337,52.2589,52.1025,52.165,26800.0
2005-07-19 10:30:00,66.68,66.81,66.66,66.74,23800.0,52.165,52.2667,52.1494,52.212,23800.0
2005-07-19 11:00:00,66.72,66.72,66.5,66.54,9200.0,52.1963,52.1963,52.0242,52.0555,9200.0
2005-07-19 11:30:00,66.54,66.68,66.48,66.68,7500.0,52.0555,52.165,52.0086,52.165,7500.0
2005-07-19 12:00:00,66.68,66.71,66.62,66.71,7000.0,52.165,52.1885,52.1181,52.1885,7000.0
2005-07-19 12:30:00,66.71,66.84,66.68,66.84,18300.0,52.1885,52.2902,52.165,52.2902,18300.0
2005-07-19 13:00:00,66.84,66.85,66.76,66.83,16000.0,52.2902,52.298,52.2276,52.2824,16000.0
2005-07-19 13:30:00,66.79,66.97,66.79,66.86,14400.0,52.2511,52.3919,52.2511,52.3059,14400.0
2005-07-19 14:00:00,66.84,66.9,66.77,66.87,26700.0,52.2902,52.3372,52.2355,52.3137,26700.0
2005-07-19 14:30:00,66.87,66.91,66.81,66.86,27900.0,52.3137,52.345,52.2667,52.3059,27900.0
2005-07-19 15:00:00,66.86,66.95,66.82,66.85,38200.0,52.3059,52.3763,52.2746,52.298,38200.0
2005-07-19 15:30:00,66.85,66.98,66.78,66.78,37700.0,52.298,52.3997,52.2433,52.2433,37700.0
2005-07-20 09:30:00,67.2,68.5,67.2,68.2,164900.0,52.5718,53.5889,52.5718,53.3542,164900.0
2005-07-20 10:00:00,68.21,68.42,68.14,68.32,107800.0,53.362,53.5263,53.3072,53.448,107800.0
2005-07-20 10:30:00,68.3,68.39,68.15,68.22,61000.0,53.4324,53.5028,53.3151,53.3698,61000.0
2005-07-20 11:00:00,68.22,68.31,67.96,68.22,55400.0,53.3698,53.4402,53.1664,53.3698,55400.0
2005-07-20 11:30:00,68.21,68.51,68.21,68.48,102500.0,53.362,53.5967,53.362,53.5732,102500.0
2005-07-20 12:00:00,68.48,68.48,68.31,68.35,35900.0,53.5732,53.5732,53.4402,53.4715,35900.0
2005-07-20 12:30:00,68.35,68.61,68.34,68.55,45500.0,53.4715,53.6749,53.4637,53.628,45500.0
2005-07-20 13:00:00,68.55,69.0,68.49,68.87,66000.0,53.628,53.98,53.581,53.8783,66000.0
2005-07-20 13:30:00,68.9,69.06,68.8,69.0,95300.0,53.9018,54.027,53.8236,53.98,95300.0
2005-07-20 14:00:00,69.0,69.1,68.97,69.1,48200.0,53.98,54.0583,53.9566,54.0583,48200.0
2005-07-20 14:30:00,69.11,69.35,69.11,69.23,56300.0,54.0661,54.2538,54.0661,54.16,56300.0
2005-07-20 15:00:00,69.23,69.45,69.21,69.44,54500.0,54.16,54.3321,54.1443,54.3242,54500.0
2005-07-20 15:30:00,69.44,69.89,69.44,69.72,80400.0,54.3242,54.6763,54.3242,54.5433,80400.0
2005-07-21 09:30:00,69.6,70.0,69.57,69.99,59500.0,54.4494,54.7623,54.4259,54.7545,59500.0
2005-07-21 10:00:00,69.98,70.0,69.76,69.82,64500.0,54.7467,54.7623,54.5746,54.6215,64500.0
2005-07-21 10:30:00,69.85,69.88,69.17,69.33,69400.0,54.645,54.6685,54.113,54.2382,69400.0
2005-07-21 11:00:00,69.33,69.51,69.31,69.48,40200.0,54.2382,54.379,54.2225,54.3555,40200.0
2005-07-21 11:30:00,69.47,69.47,69.34,69.34,54400.0,54.3477,54.3477,54.246,54.246,54400.0
2005-07-21 12:00:00,69.35,69.48,69.34,69.46,23000.0,54.2538,54.3555,54.246,54.3399,23000.0
2005-07-21 12:30:00,69.45,69.76,69.45,69.72,33600.0,54.3321,54.5746,54.3321,54.5433,33600.0
2005-07-21 13:00:00,69.73,69.89,69.67,69.72,25900.0,54.5511,54.6763,54.5042,54.5433,25900.0
2005-07-21 13:30:00,69.73,69.77,69.58,69.58,20400.0,54.5511,54.5824,54.4338,54.4338,20400.0
2005-07-21 14:00:00,69.58,69.59,69.41,69.43,45900.0,54.4338,54.4416,54.3008,54.3164,45900.0
2005-07-21 14:30:00,69.41,69.41,69.19,69.21,51100.0,54.3008,54.3008,54.1287,54.1443,51100.0
2005-07-21 15:00:00,69.21,69.39,69.21,69.39,28500.0,54.1443,54.2851,54.1443,54.2851,28500.0
2005-07-21 15:30:00,69.39,69.39,69.15,69.15,137700.0,54.2851,54.2851,54.0974,54.0974,137700.0
2005-07-22 09:30:00,69.2,69.55,69.13,69.44,31700.0,54.1365,54.4103,54.0817,54.3242,31700.0
2005-07-22 10:00:00,69.44,69.44,69.27,69.27,18600.0,54.3242,54.3242,54.1912,54.1912,18600.0
2005-07-22 10:30:00,69.28,69.28,69.0,69.04,18600.0,54.1991,54.1991,53.98,54.0113,18600.0
2005-07-22 11:00:00,69.07,69.25,69.07,69.16,19300.0,54.0348,54.1756,54.0348,54.1052,19300.0
2005-07-22 11:30:00,69.17,69.18,68.92,69.15,22800.0,54.113,54.1208,53.9174,54.0974,22800.0
2005-07-22 12:00:00,69.15,69.2,69.09,69.12,17800.0,54.0974,54.1365,54.0504,54.0739,17800.0
2005-07-22 12:30:00,69.11,69.11,69.01,69.01,19800.0,54.0661,54.0661,53.9878,53.9878,19800.0
2005-07-22 13:00:00,69.01,69.1,69.01,69.07,29600.0,53.9878,54.0583,53.9878,54.0348,29600.0
2005-07-22 13:30:00,69.08,69.23,69.06,69.19,9400.0,54.0426,54.16,54.027,54.1287,9400.0
2005-07-22 14:00:00,69.19,69.24,69.11,69.21,15600.0,54.1287,54.1678,54.0661,54.1443,15600.0
2005-07-22 14:30:00,69.19,69.56,69.11,69.53,22400.0,54.1287,54.4181,54.0661,54.3947,22400.0
2005-07-22 15:00:00,69.53,69.53,69.33,69.42,23500.0,54.3947,54.3947,54.2382,54.3086,23500.0
2005-07-22 15:30:00,69.41,69.44,69.35,69.35,52000.0,54.3008,54.3242,54.2538,54.2538,52000.0
2005-07-25 09:30:00,69.6,69.66,69.25,69.59,23300.0,54.4494,54.4964,54.1756,54.4416,23300.0
2005-07-25 10:00:00,69.55,69.6,69.23,69.28,22300.0,54.4103,54.4494,54.16,54.1991,22300.0
2005-07-25 10:30:00,69.28,69.43,69.2,69.4,30500.0,54.1991,54.3164,54.1365,54.293,30500.0
2005-07-25 11:00:00,69.4,69.4,69.3,69.31,11400.0,54.293,54.293,54.2147,54.2225,11400.0
2005-07-25 11:30:00,69.33,69.37,69.14,69.15,6900.0,54.2382,54.2695,54.0895,54.0974,6900.0
2005-07-25 12:00:00,69.15,69.2,69.12,69.17,8700.0,54.0974,54.1365,54.0739,54.113,8700.0
2005-07-25 12:30:00,69.17,69.26,69.15,69.17,7400.0,54.113,54.1834,54.0974,54.113,7400.0
2005-07-25 13:00:00,69.19,69.39,69.14,69.39,5800.0,54.1287,54.2851,54.0895,54.2851,5800.0
2005-07-25 13:30:00,69.39,69.4,69.3,69.35,7000.0,54.2851,54.293,54.2147,54.2538,7000.0
2005-07-25 14:00:00,69.28,69.35,69.18,69.35,6700.0,54.1991,54.2538,54.1208,54.2538,6700.0
2005-07-25 14:30:00,69.34,69.36,69.18,69.22,25000.0,54.246,54.2617,54.1208,54.1521,25000.0
2005-07-25 15:00:00,69.27,69.38,69.2,69.25,57000.0,54.1912,54.2773,54.1365,54.1756,57000.0
2005-07-25 15:30:00,69.3,69.33,69.0,69.3,55200.0,54.2147,54.2382,53.98,54.2147,55200.0
2005-07-26 09:30:00,69.4,69.4,68.58,69.15,36600.0,54.293,54.293,53.6514,54.0974,36600.0
2005-07-26 10:00:00,69.18,69.45,68.97,69.45,24800.0,54.1208,54.3321,53.9566,54.3321,24800.0
2005-07-26 10:30:00,69.45,69.7,69.41,69.7,38100.0,54.3321,54.5276,54.3008,54.5276,38100.0
2005-07-26 11:00:00,69.7,69.7,69.4,69.5,28000.0,54.5276,54.5276,54.293,54.3712,28000.0
2005-07-26 11:30:00,69.47,69.63,69.37,69.63,17400.0,54.3477,54.4729,54.2695,54.4729,17400.0
2005-07-26 12:00:00,69.64,69.7,69.39,69.39,11900.0,54.4807,54.5276,54.2851,54.2851,11900.0
2005-07-26 12:30:00,69.39,69.68,69.36,69.51,16300.0,54.2851,54.512,54.2617,54.379,16300.0
2005-07-26 13:00:00,69.55,69.83,69.32,69.8,27200.0,54.4103,54.6293,54.2304,54.6059,27200.0
2005-07-26 13:30:00,69.76,70.18,69.76,70.1,97700.0,54.5746,54.9032,54.5746,54.8406,97700.0
2005-07-26 14:00:00,70.1,70.23,70.0,70.06,31600.0,54.8406,54.9423,54.7623,54.8093,31600.0
2005-07-26 14:30:00,70.06,70.62,70.06,70.48,57700.0,54.8093,55.2474,54.8093,55.1379,57700.0
2005-07-26 15:00:00,70.47,70.72,70.28,70.64,42000.0,55.13,55.3256,54.9814,55.263,42000.0
2005-07-26 15:30:00,70.63,70.74,70.45,70.61,74600.0,55.2552,55.3413,55.1144,55.2396,74600.0
2005-07-27 09:30:00,70.55,70.56,68.8,69.34,73200.0,55.1926,55.2004,53.8236,54.246,73200.0
2005-07-27 10:00:00,69.3,69.75,69.3,69.41,49100.0,54.2147,54.5668,54.2147,54.3008,49100.0
2005-07-27 10:30:00,69.42,69.54,69.4,69.41,24000.0,54.3086,54.4025,54.293,54.3008,24000.0
2005-07-27 11:00:00,69.41,69.88,69.41,69.79,41400.0,54.3008,54.6685,54.3008,54.5981,41400.0
2005-07-27 11:30:00,69.77,69.8,69.65,69.79,35100.0,54.5824,54.6059,54.4885,54.5981,35100.0
2005-07-27 12:00:00,69.81,70.1,69.73,69.84,36100.0,54.6137,54.8406,54.5511,54.6372,36100.0
2005-07-27 12:30:00,69.8,69.87,69.69,69.71,22600.0,54.6059,54.6606,54.5198,54.5355,22600.0
2005-07-27 13:00:00,69.72,69.83,69.7,69.73,17800.0,54.5433,54.6293,54.5276,54.5511,17800.0
2005-07-27 13:30:00,69.73,69.89,69.73,69.83,39400.0,54.5511,54.6763,54.5511,54.6293,39400.0
2005-07-27 14:00:00,69.82,70.0,69.81,69.98,26700.0,54.6215,54.7623,54.6137,54.7467,26700.0
2005-07-27 14:30:00,69.99,70.06,69.95,70.02,25800.0,54.7545,54.8093,54.7232,54.778,25800.0
2005-07-27 15:00:00,70.01,70.04,69.97,70.04,31700.0,54.7702,54.7936,54.7389,54.7936,31700.0
2005-07-27 15:30:00,70.04,70.06,70.0,70.04,26400.0,54.7936,54.8093,54.7623,54.7936,26400.0
2005-07-28 09:30:00,70.75,71.18,70.75,71.12,43300.0,55.3491,55.6855,55.3491,55.6385,43300.0
2005-07-28 10:00:00,71.17,71.3,70.62,70.63,81900.0,55.6777,55.7794,55.2474,55.2552,81900.0
2005-07-28 10:30:00,70.6,70.78,70.52,70.73,36500.0,55.2317,55.3726,55.1691,55.3334,36500.0
2005-07-28 11:00:00,70.73,70.92,70.73,70.87,19500.0,55.3334,55.4821,55.3334,55.443,19500.0
2005-07-28 11:30:00,70.89,71.22,70.82,71.22,21300.0,55.4586,55.7168,55.4038,55.7168,21300.0
2005-07-28 12:00:00,71.2,71.46,71.14,71.45,15000.0,55.7011,55.9045,55.6542,55.8967,15000.0
2005-07-28 12:30:00,71.46,71.6,71.42,71.6,15600.0,55.9045,56.0141,55.8732,56.0141,15600.0
2005-07-28 13:00:00,71.57,71.61,71.51,71.61,8400.0,55.9906,56.0219,55.9436,56.0219,8400.0
2005-07-28 13:30:00,71.57,71.61,71.45,71.58,25100.0,55.9906,56.0219,55.8967,55.9984,25100.0
2005-07-28 14:00:00,71.58,71.58,71.5,71.52,17800.0,55.9984,55.9984,55.9358,55.9515,17800.0
2005-07-28 14:30:00,71.5,71.94,71.5,71.94,21600.0,55.9358,56.28,55.9358,56.28,21600.0
2005-07-28 15:00:00,71.94,71.94,71.69,71.85,33200.0,56.28,56.28,56.0845,56.2096,33200.0
2005-07-28 15:30:00,71.84,72.1,71.79,72.1,65200.0,56.2018,56.4052,56.1627,56.4052,65200.0
2005-07-29 09:30:00,71.88,72.32,71.56,71.9,38400.0,56.2331,56.5773,55.9828,56.2487,38400.0
2005-07-29 10:00:00,71.95,72.03,71.26,71.4,19600.0,56.2879,56.3504,55.7481,55.8576,19600.0
2005-07-29 10:30:00,71.37,71.43,71.13,71.18,10400.0,55.8341,55.8811,55.6464,55.6855,10400.0
2005-07-29 11:00:00,71.13,71.15,70.85,71.0,17100.0,55.6464,55.662,55.4273,55.5447,17100.0
2005-07-29 11:30:00,70.98,71.0,70.52,70.53,31800.0,55.529,55.5447,55.1691,55.177,31800.0
2005-07-29 12:00:00,70.53,70.61,70.41,70.58,23600.0,55.177,55.2396,55.0831,55.2161,23600.0
2005-07-29 12:30:00,70.5,70.88,70.49,70.75,19800.0,55.1535,55.4508,55.1457,55.3491,19800.0
2005-07-29 13:00:00,70.7,70.74,70.5,70.5,19000.0,55.31,55.3413,55.1535,55.1535,19000.0
2005-07-29 13:30:00,70.5,70.54,70.46,70.54,18900.0,55.1535,55.1848,55.1222,55.1848,18900.0
2005-07-29 14:00:00,70.54,70.69,70.53,70.58,14400.0,55.1848,55.3021,55.177,55.2161,14400.0
2005-07-29 14:30:00,70.59,70.63,70.43,70.52,15900.0,55.2239,55.2552,55.0987,55.1691,15900.0
2005-07-29 15:00:00,70.52,70.52,70.19,70.25,30700.0,55.1691,55.1691,54.911,54.9579,30700.0
2005-07-29 15:30:00,70.24,70.5,70.18,70.35,53700.0,54.9501,55.1535,54.9032,55.0362,53700.0
2005-08-01 09:30:00,70.3,70.84,69.98,70.66,61700.0,54.997,55.4195,54.7467,55.2787,61700.0
2005-08-01 10:00:00,70.63,70.67,70.36,70.63,41800.0,55.2552,55.2865,55.044,55.2552,41800.0
2005-08-01 10:30:00,70.63,71.51,70.62,71.47,157700.0,55.2552,55.9436,55.2474,55.9124,157700.0
2005-08-01 11:00:00,71.47,71.66,71.23,71.39,53700.0,55.9124,56.061,55.7246,55.8498,53700.0
2005-08-01 11:30:00,71.38,71.61,71.35,71.56,40700.0,55.8419,56.0219,55.8185,55.9828,40700.0
2005-08-01 12:00:00,71.55,71.8,71.55,71.76,45200.0,55.9749,56.1705,55.9749,56.1392,45200.0
2005-08-01 12:30:00,71.76,72.06,71.76,71.81,37600.0,56.1392,56.3739,56.1392,56.1783,37600.0
2005-08-01 13:00:00,71.8,71.81,71.61,71.61,16900.0,56.1705,56.1783,56.0219,56.0219,16900.0
2005-08-01 13:30:00,71.62,71.82,71.59,71.82,33200.0,56.0297,56.1862,56.0062,56.1862,33200.0
2005-08-01 14:00:00,71.84,72.08,71.8,72.02,20700.0,56.2018,56.3896,56.1705,56.3426,20700.0
2005-08-01 14:30:00,72.02,72.24,72.02,72.2,45300.0,56.3426,56.5147,56.3426,56.4834,45300.0
2005-08-01 15:00:00,72.2,72.2,72.14,72.15,25500.0,56.4834,56.4834,56.4365,56.4443,25500.0
2005-08-01 15:30:00,72.16,72.28,72.06,72.07,107900.0,56.4522,56.546,56.3739,56.3817,107900.0
2005-08-02 09:30:00,72.5,72.94,72.22,72.8,47800.0,56.7181,57.0624,56.4991,56.9528,47800.0
2005-08-02 10:00:00,72.8,73.44,72.7,73.36,61800.0,56.9528,57.4535,56.8746,57.3909,61800.0
2005-08-02 10:30:00,73.34,73.34,72.93,73.02,73300.0,57.3753,57.3753,57.0545,57.1249,73300.0
2005-08-02 11:00:00,73.01,73.01,72.94,72.97,23800.0,57.1171,57.1171,57.0624,57.0858,23800.0
2005-08-02 11:30:00,72.97,72.98,72.92,72.93,53700.0,57.0858,57.0937,57.0467,57.0545,53700.0
2005-08-02 12:00:00,72.92,72.92,72.8,72.81,30200.0,57.0467,57.0467,56.9528,56.9607,30200.0
2005-08-02 12:30:00,72.81,72.81,72.65,72.69,36200.0,56.9607,56.9607,56.8355,56.8668,36200.0
2005-08-02 13:00:00,72.63,72.64,72.44,72.48,25400.0,56.8198,56.8277,56.6712,56.7025,25400.0
2005-08-02 13:30:00,72.48,72.49,72.26,72.28,37300.0,56.7025,56.7103,56.5304,56.546,37300.0
2005-08-02 14:00:00,72.28,72.28,72.19,72.19,35200.0,56.546,56.546,56.4756,56.4756,35200.0
2005-08-02 14:30:00,72.19,72.19,71.97,72.0,50800.0,56.4756,56.4756,56.3035,56.327,50800.0
2005-08-02 15:00:00,71.99,72.0,71.9,71.99,27500.0,56.3192,56.327,56.2487,56.3192,27500.0
2005-08-02 15:30:00,71.99,72.01,71.93,72.01,56300.0,56.3192,56.3348,56.2722,56.3348,56300.0
2005-08-03 09:30:00,72.05,72.05,71.53,71.58,27100.0,56.3661,56.3661,55.9593,55.9984,27100.0
2005-08-03 10:00:00,71.58,71.73,71.35,71.52,20400.0,55.9984,56.1158,55.8185,55.9515,20400.0
2005-08-03 10:30:00,71.53,71.93,71.52,71.63,18100.0,55.9593,56.2722,55.9515,56.0375,18100.0
2005-08-03 11:00:00,71.64,71.65,71.44,71.55,26800.0,56.0453,56.0532,55.8889,55.9749,26800.0
2005-08-03 11:30:00,71.65,71.65,71.45,71.46,20400.0,56.0532,56.0532,55.8967,55.9045,20400.0
2005-08-03 12:00:00,71.47,71.54,71.3,71.46,11800.0,55.9124,55.9671,55.7794,55.9045,11800.0
2005-08-03 12:30:00,71.5,71.54,71.42,71.43,7200.0,55.9358,55.9671,55.8732,55.8811,7200.0
2005-08-03 13:00:00,71.4,71.52,71.4,71.52,11200.0,55.8576,55.9515,55.8576,55.9515,11200.0
2005-08-03 13:30:00,71.51,71.52,71.39,71.4,6600.0,55.9436,55.9515,55.8498,55.8576,6600.0
2005-08-03 14:00:00,71.4,71.49,71.36,71.42,10700.0,55.8576,55.928,55.8263,55.8732,10700.0
2005-08-03 14:30:00,71.42,71.46,71.19,71.23,16600.0,55.8732,55.9045,55.6933,55.7246,16600.0
2005-08-03 15:00:00,71.21,71.24,71.17,71.2,17000.0,55.7089,55.7324,55.6777,55.7011,17000.0
2005-08-03 15:30:00,71.2,71.36,71.09,71.27,22500.0,55.7011,55.8263,55.6151,55.7559,22500.0
2005-08-04 09:30:00,71.3,71.3,70.72,70.84,21900.0,55.7794,55.7794,55.3256,55.4195,21900.0
2005-08-04 10:00:00,70.85,71.0,70.79,70.83,16400.0,55.4273,55.5447,55.3804,55.4117,16400.0
2005-08-04 10:30:00,70.84,71.0,70.77,70.98,15900.0,55.4195,55.5447,55.3647,55.529,15900.0
2005-08-04 11:00:00,70.98,71.29,70.98,71.1,24800.0,55.529,55.7715,55.529,55.6229,24800.0
2005-08-04 11:30:00,71.1,71.1,70.57,70.57,18900.0,55.6229,55.6229,55.2083,55.2083,18900.0
2005-08-04 12:00:00,70.57,70.6,70.3,70.3,18500.0,55.2083,55.2317,54.997,54.997,18500.0
2005-08-04 12:30:00,70.34,70.48,70.34,70.36,18700.0,55.0283,55.1379,55.0283,55.044,18700.0
2005-08-04 13:00:00,70.35,70.63,70.35,70.61,15500.0,55.0362,55.2552,55.0362,55.2396,15500.0
2005-08-04 13:30:00,70.61,70.62,70.45,70.45,8200.0,55.2396,55.2474,55.1144,55.1144,8200.0
2005-08-04 14:00:00,70.45,70.59,70.42,70.48,14200.0,55.1144,55.2239,55.0909,55.1379,14200.0
2005-08-04 14:30:00,70.48,70.8,70.48,70.74,20700.0,55.1379,55.3882,55.1379,55.3413,20700.0
2005-08-04 15:00:00,70.72,70.93,70.65,70.92,26500.0,55.3256,55.4899,55.2708,55.4821,26500.0
2005-08-04 15:30:00,70.92,70.92,70.68,70.68,32000.0,55.4821,55.4821,55.2943,55.2943,32000.0
2005-08-05 09:30:00,70.73,71.13,70.34,70.34,47600.0,55.3334,55.6464,55.0283,55.0283,47600.0
2005-08-05 10:00:00,70.25,70.25,69.9,69.91,65800.0,54.9579,54.9579,54.6841,54.6919,65800.0
2005-08-05 10:30:00,69.9,70.0,68.17,68.99,66800.0,54.6841,54.7623,53.3307,53.9722,66800.0
2005-08-05 11:00:00,69.0,69.52,68.97,69.41,37700.0,53.98,54.3868,53.9566,54.3008,37700.0
2005-08-05 11:30:00,69.41,69.45,69.11,69.12,26200.0,54.3008,54.3321,54.0661,54.0739,26200.0
2005-08-05 12:00:00,69.1,69.71,69.1,69.71,25400.0,54.0583,54.5355,54.0583,54.5355,25400.0
2005-08-05 12:30:00,69.72,69.72,69.44,69.5,19800.0,54.5433,54.5433,54.3242,54.3712,19800.0
2005-08-05 13:00:00,69.49,69.58,69.34,69.37,33700.0,54.3634,54.4338,54.246,54.2695,33700.0
2005-08-05 13:30:00,69.37,69.44,69.3,69.41,33100.0,54.2695,54.3242,54.2147,54.3008,33100.0
2005-08-05 14:00:00,69.4,69.4,69.22,69.27,14700.0,54.293,54.293,54.1521,54.1912,14700.0
2005-08-05 14:30:00,69.27,69.39,69.22,69.3,26600.0,54.1912,54.2851,54.1521,54.2147,26600.0
2005-08-05 15:00:00,69.31,69.51,69.31,69.51,46300.0,54.2225,54.379,54.2225,54.379,46300.0
2005-08-05 15:30:00,69.5,69.65,69.46,69.48,56900.0,54.3712,54.4885,54.3399,54.3555,56900.0
2005-08-08 09:30:00,69.98,70.0,69.65,69.99,35200.0,54.7467,54.7623,54.4885,54.7545,35200.0
2005-08-08 10:00:00,69.99,70.33,69.8,69.85,49200.0,54.7545,55.0205,54.6059,54.645,49200.0
2005-08-08 10:30:00,69.88,69.89,69.22,69.22,36700.0,54.6685,54.6763,54.1521,54.1521,36700.0
2005-08-08 11:00:00,69.22,69.23,69.05,69.15,76100.0,54.1521,54.16,54.0191,54.0974,76100.0
2005-08-08 11:30:00,69.14,69.32,69.09,69.19,45000.0,54.0895,54.2304,54.0504,54.1287,45000.0
2005-08-08 12:00:00,69.18,69.22,69.14,69.14,54100.0,54.1208,54.1521,54.0895,54.0895,54100.0
2005-08-08 12:30:00,69.14,69.31,69.14,69.31,54200.0,54.0895,54.2225,54.0895,54.2225,54200.0
2005-08-08 13:00:00,69.3,69.31,69.19,69.24,28200.0,54.2147,54.2225,54.1287,54.1678,28200.0
2005-08-08 13:30:00,69.23,69.42,69.22,69.4,23500.0,54.16,54.3086,54.1521,54.293,23500.0
2005-08-08 14:00:00,69.41,69.56,69.25,69.26,32000.0,54.3008,54.4181,54.1756,54.1834,32000.0
2005-08-08 14:30:00,69.25,69.57,69.25,69.57,41600.0,54.1756,54.4259,54.1756,54.4259,41600.0
2005-08-08 15:00:00,69.57,69.74,69.48,69.5,67900.0,54.4259,54.5589,54.3555,54.3712,67900.0
2005-08-08 15:30:00,69.51,69.57,69.49,69.51,54900.0,54.379,54.4259,54.3634,54.379,54900.0
2005-08-09 09:30:00,70.25,70.78,70.1,70.67,67000.0,54.9579,55.3726,54.8406,55.2865,67000.0
2005-08-09 10:00:00,70.68,70.68,70.22,70.24,44800.0,55.2943,55.2943,54.9345,54.9501,44800.0
2005-08-09 10:30:00,70.24,70.51,70.23,70.33,43400.0,54.9501,55.1613,54.9423,55.0205,43400.0
2005-08-09 11:00:00,70.34,70.41,70.31,70.39,17100.0,55.0283,55.0831,55.0049,55.0674,17100.0
2005-08-09 11:30:00,70.4,70.45,70.38,70.38,44200.0,55.0753,55.1144,55.0596,55.0596,44200.0
2005-08-09 12:00:00,70.36,70.39,70.35,70.37,22000.0,55.044,55.0674,55.0362,55.0518,22000.0
2005-08-09 12:30:00,70.37,70.45,70.36,70.37,15700.0,55.0518,55.1144,55.044,55.0518,15700.0
2005-08-09 13:00:00,70.37,70.4,70.33,70.34,24500.0,55.0518,55.0753,55.0205,55.0283,24500.0
2005-08-09 13:30:00,70.34,70.42,70.31,70.42,22200.0,55.0283,55.0909,55.0049,55.0909,22200.0
2005-08-09 14:00:00,70.4,70.58,70.32,70.49,46400.0,55.0753,55.2161,55.0127,55.1457,46400.0
2005-08-09 14:30:00,70.5,70.5,70.21,70.37,101700.0,55.1535,55.1535,54.9266,55.0518,101700.0
2005-08-09 15:00:00,70.36,70.46,70.02,70.07,56300.0,55.044,55.1222,54.778,54.8171,56300.0
2005-08-09 15:30:00,70.08,70.43,70.04,70.37,45600.0,54.8249,55.0987,54.7936,55.0518,45600.0
2005-08-10 09:30:00,70.55,71.25,70.55,71.25,60400.0,55.1926,55.7402,55.1926,55.7402,60400.0
2005-08-10 10:00:00,71.28,71.28,70.97,70.99,54100.0,55.7637,55.7637,55.5212,55.5368,54100.0
2005-08-10 10:30:00,71.0,71.13,70.93,70.94,40200.0,55.5447,55.6464,55.4899,55.4977,40200.0
2005-08-10 11:00:00,70.92,71.09,70.88,70.97,16600.0,55.4821,55.6151,55.4508,55.5212,16600.0
2005-08-10 11:30:00,70.98,71.04,70.9,70.91,11500.0,55.529,55.576,55.4664,55.4743,11500.0
2005-08-10 12:00:00,70.91,70.97,70.8,70.8,8500.0,55.4743,55.5212,55.3882,55.3882,8500.0
2005-08-10 12:30:00,70.8,70.81,70.41,70.44,42200.0,55.3882,55.396,55.0831,55.1066,42200.0
2005-08-10 13:00:00,70.44,70.5,70.38,70.45,69100.0,55.1066,55.1535,55.0596,55.1144,69100.0
2005-08-10 13:30:00,70.44,70.55,70.11,70.14,14500.0,55.1066,55.1926,54.8484,54.8719,14500.0
2005-08-10 14:00:00,70.14,70.15,70.0,70.03,40500.0,54.8719,54.8797,54.7623,54.7858,40500.0
2005-08-10 14:30:00,70.06,70.08,69.99,70.01,26400.0,54.8093,54.8249,54.7545,54.7702,26400.0
2005-08-10 15:00:00,70.01,70.03,69.74,69.78,50400.0,54.7702,54.7858,54.5589,54.5902,50400.0
2005-08-10 15:30:00,69.76,70.03,69.7,69.99,60900.0,54.5746,54.7858,54.5276,54.7545,60900.0
2005-08-11 09:30:00,70.34,70.6,70.11,70.38,27200.0,55.0283,55.2317,54.8484,55.0596,27200.0
2005-08-11 10:00:00,70.38,70.42,70.15,70.42,13100.0,55.0596,55.0909,54.8797,55.0909,13100.0
2005-08-11 10:30:00,70.35,70.35,70.13,70.32,13600.0,55.0362,55.0362,54.864,55.0127,13600.0
2005-08-11 11:00:00,70.31,70.4,70.29,70.37,13600.0,55.0049,55.0753,54.9892,55.0518,13600.0
2005-08-11 11:30:00,70.38,70.4,70.29,70.31,8900.0,55.0596,55.0753,54.9892,55.0049,8900.0
2005-08-11 12:00:00,70.24,70.29,69.96,69.96,14400.0,54.9501,54.9892,54.731,54.731,14400.0
2005-08-11 12:30:00,69.96,70.03,69.93,69.99,12000.0,54.731,54.7858,54.7076,54.7545,12000.0
2005-08-11 13:00:00,69.98,70.15,69.98,70.12,16200.0,54.7467,54.8797,54.7467,54.8562,16200.0
2005-08-11 13:30:00,70.13,70.15,69.99,70.12,10300.0,54.864,54.8797,54.7545,54.8562,10300.0
2005-08-11 14:00:00,70.13,70.16,69.99,70.03,14500.0,54.864,54.8875,54.7545,54.7858,14500.0
2005-08-11 14:30:00,70.03,70.38,70.03,70.25,15700.0,54.7858,55.0596,54.7858,54.9579,15700.0
2005-08-11 15:00:00,70.25,70.48,70.16,70.37,30300.0,54.9579,55.1379,54.8875,55.0518,30300.0
2005-08-11 15:30:00,70.37,70.44,70.22,70.35,37800.0,55.0518,55.1066,54.9345,55.0362,37800.0
2005-08-12 09:30:00,70.26,70.26,69.75,69.94,20400.0,54.9657,54.9657,54.5668,54.7154,20400.0
2005-08-12 10:00:00,69.94,70.22,69.86,70.01,14700.0,54.7154,54.9345,54.6528,54.7702,14700.0
2005-08-12 10:30:00,70.0,70.03,69.82,69.82,21300.0,54.7623,54.7858,54.6215,54.6215,21300.0
2005-08-12 11:00:00,69.83,70.08,69.83,69.87,7200.0,54.6293,54.8249,54.6293,54.6606,7200.0
2005-08-12 11:30:00,69.87,70.0,69.31,69.41,19500.0,54.6606,54.7623,54.2225,54.3008,19500.0
2005-08-12 12:00:00,69.44,69.48,69.36,69.37,11000.0,54.3242,54.3555,54.2617,54.2695,11000.0
2005-08-12 12:30:00,69.32,69.48,69.29,69.42,11800.0,54.2304,54.3555,54.2069,54.3086,11800.0
2005-08-12 13:00:00,69.42,69.42,69.28,69.29,12800.0,54.3086,54.3086,54.1991,54.2069,12800.0
2005-08-12 13:30:00,69.3,69.35,69.29,69.33,7000.0,54.2147,54.2538,54.2069,54.2382,7000.0
2005-08-12 14:00:00,69.33,69.73,69.33,69.73,21700.0,54.2382,54.5511,54.2382,54.5511,21700.0
2005-08-12 14:30:00,69.73,69.73,69.5,69.6,14000.0,54.5511,54.5511,54.3712,54.4494,14000.0
2005-08-12 15:00:00,69.62,70.13,69.57,70.07,22800.0,54.4651,54.864,54.4259,54.8171,22800.0
2005-08-12 15:30:00,70.08,70.08,69.75,69.81,36800.0,54.8249,54.8249,54.5668,54.6137,36800.0
2005-08-15 09:30:00,69.96,70.29,69.86,70.01,46300.0,54.731,54.9892,54.6528,54.7702,46300.0
2005-08-15 10:00:00,70.08,70.08,69.7,69.73,30300.0,54.8249,54.8249,54.5276,54.5511,30300.0
2005-08-15 10:30:00,69.7,69.88,69.46,69.55,45400.0,54.5276,54.6685,54.3399,54.4103,45400.0
2005-08-15 11:00:00,69.55,69.76,69.45,69.48,13300.0,54.4103,54.5746,54.3321,54.3555,13300.0
2005-08-15 11:30:00,69.48,69.56,69.39,69.52,12700.0,54.3555,54.4181,54.2851,54.3868,12700.0
2005-08-15 12:00:00,69.49,69.89,69.45,69.77,19800.0,54.3634,54.6763,54.3321,54.5824,19800.0
2005-08-15 12:30:00,69.8,69.88,69.7,69.8,21500.0,54.6059,54.6685,54.5276,54.6059,21500.0
2005-08-15 13:00:00,69.8,69.95,69.79,69.93,22100.0,54.6059,54.7232,54.5981,54.7076,22100.0
2005-08-15 13:30:00,69.92,69.99,69.76,69.8,16000.0,54.6998,54.7545,54.5746,54.6059,16000.0
2005-08-15 14:00:00,69.81,69.85,69.7,69.77,15900.0,54.6137,54.645,54.5276,54.5824,15900.0
2005-08-15 14:30:00,69.74,69.78,69.67,69.75,14500.0,54.5589,54.5902,54.5042,54.5668,14500.0
2005-08-15 15:00:00,69.76,69.76,69.66,69.7,17000.0,54.5746,54.5746,54.4964,54.5276,17000.0
2005-08-15 15:30:00,69.7,69.86,69.56,69.64,28000.0,54.5276,54.6528,54.4181,54.4807,28000.0
2005-08-16 09:30:00,69.63,69.84,69.56,69.63,27300.0,54.4729,54.6372,54.4181,54.4729,27300.0
2005-08-16 10:00:00,69.63,69.85,69.52,69.67,33200.0,54.4729,54.645,54.3868,54.5042,33200.0
2005-08-16 10:30:00,69.75,69.81,69.26,69.26,37600.0,54.5668,54.6137,54.1834,54.1834,37600.0
2005-08-16 11:00:00,69.26,69.63,69.11,69.6,37400.0,54.1834,54.4729,54.0661,54.4494,37400.0
2005-08-16 11:30:00,69.57,69.76,69.5,69.5,19700.0,54.4259,54.5746,54.3712,54.3712,19700.0
2005-08-16 12:00:00,69.5,69.66,69.33,69.59,20700.0,54.3712,54.4964,54.2382,54.4416,20700.0
2005-08-16 12:30:00,69.6,69.66,69.51,69.55,12800.0,54.4494,54.4964,54.379,54.4103,12800.0
2005-08-16 13:00:00,69.51,69.58,69.51,69.53,12300.0,54.379,54.4338,54.379,54.3947,12300.0
2005-08-16 13:30:00,69.53,69.53,69.36,69.36,10100.0,54.3947,54.3947,54.2617,54.2617,10100.0
2005-08-16 14:00:00,69.33,69.34,68.98,69.02,23200.0,54.2382,54.246,53.9644,53.9957,23200.0
2005-08-16 14:30:00,69.03,69.43,69.03,69.31,20300.0,54.0035,54.3164,54.0035,54.2225,20300.0
2005-08-16 15:00:00,69.3,69.32,68.62,68.77,59300.0,54.2147,54.2304,53.6827,53.8001,59300.0
2005-08-16 15:30:00,68.78,68.98,68.74,68.86,53500.0,53.8079,53.9644,53.7766,53.8705,53500.0
2005-08-17 09:30:00,68.85,68.86,68.28,68.57,64400.0,53.8627,53.8705,53.4168,53.6436,64400.0
2005-08-17 10:00:00,68.58,68.79,68.4,68.69,17700.0,53.6514,53.8157,53.5106,53.7375,17700.0
2005-08-17 10:30:00,68.66,69.16,68.59,68.78,53800.0,53.714,54.1052,53.6593,53.8079,53800.0
2005-08-17 11:00:00,68.81,68.89,68.64,68.68,26500.0,53.8314,53.894,53.6984,53.7297,26500.0
2005-08-17 11:30:00,68.66,68.98,68.66,68.98,81400.0,53.714,53.9644,53.714,53.9644,81400.0
2005-08-17 12:00:00,68.98,68.98,68.75,68.86,28500.0,53.9644,53.9644,53.7844,53.8705,28500.0
2005-08-17 12:30:00,68.86,69.03,68.81,68.81,17800.0,53.8705,54.0035,53.8314,53.8314,17800.0
2005-08-17 13:00:00,68.84,68.95,68.76,68.92,18600.0,53.8549,53.9409,53.7923,53.9174,18600.0
2005-08-17 13:30:00,68.91,69.1,68.79,69.03,24000.0,53.9096,54.0583,53.8157,54.0035,24000.0
2005-08-17 14:00:00,69.04,69.07,68.9,68.91,24600.0,54.0113,54.0348,53.9018,53.9096,24600.0
2005-08-17 14:30:00,68.91,68.92,68.75,68.86,30200.0,53.9096,53.9174,53.7844,53.8705,30200.0
2005-08-17 15:00:00,68.86,69.01,68.79,68.85,35300.0,53.8705,53.9878,53.8157,53.8627,35300.0
2005-08-17 15:30:00,68.84,68.89,68.73,68.84,38200.0,53.8549,53.894,53.7688,53.8549,38200.0
2005-08-18 09:30:00,68.7,68.73,68.46,68.48,21700.0,53.7453,53.7688,53.5576,53.5732,21700.0
2005-08-18 10:00:00,68.47,68.52,68.29,68.5,18300.0,53.5654,53.6045,53.4246,53.5889,18300.0
2005-08-18 10:30:00,68.51,68.8,68.21,68.24,29700.0,53.5967,53.8236,53.362,53.3855,29700.0
2005-08-18 11:00:00,68.22,68.22,68.04,68.07,24900.0,53.3698,53.3698,53.229,53.2525,24900.0
2005-08-18 11:30:00,68.07,68.17,68.01,68.1,16400.0,53.2525,53.3307,53.2055,53.2759,16400.0
2005-08-18 12:00:00,68.1,68.35,68.1,68.35,20800.0,53.2759,53.4715,53.2759,53.4715,20800.0
2005-08-18 12:30:00,68.33,68.33,68.15,68.17,9100.0,53.4559,53.4559,53.3151,53.3307,9100.0
2005-08-18 13:00:00,68.18,68.45,68.18,68.45,12200.0,53.3385,53.5497,53.3385,53.5497,12200.0
2005-08-18 13:30:00,68.44,68.6,68.35,68.48,18700.0,53.5419,53.6671,53.4715,53.5732,18700.0
2005-08-18 14:00:00,68.45,68.46,68.17,68.2,63800.0,53.5497,53.5576,53.3307,53.3542,63800.0
2005-08-18 14:30:00,68.16,68.31,67.83,67.92,31800.0,53.3229,53.4402,53.0647,53.1351,31800.0
2005-08-18 15:00:00,67.93,67.97,67.74,67.8,37600.0,53.1429,53.1742,52.9943,53.0412,37600.0
2005-08-18 15:30:00,67.8,67.99,67.71,67.79,60000.0,53.0412,53.1899,52.9708,53.0334,60000.0
2005-08-19 09:30:00,68.28,68.4,67.81,67.93,37800.0,53.4168,53.5106,53.0491,53.1429,37800.0
2005-08-19 10:00:00,67.9,68.04,67.8,67.93,25500.0,53.1195,53.229,53.0412,53.1429,25500.0
2005-08-19 10:30:00,67.93,67.93,67.73,67.84,32000.0,53.1429,53.1429,52.9865,53.0725,32000.0
2005-08-19 11:00:00,67.84,67.91,67.75,67.86,21900.0,53.0725,53.1273,53.0021,53.0882,21900.0
2005-08-19 11:30:00,67.85,67.85,67.67,67.67,26100.0,53.0804,53.0804,52.9395,52.9395,26100.0
2005-08-19 12:00:00,67.65,67.69,67.37,67.38,36300.0,52.9239,52.9552,52.7048,52.7127,36300.0
2005-08-19 12:30:00,67.37,67.37,67.05,67.23,32400.0,52.7048,52.7048,52.4545,52.5953,32400.0
2005-08-19 13:00:00,67.24,67.47,67.24,67.36,21700.0,52.6031,52.7831,52.6031,52.697,21700.0
2005-08-19 13:30:00,67.37,67.44,67.21,67.43,23700.0,52.7048,52.7596,52.5797,52.7518,23700.0
2005-08-19 14:00:00,67.43,67.55,67.43,67.54,21800.0,52.7518,52.8457,52.7518,52.8378,21800.0
2005-08-19 14:30:00,67.54,67.69,67.5,67.58,42800.0,52.8378,52.9552,52.8065,52.8691,42800.0
2005-08-19 15:00:00,67.57,67.59,67.47,67.54,14400.0,52.8613,52.877,52.7831,52.8378,14400.0
2005-08-19 15:30:00,67.54,67.67,67.53,67.59,15600.0,52.8378,52.9395,52.83,52.877,15600.0
2005-08-22 09:30:00,67.8,68.32,67.75,68.06,20300.0,53.0412,53.448,53.0021,53.2446,20300.0
2005-08-22 10:00:00,68.06,68.11,67.89,67.9,20400.0,53.2446,53.2838,53.1116,53.1195,20400.0
2005-08-22 10:30:00,67.9,67.9,67.52,67.72,16400.0,53.1195,53.1195,52.8222,52.9787,16400.0
2005-08-22 11:00:00,67.72,67.81,67.67,67.79,8900.0,52.9787,53.0491,52.9395,53.0334,8900.0
2005-08-22 11:30:00,67.79,67.86,67.6,67.61,20100.0,53.0334,53.0882,52.8848,52.8926,20100.0
2005-08-22 12:00:00,67.61,67.71,67.46,67.54,33000.0,52.8926,52.9708,52.7753,52.8378,33000.0
2005-08-22 12:30:00,67.6,67.6,67.35,67.35,17100.0,52.8848,52.8848,52.6892,52.6892,17100.0
2005-08-22 13:00:00,67.36,67.48,67.19,67.45,14800.0,52.697,52.7909,52.564,52.7674,14800.0
2005-08-22 13:30:00,67.46,67.75,67.4,67.63,19400.0,52.7753,53.0021,52.7283,52.9082,19400.0
2005-08-22 14:00:00,67.62,67.85,67.48,67.58,25500.0,52.9004,53.0804,52.7909,52.8691,25500.0
2005-08-22 14:30:00,67.58,67.81,67.46,67.47,19800.0,52.8691,53.0491,52.7753,52.7831,19800.0
2005-08-22 15:00:00,67.48,67.57,67.36,67.44,27500.0,52.7909,52.8613,52.697,52.7596,27500.0
2005-08-22 15:30:00,67.43,67.56,67.41,67.47,43600.0,52.7518,52.8535,52.7361,52.7831,43600.0
2005-08-23 09:30:00,67.41,67.47,67.16,67.27,14800.0,52.9644,53.0115,52.768,52.8544,14800.0
2005-08-23 10:00:00,67.21,67.42,67.1,67.33,17600.0,52.8073,52.9723,52.7208,52.9015,17600.0
2005-08-23 10:30:00,67.32,67.39,67.18,67.2,23600.0,52.8937,52.9487,52.7837,52.7994,23600.0
2005-08-23 11:00:00,67.2,67.2,67.0,67.0,27100.0,52.7994,52.7994,52.6423,52.6423,27100.0
2005-08-23 11:30:00,66.99,67.1,66.87,67.06,19000.0,52.6344,52.7208,52.5401,52.6894,19000.0
2005-08-23 12:00:00,66.99,67.02,66.62,66.77,25300.0,52.6344,52.658,52.3437,52.4615,25300.0
2005-08-23 12:30:00,66.76,66.83,66.7,66.82,7600.0,52.4537,52.5087,52.4065,52.5008,7600.0
2005-08-23 13:00:00,66.82,66.83,66.71,66.74,6400.0,52.5008,52.5087,52.4144,52.438,6400.0
2005-08-23 13:30:00,66.78,67.11,66.78,67.08,11200.0,52.4694,52.7287,52.4694,52.7051,11200.0
2005-08-23 14:00:00,67.06,67.47,67.01,67.41,25200.0,52.6894,53.0115,52.6501,52.9644,25200.0
2005-08-23 14:30:00,67.4,67.59,67.36,67.51,23400.0,52.9565,53.1058,52.9251,53.043,23400.0
2005-08-23 15:00:00,67.51,67.51,67.24,67.42,14700.0,53.043,53.043,52.8308,52.9723,14700.0
2005-08-23 15:30:00,67.4,67.42,66.95,67.07,44700.0,52.9565,52.9723,52.603,52.6973,44700.0
2005-08-24 09:30:00,66.75,66.86,66.31,66.38,39100.0,52.4458,52.5323,52.1001,52.1551,39100.0
2005-08-24 10:00:00,66.39,67.42,66.39,67.33,74900.0,52.163,52.9723,52.163,52.9015,74900.0
2005-08-24 10:30:00,67.33,67.56,67.17,67.18,32900.0,52.9015,53.0823,52.7758,52.7837,32900.0
2005-08-24 11:00:00,67.21,67.65,67.21,67.63,23300.0,52.8073,53.153,52.8073,53.1373,23300.0
2005-08-24 11:30:00,67.62,67.92,67.55,67.55,23300.0,53.1294,53.3651,53.0744,53.0744,23300.0
2005-08-24 12:00:00,67.56,67.78,67.35,67.77,19700.0,53.0823,53.2551,52.9173,53.2472,19700.0
2005-08-24 12:30:00,67.78,67.82,67.69,67.7,14400.0,53.2551,53.2865,53.1844,53.1923,14400.0
2005-08-24 13:00:00,67.7,67.7,67.43,67.44,21100.0,53.1923,53.1923,52.9801,52.988,21100.0
2005-08-24 13:30:00,67.43,67.44,67.18,67.26,22200.0,52.9801,52.988,52.7837,52.8465,22200.0
2005-08-24 14:00:00,67.26,67.28,67.13,67.14,18100.0,52.8465,52.8623,52.7444,52.7523,18100.0
2005-08-24 14:30:00,67.13,67.23,66.95,66.99,35400.0,52.7444,52.823,52.603,52.6344,35400.0
2005-08-24 15:00:00,66.97,66.97,66.41,66.41,50400.0,52.6187,52.6187,52.1787,52.1787,50400.0
2005-08-24 15:30:00,66.4,66.5,66.19,66.31,56200.0,52.1708,52.2494,52.0058,52.1001,56200.0
2005-08-25 09:30:00,66.36,66.74,66.05,66.07,43500.0,52.1394,52.438,51.8958,51.9116,43500.0
2005-08-25 10:00:00,66.07,66.32,66.05,66.11,44200.0,51.9116,52.108,51.8958,51.943,44200.0
2005-08-25 10:30:00,66.11,66.55,66.11,66.47,31900.0,51.943,52.2887,51.943,52.2258,31900.0
2005-08-25 11:00:00,66.47,66.62,66.43,66.51,31000.0,52.2258,52.3437,52.1944,52.2573,31000.0
2005-08-25 11:30:00,66.51,66.51,66.1,66.12,33000.0,52.2573,52.2573,51.9351,51.9508,33000.0
2005-08-25 12:00:00,66.12,66.31,66.12,66.31,26600.0,51.9508,52.1001,51.9508,52.1001,26600.0
2005-08-25 12:30:00,66.32,66.32,66.22,66.24,15200.0,52.108,52.108,52.0294,52.0451,15200.0
2005-08-25 13:00:00,66.26,66.29,66.14,66.21,18600.0,52.0608,52.0844,51.9666,52.0215,18600.0
2005-08-25 13:30:00,66.17,66.4,66.17,66.4,20400.0,51.9901,52.1708,51.9901,52.1708,20400.0
2005-08-25 14:00:00,66.4,66.5,66.4,66.5,27100.0,52.1708,52.2494,52.1708,52.2494,27100.0
2005-08-25 14:30:00,66.53,66.62,66.53,66.6,18000.0,52.273,52.3437,52.273,52.328,18000.0
2005-08-25 15:00:00,66.6,66.6,66.34,66.34,32100.0,52.328,52.328,52.1237,52.1237,32100.0
2005-08-25 15:30:00,66.34,66.34,66.23,66.24,30300.0,52.1237,52.1237,52.0373,52.0451,30300.0
2005-08-26 09:30:00,66.3,66.45,66.02,66.21,37100.0,52.0923,52.2101,51.8723,52.0215,37100.0
2005-08-26 10:00:00,66.21,66.21,65.59,65.63,84700.0,52.0215,52.0215,51.5344,51.5658,84700.0
2005-08-26 10:30:00,65.71,65.77,65.56,65.6,18300.0,51.6287,51.6758,51.5108,51.5423,18300.0
2005-08-26 11:00:00,65.6,65.69,65.45,65.45,20900.0,51.5423,51.613,51.4244,51.4244,20900.0
2005-08-26 11:30:00,65.46,65.51,65.11,65.11,30500.0,51.4323,51.4716,51.1573,51.1573,30500.0
2005-08-26 12:00:00,65.12,65.54,65.12,65.42,19000.0,51.1651,51.4951,51.1651,51.4008,19000.0
2005-08-26 12:30:00,65.43,65.5,65.3,65.3,8800.0,51.4087,51.4637,51.3066,51.3066,8800.0
2005-08-26 13:00:00,65.3,65.47,65.25,65.31,14900.0,51.3066,51.4401,51.2673,51.3144,14900.0
2005-08-26 13:30:00,65.33,65.6,65.33,65.53,15200.0,51.3301,51.5423,51.3301,51.4873,15200.0
2005-08-26 14:00:00,65.55,65.85,65.41,65.85,25800.0,51.503,51.7387,51.393,51.7387,25800.0
2005-08-26 14:30:00,65.88,65.91,65.76,65.89,26000.0,51.7623,51.7858,51.668,51.7701,26000.0
2005-08-26 15:00:00,65.89,65.96,65.81,65.85,27100.0,51.7701,51.8251,51.7073,51.7387,27100.0
2005-08-26 15:30:00,65.86,65.88,65.7,65.72,31600.0,51.7466,51.7623,51.6208,51.6366,31600.0
2005-08-29 09:30:00,65.51,65.51,64.9,65.45,50700.0,51.4716,51.4716,50.9923,51.4244,50700.0
2005-08-29 10:00:00,65.46,66.38,65.46,65.75,50400.0,51.4323,52.1551,51.4323,51.6601,50400.0
2005-08-29 10:30:00,65.76,65.76,65.32,65.33,28200.0,51.668,51.668,51.3223,51.3301,28200.0
2005-08-29 11:00:00,65.32,65.52,65.31,65.46,9800.0,51.3223,51.4794,51.3144,51.4323,9800.0
2005-08-29 11:30:00,65.45,65.46,65.25,65.32,8800.0,51.4244,51.4323,51.2673,51.3223,8800.0
2005-08-29 12:00:00,65.33,65.38,65.3,65.36,14000.0,51.3301,51.3694,51.3066,51.3537,14000.0
2005-08-29 12:30:00,65.41,65.44,65.3,65.39,9700.0,51.393,51.4166,51.3066,51.3773,9700.0
2005-08-29 13:00:00,65.45,65.87,65.45,65.75,23200.0,51.4244,51.7544,51.4244,51.6601,23200.0
2005-08-29 13:30:00,65.75,65.93,65.69,65.91,16500.0,51.6601,51.8016,51.613,51.7858,16500.0
2005-08-29 14:00:00,65.87,65.87,65.55,65.58,18900.0,51.7544,51.7544,51.503,51.5266,18900.0
2005-08-29 14:30:00,65.59,65.68,65.53,65.6,20300.0,51.5344,51.6051,51.4873,51.5423,20300.0
2005-08-29 15:00:00,65.58,65.77,65.54,65.69,34000.0,51.5266,51.6758,51.4951,51.613,34000.0
2005-08-29 15:30:00,65.7,65.88,65.64,65.87,59800.0,51.6208,51.7623,51.5737,51.7544,59800.0
2005-08-30 09:30:00,65.56,65.75,65.32,65.52,47700.0,51.5108,51.6601,51.3223,51.4794,47700.0
2005-08-30 10:00:00,65.51,65.97,65.41,65.75,32100.0,51.4716,51.833,51.393,51.6601,32100.0
2005-08-30 10:30:00,65.75,65.8,65.52,65.6,37200.0,51.6601,51.6994,51.4794,51.5423,37200.0
2005-08-30 11:00:00,65.64,65.64,65.38,65.39,21500.0,51.5737,51.5737,51.3694,51.3773,21500.0
2005-08-30 11:30:00,65.4,65.45,65.26,65.33,17600.0,51.3851,51.4244,51.2751,51.3301,17600.0
2005-08-30 12:00:00,65.31,65.45,65.28,65.29,36000.0,51.3144,51.4244,51.2908,51.2987,36000.0
2005-08-30 12:30:00,65.3,65.4,65.25,65.34,17800.0,51.3066,51.3851,51.2673,51.338,17800.0
2005-08-30 13:00:00,65.34,65.38,65.23,65.24,24900.0,51.338,51.3694,51.2516,51.2594,24900.0
2005-08-30 13:30:00,65.24,65.36,65.13,65.36,53300.0,51.2594,51.3537,51.173,51.3537,53300.0
2005-08-30 14:00:00,65.32,65.32,65.16,65.27,32600.0,51.3223,51.3223,51.1966,51.283,32600.0
2005-08-30 14:30:00,65.3,65.35,65.05,65.07,27700.0,51.3066,51.3458,51.1101,51.1258,27700.0
2005-08-30 15:00:00,65.05,65.37,65.02,65.27,14700.0,51.1101,51.3616,51.0866,51.283,14700.0
2005-08-30 15:30:00,65.27,65.6,65.27,65.37,93600.0,51.283,51.5423,51.283,51.3616,93600.0
2005-08-31 09:30:00,65.41,66.87,65.41,66.87,119100.0,51.393,52.5401,51.393,52.5401,119100.0
2005-08-31 10:00:00,66.79,67.84,66.75,67.84,77900.0,52.4773,53.3022,52.4458,53.3022,77900.0
2005-08-31 10:30:00,67.84,68.91,67.82,68.86,152800.0,53.3022,54.143,53.2865,54.1037,152800.0
2005-08-31 11:00:00,68.85,69.35,68.83,69.15,133300.0,54.0958,54.4887,54.0801,54.3315,133300.0
2005-08-31 11:30:00,69.16,70.44,69.15,70.44,158400.0,54.3394,55.3451,54.3315,55.3451,158400.0
2005-08-31 12:00:00,70.44,70.44,70.18,70.18,88500.0,55.3451,55.3451,55.1408,55.1408,88500.0
2005-08-31 12:30:00,70.18,70.94,70.14,70.94,169600.0,55.1408,55.7379,55.1094,55.7379,169600.0
2005-08-31 13:00:00,70.87,71.41,70.87,71.3,101400.0,55.6829,56.1072,55.6829,56.0208,101400.0
2005-08-31 13:30:00,71.3,72.29,71.27,72.1,165800.0,56.0208,56.7986,55.9972,56.6494,165800.0
2005-08-31 14:00:00,72.1,72.26,71.67,72.12,105800.0,56.6494,56.7751,56.3115,56.6651,105800.0
2005-08-31 14:30:00,72.11,72.22,71.82,71.99,153100.0,56.6572,56.7436,56.4294,56.5629,153100.0
2005-08-31 15:00:00,71.99,71.99,71.37,71.56,206600.0,56.5629,56.5629,56.0758,56.2251,206600.0
2005-08-31 15:30:00,71.56,71.85,71.53,71.83,195800.0,56.2251,56.4529,56.2015,56.4372,195800.0
2005-09-01 09:30:00,72.0,72.45,71.21,71.42,184900.0,56.5708,56.9244,55.9501,56.1151,184900.0
2005-09-01 10:00:00,71.46,71.6,70.87,70.98,177100.0,56.1465,56.2565,55.6829,55.7694,177100.0
2005-09-01 10:30:00,71.06,71.06,70.7,70.77,133200.0,55.8322,55.8322,55.5494,55.6044,133200.0
2005-09-01 11:00:00,70.77,71.45,70.76,71.29,80200.0,55.6044,56.1386,55.5965,56.0129,80200.0
2005-09-01 11:30:00,71.29,71.9,71.25,71.51,113100.0,56.0129,56.4922,55.9815,56.1858,113100.0
2005-09-01 12:00:00,71.54,71.55,71.03,71.32,61600.0,56.2094,56.2172,55.8086,56.0365,61600.0
2005-09-01 12:30:00,71.35,71.37,71.07,71.16,36600.0,56.0601,56.0758,55.8401,55.9108,36600.0
2005-09-01 13:00:00,71.14,71.16,70.85,70.89,36500.0,55.8951,55.9108,55.6672,55.6987,36500.0
2005-09-01 13:30:00,70.89,70.89,70.64,70.76,65600.0,55.6987,55.6987,55.5022,55.5965,65600.0
2005-09-01 14:00:00,70.76,70.78,70.33,70.37,85600.0,55.5965,55.6122,55.2587,55.2901,85600.0
2005-09-01 14:30:00,70.37,70.44,70.17,70.24,106300.0,55.2901,55.3451,55.1329,55.1879,106300.0
2005-09-01 15:00:00,70.2,70.3,70.13,70.21,51200.0,55.1565,55.2351,55.1015,55.1644,51200.0
2005-09-01 15:30:00,70.21,70.27,70.11,70.22,141500.0,55.1644,55.2115,55.0858,55.1722,141500.0
2005-09-02 09:30:00,70.45,70.56,69.87,70.09,51700.0,55.3529,55.4394,54.8972,55.0701,51700.0
2005-09-02 10:00:00,70.08,70.08,69.87,69.92,61000.0,55.0622,55.0622,54.8972,54.9365,61000.0
2005-09-02 10:30:00,69.92,70.0,69.7,69.95,44400.0,54.9365,54.9994,54.7637,54.9601,44400.0
2005-09-02 11:00:00,69.93,70.1,69.83,70.0,51200.0,54.9444,55.0779,54.8658,54.9994,51200.0
2005-09-02 11:30:00,69.99,70.05,69.85,70.05,30500.0,54.9915,55.0387,54.8815,55.0387,30500.0
2005-09-02 12:00:00,70.04,70.09,69.9,70.08,34800.0,55.0308,55.0701,54.9208,55.0622,34800.0
2005-09-02 12:30:00,70.09,70.19,69.99,70.19,61000.0,55.0701,55.1487,54.9915,55.1487,61000.0
2005-09-02 13:00:00,70.18,70.2,70.1,70.19,30100.0,55.1408,55.1565,55.0779,55.1487,30100.0
2005-09-02 13:30:00,70.17,70.46,70.12,70.41,35400.0,55.1329,55.3608,55.0937,55.3215,35400.0
2005-09-02 14:00:00,70.38,70.4,70.23,70.31,18900.0,55.2979,55.3137,55.1801,55.2429,18900.0
2005-09-02 14:30:00,70.31,70.32,70.14,70.15,19200.0,55.2429,55.2508,55.1094,55.1172,19200.0
2005-09-02 15:00:00,70.15,70.18,70.02,70.08,15100.0,55.1172,55.1408,55.0151,55.0622,15100.0
2005-09-02 15:30:00,70.09,70.09,69.95,70.0,36900.0,55.0701,55.0701,54.9601,54.9994,36900.0
2005-09-06 09:30:00,70.65,71.2,70.6,70.75,95000.0,55.5101,55.9422,55.4708,55.5887,95000.0
2005-09-06 10:00:00,70.76,71.3,70.76,70.88,58900.0,55.5965,56.0208,55.5965,55.6908,58900.0
2005-09-06 10:30:00,70.86,70.92,70.44,70.5,35800.0,55.6751,55.7222,55.3451,55.3922,35800.0
2005-09-06 11:00:00,70.5,70.91,70.5,70.91,42100.0,55.3922,55.7144,55.3922,55.7144,42100.0
2005-09-06 11:30:00,70.9,70.9,70.72,70.72,19300.0,55.7065,55.7065,55.5651,55.5651,19300.0
2005-09-06 12:00:00,70.73,70.8,70.65,70.78,16100.0,55.5729,55.6279,55.5101,55.6122,16100.0
2005-09-06 12:30:00,70.79,70.79,70.62,70.76,15900.0,55.6201,55.6201,55.4865,55.5965,15900.0
2005-09-06 13:00:00,70.77,70.82,70.73,70.79,12800.0,55.6044,55.6437,55.5729,55.6201,12800.0
2005-09-06 13:30:00,70.79,70.8,70.65,70.75,24100.0,55.6201,55.6279,55.5101,55.5887,24100.0
2005-09-06 14:00:00,70.74,70.84,70.61,70.63,30000.0,55.5808,55.6594,55.4787,55.4944,30000.0
2005-09-06 14:30:00,70.65,70.78,70.6,70.74,21200.0,55.5101,55.6122,55.4708,55.5808,21200.0
2005-09-06 15:00:00,70.79,70.84,70.69,70.74,40500.0,55.6201,55.6594,55.5415,55.5808,40500.0
2005-09-06 15:30:00,70.74,70.84,70.7,70.8,65100.0,55.5808,55.6594,55.5494,55.6279,65100.0
2005-09-07 09:30:00,70.87,70.95,70.55,70.59,42600.0,55.6829,55.7458,55.4315,55.4629,42600.0
2005-09-07 10:00:00,70.56,70.59,70.15,70.21,40600.0,55.4394,55.4629,55.1172,55.1644,40600.0
2005-09-07 10:30:00,70.2,70.35,70.02,70.27,30600.0,55.1565,55.2744,55.0151,55.2115,30600.0
2005-09-07 11:00:00,70.31,70.63,70.31,70.55,27800.0,55.2429,55.4944,55.2429,55.4315,27800.0
2005-09-07 11:30:00,70.55,70.6,70.44,70.54,13400.0,55.4315,55.4708,55.3451,55.4237,13400.0
2005-09-07 12:00:00,70.54,70.59,70.48,70.59,10400.0,55.4237,55.4629,55.3765,55.4629,10400.0
2005-09-07 12:30:00,70.59,70.59,70.47,70.47,8200.0,55.4629,55.4629,55.3687,55.3687,8200.0
2005-09-07 13:00:00,70.5,70.65,70.45,70.53,16700.0,55.3922,55.5101,55.3529,55.4158,16700.0
2005-09-07 13:30:00,70.58,70.9,70.54,70.78,38100.0,55.4551,55.7065,55.4237,55.6122,38100.0
2005-09-07 14:00:00,70.78,70.99,70.78,70.89,92100.0,55.6122,55.7772,55.6122,55.6987,92100.0
2005-09-07 14:30:00,70.97,71.05,70.85,71.05,63800.0,55.7615,55.8244,55.6672,55.8244,63800.0
2005-09-07 15:00:00,71.02,71.02,70.79,70.91,43900.0,55.8008,55.8008,55.6201,55.7144,43900.0
2005-09-07 15:30:00,70.92,70.97,70.82,70.95,46700.0,55.7222,55.7615,55.6437,55.7458,46700.0
2005-09-08 09:30:00,70.92,70.93,69.35,69.72,86300.0,55.7222,55.7301,54.4887,54.7794,86300.0
2005-09-08 10:00:00,69.73,69.9,69.73,69.76,107300.0,54.7872,54.9208,54.7872,54.8108,107300.0
2005-09-08 10:30:00,69.86,70.0,69.8,70.0,79400.0,54.8894,54.9994,54.8422,54.9994,79400.0
2005-09-08 11:00:00,70.0,70.13,69.9,69.98,53500.0,54.9994,55.1015,54.9208,54.9837,53500.0
2005-09-08 11:30:00,69.98,70.18,69.98,70.06,22200.0,54.9837,55.1408,54.9837,55.0465,22200.0
2005-09-08 12:00:00,70.06,70.07,70.0,70.07,31400.0,55.0465,55.0544,54.9994,55.0544,31400.0
2005-09-08 12:30:00,70.06,70.21,70.05,70.17,7800.0,55.0465,55.1644,55.0387,55.1329,7800.0
2005-09-08 13:00:00,70.14,70.4,70.14,70.37,11300.0,55.1094,55.3137,55.1094,55.2901,11300.0
2005-09-08 13:30:00,70.33,70.33,70.12,70.12,14500.0,55.2587,55.2587,55.0937,55.0937,14500.0
2005-09-08 14:00:00,70.16,70.16,69.99,70.0,19800.0,55.1251,55.1251,54.9915,54.9994,19800.0
2005-09-08 14:30:00,69.99,69.99,69.9,69.91,59300.0,54.9915,54.9915,54.9208,54.9287,59300.0
2005-09-08 15:00:00,69.9,69.91,69.81,69.85,65700.0,54.9208,54.9287,54.8501,54.8815,65700.0
2005-09-08 15:30:00,69.85,69.92,69.82,69.9,29500.0,54.8815,54.9365,54.8579,54.9208,29500.0
2005-09-09 09:30:00,70.4,70.45,69.91,70.15,33300.0,55.3137,55.3529,54.9287,55.1172,33300.0
2005-09-09 10:00:00,70.14,70.23,70.07,70.09,21600.0,55.1094,55.1801,55.0544,55.0701,21600.0
2005-09-09 10:30:00,70.05,70.16,70.0,70.08,23900.0,55.0387,55.1251,54.9994,55.0622,23900.0
2005-09-09 11:00:00,70.08,70.37,70.01,70.3,23100.0,55.0622,55.2901,55.0072,55.2351,23100.0
2005-09-09 11:30:00,70.29,70.6,70.29,70.55,22800.0,55.2272,55.4708,55.2272,55.4315,22800.0
2005-09-09 12:00:00,70.55,70.69,70.53,70.68,9100.0,55.4315,55.5415,55.4158,55.5337,9100.0
2005-09-09 12:30:00,70.67,70.75,70.65,70.75,14500.0,55.5258,55.5887,55.5101,55.5887,14500.0
2005-09-09 13:00:00,70.76,70.95,70.75,70.92,27400.0,55.5965,55.7458,55.5887,55.7222,27400.0
2005-09-09 13:30:00,70.92,70.95,70.9,70.95,17000.0,55.7222,55.7458,55.7065,55.7458,17000.0
2005-09-09 14:00:00,70.93,71.0,70.9,70.93,14200.0,55.7301,55.7851,55.7065,55.7301,14200.0
2005-09-09 14:30:00,70.91,70.92,70.75,70.75,18600.0,55.7144,55.7222,55.5887,55.5887,18600.0
2005-09-09 15:00:00,70.78,70.78,70.56,70.62,23200.0,55.6122,55.6122,55.4394,55.4865,23200.0
2005-09-09 15:30:00,70.62,70.78,70.59,70.69,31100.0,55.4865,55.6122,55.4629,55.5415,31100.0
2005-09-12 09:30:00,70.84,70.9,70.6,70.78,39600.0,55.6594,55.7065,55.4708,55.6122,39600.0
2005-09-12 10:00:00,70.66,70.67,70.4,70.41,16400.0,55.5179,55.5258,55.3137,55.3215,16400.0
2005-09-12 10:30:00,70.45,70.82,70.42,70.78,25400.0,55.3529,55.6437,55.3294,55.6122,25400.0
2005-09-12 11:00:00,70.77,70.82,70.72,70.76,19700.0,55.6044,55.6437,55.5651,55.5965,19700.0
2005-09-12 11:30:00,70.75,70.85,70.72,70.81,21800.0,55.5887,55.6672,55.5651,55.6358,21800.0
2005-09-12 12:00:00,70.8,71.15,70.77,70.97,29600.0,55.6279,55.9029,55.6044,55.7615,29600.0
2005-09-12 12:30:00,70.95,70.95,70.79,70.9,13200.0,55.7458,55.7458,55.6201,55.7065,13200.0
2005-09-12 13:00:00,70.89,71.0,70.74,70.75,22500.0,55.6987,55.7851,55.5808,55.5887,22500.0
2005-09-12 13:30:00,70.75,70.99,70.75,70.82,16200.0,55.5887,55.7772,55.5887,55.6437,16200.0
2005-09-12 14:00:00,70.81,70.91,70.74,70.82,8600.0,55.6358,55.7144,55.5808,55.6437,8600.0
2005-09-12 14:30:00,70.79,70.9,70.77,70.86,15900.0,55.6201,55.7065,55.6044,55.6751,15900.0
2005-09-12 15:00:00,70.85,70.85,70.72,70.76,10000.0,55.6672,55.6672,55.5651,55.5965,10000.0
2005-09-12 15:30:00,70.75,70.75,70.66,70.7,34900.0,55.5887,55.5887,55.5179,55.5494,34900.0
2005-09-13 09:30:00,70.6,70.67,69.86,69.9,50700.0,55.4708,55.5258,54.8894,54.9208,50700.0
2005-09-13 10:00:00,69.96,70.19,69.89,70.14,26900.0,54.9679,55.1487,54.9129,55.1094,26900.0
2005-09-13 10:30:00,70.14,70.21,69.94,70.0,25700.0,55.1094,55.1644,54.9522,54.9994,25700.0
2005-09-13 11:00:00,69.96,70.0,69.76,69.77,19300.0,54.9679,54.9994,54.8108,54.8187,19300.0
2005-09-13 11:30:00,69.77,69.8,69.73,69.74,16300.0,54.8187,54.8422,54.7872,54.7951,16300.0
2005-09-13 12:00:00,69.74,69.9,69.71,69.89,13300.0,54.7951,54.9208,54.7715,54.9129,13300.0
2005-09-13 12:30:00,69.9,69.95,69.88,69.94,19700.0,54.9208,54.9601,54.9051,54.9522,19700.0
2005-09-13 13:00:00,69.94,69.99,69.89,69.96,20000.0,54.9522,54.9915,54.9129,54.9679,20000.0
2005-09-13 13:30:00,69.92,70.01,69.9,69.93,11500.0,54.9365,55.0072,54.9208,54.9444,11500.0
2005-09-13 14:00:00,69.93,70.37,69.86,70.25,37100.0,54.9444,55.2901,54.8894,55.1958,37100.0
2005-09-13 14:30:00,70.26,70.33,70.07,70.09,10400.0,55.2037,55.2587,55.0544,55.0701,10400.0
2005-09-13 15:00:00,70.06,70.09,69.99,70.05,17600.0,55.0465,55.0701,54.9915,55.0387,17600.0
2005-09-13 15:30:00,70.06,70.12,69.91,69.91,37700.0,55.0465,55.0937,54.9287,54.9287,37700.0
2005-09-14 09:30:00,69.86,70.0,69.71,69.75,33600.0,54.8894,54.9994,54.7715,54.8029,33600.0
2005-09-14 10:00:00,69.74,69.86,69.72,69.83,19800.0,54.7951,54.8894,54.7794,54.8658,19800.0
2005-09-14 10:30:00,69.78,70.08,69.77,70.03,11900.0,54.8265,55.0622,54.8187,55.0229,11900.0
2005-09-14 11:00:00,70.03,70.56,70.03,70.54,28200.0,55.0229,55.4394,55.0229,55.4237,28200.0
2005-09-14 11:30:00,70.54,70.54,70.38,70.45,42900.0,55.4237,55.4237,55.2979,55.3529,42900.0
2005-09-14 12:00:00,70.41,70.46,70.28,70.43,95000.0,55.3215,55.3608,55.2194,55.3372,95000.0
2005-09-14 12:30:00,70.42,70.56,70.41,70.53,12900.0,55.3294,55.4394,55.3215,55.4158,12900.0
2005-09-14 13:00:00,70.51,70.54,70.43,70.46,12600.0,55.4001,55.4237,55.3372,55.3608,12600.0
2005-09-14 13:30:00,70.5,70.57,70.29,70.34,24500.0,55.3922,55.4472,55.2272,55.2665,24500.0
2005-09-14 14:00:00,70.32,70.39,70.12,70.23,23500.0,55.2508,55.3058,55.0937,55.1801,23500.0
2005-09-14 14:30:00,70.24,70.34,69.95,69.96,20400.0,55.1879,55.2665,54.9601,54.9679,20400.0
2005-09-14 15:00:00,69.96,70.02,69.86,69.97,30500.0,54.9679,55.0151,54.8894,54.9758,30500.0
2005-09-14 15:30:00,69.99,70.03,69.87,69.95,43100.0,54.9915,55.0229,54.8972,54.9601,43100.0
2005-09-15 09:30:00,70.4,70.56,70.27,70.35,25900.0,55.3137,55.4394,55.2115,55.2744,25900.0
2005-09-15 10:00:00,70.35,70.45,70.32,70.42,63900.0,55.2744,55.3529,55.2508,55.3294,63900.0
2005-09-15 10:30:00,70.43,70.46,70.36,70.46,19000.0,55.3372,55.3608,55.2822,55.3608,19000.0
2005-09-15 11:00:00,70.45,70.65,70.45,70.63,22500.0,55.3529,55.5101,55.3529,55.4944,22500.0
2005-09-15 11:30:00,70.63,70.63,70.49,70.5,21200.0,55.4944,55.4944,55.3844,55.3922,21200.0
2005-09-15 12:00:00,70.49,70.49,70.21,70.22,44700.0,55.3844,55.3844,55.1644,55.1722,44700.0
2005-09-15 12:30:00,70.21,70.44,70.21,70.43,3700.0,55.1644,55.3451,55.1644,55.3372,3700.0
2005-09-15 13:00:00,70.43,70.7,70.43,70.66,19900.0,55.3372,55.5494,55.3372,55.5179,19900.0
2005-09-15 13:30:00,70.65,70.7,70.59,70.67,13400.0,55.5101,55.5494,55.4629,55.5258,13400.0
2005-09-15 14:00:00,70.66,70.66,70.44,70.48,11700.0,55.5179,55.5179,55.3451,55.3765,11700.0
2005-09-15 14:30:00,70.53,70.55,70.46,70.54,17400.0,55.4158,55.4315,55.3608,55.4237,17400.0
2005-09-15 15:00:00,70.53,70.57,70.46,70.46,22500.0,55.4158,55.4472,55.3608,55.3608,22500.0
2005-09-15 15:30:00,70.48,70.51,70.32,70.4,37200.0,55.3765,55.4001,55.2508,55.3137,37200.0
2005-09-16 09:30:00,70.72,70.86,70.39,70.75,114800.0,55.5651,55.6751,55.3058,55.5887,114800.0
2005-09-16 10:00:00,70.74,70.74,70.24,70.41,33100.0,55.5808,55.5808,55.1879,55.3215,33100.0
2005-09-16 10:30:00,70.4,70.4,70.19,70.2,24600.0,55.3137,55.3137,55.1487,55.1565,24600.0
2005-09-16 11:00:00,70.2,70.2,70.1,70.1,23600.0,55.1565,55.1565,55.0779,55.0779,23600.0
2005-09-16 11:30:00,70.1,70.19,70.0,70.0,20500.0,55.0779,55.1487,54.9994,54.9994,20500.0
2005-09-16 12:00:00,70.0,70.08,69.99,70.04,31800.0,54.9994,55.0622,54.9915,55.0308,31800.0
2005-09-16 12:30:00,70.1,70.28,70.06,70.2,19700.0,55.0779,55.2194,55.0465,55.1565,19700.0
2005-09-16 13:00:00,70.18,70.37,70.13,70.33,21200.0,55.1408,55.2901,55.1015,55.2587,21200.0
2005-09-16 13:30:00,70.33,70.48,70.33,70.48,20800.0,55.2587,55.3765,55.2587,55.3765,20800.0
2005-09-16 14:00:00,70.49,70.6,70.44,70.49,28500.0,55.3844,55.4708,55.3451,55.3844,28500.0
2005-09-16 14:30:00,70.49,70.56,70.4,70.55,30400.0,55.3844,55.4394,55.3137,55.4315,30400.0
2005-09-16 15:00:00,70.56,70.94,70.56,70.87,41900.0,55.4394,55.7379,55.4394,55.6829,41900.0
2005-09-16 15:30:00,70.87,71.12,70.87,71.06,98100.0,55.6829,55.8794,55.6829,55.8322,98100.0
2005-09-19 09:30:00,71.2,71.7,71.01,71.25,75200.0,55.9422,56.3351,55.7929,55.9815,75200.0
2005-09-19 10:00:00,71.27,71.38,70.81,70.82,59400.0,55.9972,56.0836,55.6358,55.6437,59400.0
2005-09-19 10:30:00,70.82,71.01,70.72,70.87,25900.0,55.6437,55.7929,55.5651,55.6829,25900.0
2005-09-19 11:00:00,70.87,70.93,70.51,70.52,20100.0,55.6829,55.7301,55.4001,55.4079,20100.0
2005-09-19 11:30:00,70.52,70.52,70.14,70.15,22200.0,55.4079,55.4079,55.1094,55.1172,22200.0
2005-09-19 12:00:00,70.19,70.28,70.13,70.15,30000.0,55.1487,55.2194,55.1015,55.1172,30000.0
2005-09-19 12:30:00,70.17,70.43,70.17,70.4,17300.0,55.1329,55.3372,55.1329,55.3137,17300.0
2005-09-19 13:00:00,70.43,70.45,70.35,70.36,17300.0,55.3372,55.3529,55.2744,55.2822,17300.0
2005-09-19 13:30:00,70.38,70.43,70.27,70.33,17000.0,55.2979,55.3372,55.2115,55.2587,17000.0
2005-09-19 14:00:00,70.35,70.38,70.08,70.1,52900.0,55.2744,55.2979,55.0622,55.0779,52900.0
2005-09-19 14:30:00,70.05,70.2,70.04,70.12,22400.0,55.0387,55.1565,55.0308,55.0937,22400.0
2005-09-19 15:00:00,70.13,70.17,70.02,70.08,23100.0,55.1015,55.1329,55.0151,55.0622,23100.0
2005-09-19 15:30:00,70.08,70.27,70.07,70.25,35800.0,55.0622,55.2115,55.0544,55.1958,35800.0
2005-09-20 09:30:00,70.65,70.65,70.02,70.4,23900.0,55.5101,55.5101,55.0151,55.3137,23900.0
2005-09-20 10:00:00,70.4,70.61,70.19,70.54,37600.0,55.3137,55.4787,55.1487,55.4237,37600.0
2005-09-20 10:30:00,70.51,70.52,70.31,70.44,35000.0,55.4001,55.4079,55.2429,55.3451,35000.0
2005-09-20 11:00:00,70.42,70.52,70.4,70.51,44200.0,55.3294,55.4079,55.3137,55.4001,44200.0
2005-09-20 11:30:00,70.51,70.55,70.46,70.52,22300.0,55.4001,55.4315,55.3608,55.4079,22300.0
2005-09-20 12:00:00,70.52,70.52,70.28,70.28,24800.0,55.4079,55.4079,55.2194,55.2194,24800.0
2005-09-20 12:30:00,70.28,70.28,69.91,69.94,35200.0,55.2194,55.2194,54.9287,54.9522,35200.0
2005-09-20 13:00:00,69.95,70.18,69.93,69.93,52300.0,54.9601,55.1408,54.9444,54.9444,52300.0
2005-09-20 13:30:00,69.93,70.0,69.8,69.8,31800.0,54.9444,54.9994,54.8422,54.8422,31800.0
2005-09-20 14:00:00,69.8,69.85,69.59,69.8,31500.0,54.8422,54.8815,54.6772,54.8422,31500.0
2005-09-20 14:30:00,69.79,69.88,69.08,69.22,64500.0,54.8344,54.9051,54.2765,54.3865,64500.0
2005-09-20 15:00:00,69.23,69.23,69.03,69.05,79000.0,54.3944,54.3944,54.2372,54.253,79000.0
2005-09-20 15:30:00,69.09,69.1,68.81,68.9,46900.0,54.2844,54.2922,54.0644,54.1351,46900.0
2005-09-21 09:30:00,68.82,68.91,68.26,68.87,47700.0,54.0722,54.143,53.6322,54.1115,47700.0
2005-09-21 10:00:00,68.82,69.27,68.61,69.15,30200.0,54.0722,54.4258,53.9072,54.3315,30200.0
2005-09-21 10:30:00,69.2,69.84,69.19,69.73,37100.0,54.3708,54.8737,54.363,54.7872,37100.0
2005-09-21 11:00:00,69.74,69.82,69.54,69.69,48300.0,54.7951,54.8579,54.6379,54.7558,48300.0
2005-09-21 11:30:00,69.68,69.76,69.27,69.28,31000.0,54.7479,54.8108,54.4258,54.4337,31000.0
2005-09-21 12:00:00,69.31,69.65,69.31,69.57,22100.0,54.4572,54.7244,54.4572,54.6615,22100.0
2005-09-21 12:30:00,69.57,69.72,69.43,69.65,91900.0,54.6615,54.7794,54.5515,54.7244,91900.0
2005-09-21 13:00:00,69.66,69.7,69.47,69.48,119200.0,54.7322,54.7637,54.5829,54.5908,119200.0
2005-09-21 13:30:00,69.48,69.56,69.43,69.52,56200.0,54.5908,54.6537,54.5515,54.6222,56200.0
2005-09-21 14:00:00,69.53,69.62,69.5,69.59,163100.0,54.6301,54.7008,54.6065,54.6772,163100.0
2005-09-21 14:30:00,69.58,69.82,69.52,69.78,53200.0,54.6694,54.8579,54.6222,54.8265,53200.0
2005-09-21 15:00:00,69.78,69.78,69.6,69.61,100500.0,54.8265,54.8265,54.6851,54.6929,100500.0
2005-09-21 15:30:00,69.6,69.63,69.45,69.52,69200.0,54.6851,54.7087,54.5672,54.6222,69200.0
2005-09-22 09:30:00,69.5,70.0,69.33,70.0,50400.0,54.6065,54.9994,54.473,54.9994,50400.0
2005-09-22 10:00:00,70.0,70.95,70.0,70.72,49000.0,54.9994,55.7458,54.9994,55.5651,49000.0
2005-09-22 10:30:00,70.74,70.93,70.5,70.54,48500.0,55.5808,55.7301,55.3922,55.4237,48500.0
2005-09-22 11:00:00,70.55,70.62,70.5,70.53,14000.0,55.4315,55.4865,55.3922,55.4158,14000.0
2005-09-22 11:30:00,70.54,70.54,70.27,70.38,15400.0,55.4237,55.4237,55.2115,55.2979,15400.0
2005-09-22 12:00:00,70.43,70.44,70.05,70.18,23500.0,55.3372,55.3451,55.0387,55.1408,23500.0
2005-09-22 12:30:00,70.18,70.7,70.18,70.7,18600.0,55.1408,55.5494,55.1408,55.5494,18600.0
2005-09-22 13:00:00,70.7,70.85,70.51,70.85,23900.0,55.5494,55.6672,55.4001,55.6672,23900.0
2005-09-22 13:30:00,70.81,71.2,70.75,70.97,40800.0,55.6358,55.9422,55.5887,55.7615,40800.0
2005-09-22 14:00:00,70.97,71.06,70.8,70.8,31900.0,55.7615,55.8322,55.6279,55.6279,31900.0
2005-09-22 14:30:00,70.76,71.05,70.72,71.0,38100.0,55.5965,55.8244,55.5651,55.7851,38100.0
2005-09-22 15:00:00,70.99,71.49,70.98,71.42,55600.0,55.7772,56.1701,55.7694,56.1151,55600.0
2005-09-22 15:30:00,71.43,71.43,71.06,71.23,65800.0,56.1229,56.1229,55.8322,55.9658,65800.0
2005-09-23 09:30:00,71.05,71.24,70.31,70.65,39500.0,55.8244,55.9736,55.2429,55.5101,39500.0
2005-09-23 10:00:00,70.66,71.1,70.65,71.1,33100.0,55.5179,55.8636,55.5101,55.8636,33100.0
2005-09-23 10:30:00,71.1,71.14,70.93,71.08,24200.0,55.8636,55.8951,55.7301,55.8479,24200.0
2005-09-23 11:00:00,71.09,71.11,70.94,71.0,35300.0,55.8558,55.8715,55.7379,55.7851,35300.0
2005-09-23 11:30:00,70.97,71.1,70.96,71.06,19600.0,55.7615,55.8636,55.7536,55.8322,19600.0
2005-09-23 12:00:00,71.06,71.22,71.05,71.05,65100.0,55.8322,55.9579,55.8244,55.8244,65100.0
2005-09-23 12:30:00,71.08,71.09,70.86,70.92,12200.0,55.8479,55.8558,55.6751,55.7222,12200.0
2005-09-23 13:00:00,70.92,71.11,70.92,70.93,25000.0,55.7222,55.8715,55.7222,55.7301,25000.0
2005-09-23 13:30:00,70.93,71.22,70.91,71.15,16400.0,55.7301,55.9579,55.7144,55.9029,16400.0
2005-09-23 14:00:00,71.13,71.17,71.07,71.17,16800.0,55.8872,55.9186,55.8401,55.9186,16800.0
2005-09-23 14:30:00,71.15,71.17,70.97,71.09,27600.0,55.9029,55.9186,55.7615,55.8558,27600.0
2005-09-23 15:00:00,71.09,71.1,71.02,71.06,23900.0,55.8558,55.8636,55.8008,55.8322,23900.0
2005-09-23 15:30:00,71.06,71.12,71.0,71.07,43700.0,55.8322,55.8794,55.7851,55.8401,43700.0
2005-09-26 09:30:00,71.25,71.96,71.21,71.29,95100.0,55.9815,56.5394,55.9501,56.0129,95100.0
2005-09-26 10:00:00,71.28,71.94,71.28,71.53,61800.0,56.0051,56.5236,56.0051,56.2015,61800.0
2005-09-26 10:30:00,71.57,71.59,71.35,71.55,41000.0,56.2329,56.2486,56.0601,56.2172,41000.0
2005-09-26 11:00:00,71.65,71.66,71.46,71.5,13200.0,56.2958,56.3036,56.1465,56.1779,13200.0
2005-09-26 11:30:00,71.54,71.81,71.54,71.8,29900.0,56.2094,56.4215,56.2094,56.4136,29900.0
2005-09-26 12:00:00,71.79,72.21,71.79,71.99,36400.0,56.4058,56.7358,56.4058,56.5629,36400.0
2005-09-26 12:30:00,71.99,71.99,71.58,71.93,27400.0,56.5629,56.5629,56.2408,56.5158,27400.0
2005-09-26 13:00:00,71.93,72.0,71.7,71.73,22000.0,56.5158,56.5708,56.3351,56.3586,22000.0
2005-09-26 13:30:00,71.73,71.73,71.44,71.6,45200.0,56.3586,56.3586,56.1308,56.2565,45200.0
2005-09-26 14:00:00,71.57,71.74,71.45,71.62,69200.0,56.2329,56.3665,56.1386,56.2722,69200.0
2005-09-26 14:30:00,71.62,71.62,71.45,71.49,31100.0,56.2722,56.2722,56.1386,56.1701,31100.0
2005-09-26 15:00:00,71.49,71.59,71.41,71.42,31600.0,56.1701,56.2486,56.1072,56.1151,31600.0
2005-09-26 15:30:00,71.43,71.65,71.43,71.49,67700.0,56.1229,56.2958,56.1229,56.1701,67700.0
2005-09-27 09:30:00,71.62,72.86,71.54,72.66,67100.0,56.2722,57.2465,56.2094,57.0893,67100.0
2005-09-27 10:00:00,72.66,72.66,71.7,72.28,82200.0,57.0893,57.0893,56.3351,56.7908,82200.0
2005-09-27 10:30:00,72.4,72.68,72.31,72.61,52800.0,56.8851,57.1051,56.8144,57.0501,52800.0
2005-09-27 11:00:00,72.6,73.1,72.59,73.04,57500.0,57.0422,57.4351,57.0343,57.3879,57500.0
2005-09-27 11:30:00,73.1,73.18,72.93,73.07,40100.0,57.4351,57.4979,57.3015,57.4115,40100.0
2005-09-27 12:00:00,73.04,73.13,72.9,73.11,24600.0,57.3879,57.4586,57.2779,57.4429,24600.0
2005-09-27 12:30:00,73.09,73.17,72.86,72.96,37800.0,57.4272,57.4901,57.2465,57.3251,37800.0
2005-09-27 13:00:00,72.96,72.96,72.57,72.83,34500.0,57.3251,57.3251,57.0186,57.2229,34500.0
2005-09-27 13:30:00,72.84,73.2,72.84,73.11,25600.0,57.2308,57.5136,57.2308,57.4429,25600.0
2005-09-27 14:00:00,73.12,73.48,73.11,73.45,37700.0,57.4508,57.7336,57.4429,57.7101,37700.0
2005-09-27 14:30:00,73.43,73.7,73.2,73.66,56300.0,57.6943,57.9065,57.5136,57.8751,56300.0
2005-09-27 15:00:00,73.66,73.81,73.61,73.73,66400.0,57.8751,57.9929,57.8358,57.9301,66400.0
2005-09-27 15:30:00,73.73,73.73,73.27,73.38,99900.0,57.9301,57.9301,57.5686,57.6551,99900.0
2005-09-28 09:30:00,73.37,73.52,72.62,73.1,83000.0,57.6472,57.7651,57.0579,57.4351,83000.0
2005-09-28 10:00:00,73.05,73.22,73.05,73.1,69500.0,57.3958,57.5293,57.3958,57.4351,69500.0
2005-09-28 10:30:00,73.1,73.27,72.81,73.13,29600.0,57.4351,57.5686,57.2072,57.4586,29600.0
2005-09-28 11:00:00,73.11,73.11,72.9,72.91,30200.0,57.4429,57.4429,57.2779,57.2858,30200.0
2005-09-28 11:30:00,72.9,73.09,72.7,72.94,57300.0,57.2779,57.4272,57.1208,57.3093,57300.0
2005-09-28 12:00:00,72.89,72.96,72.82,72.84,39700.0,57.2701,57.3251,57.2151,57.2308,39700.0
2005-09-28 12:30:00,72.83,72.85,72.66,72.8,31600.0,57.2229,57.2386,57.0893,57.1993,31600.0
2005-09-28 13:00:00,72.8,72.8,72.64,72.7,23900.0,57.1993,57.1993,57.0736,57.1208,23900.0
2005-09-28 13:30:00,72.69,72.69,72.21,72.22,46400.0,57.1129,57.1129,56.7358,56.7436,46400.0
2005-09-28 14:00:00,72.23,72.62,72.23,72.58,28800.0,56.7515,57.0579,56.7515,57.0265,28800.0
2005-09-28 14:30:00,72.56,72.59,72.42,72.51,29300.0,57.0108,57.0343,56.9008,56.9715,29300.0
2005-09-28 15:00:00,72.51,72.64,72.5,72.57,33900.0,56.9715,57.0736,56.9636,57.0186,33900.0
2005-09-28 15:30:00,72.57,72.91,72.57,72.85,48900.0,57.0186,57.2858,57.0186,57.2386,48900.0
2005-09-29 09:30:00,73.4,73.47,72.13,72.43,53400.0,57.6708,57.7258,56.6729,56.9086,53400.0
2005-09-29 10:00:00,72.3,72.59,72.25,72.59,17600.0,56.8065,57.0343,56.7672,57.0343,17600.0
2005-09-29 10:30:00,72.59,73.2,72.48,73.03,29000.0,57.0343,57.5136,56.9479,57.3801,29000.0
2005-09-29 11:00:00,73.04,73.06,72.7,72.87,26400.0,57.3879,57.4036,57.1208,57.2543,26400.0
2005-09-29 11:30:00,72.89,73.49,72.86,73.29,17000.0,57.2701,57.7415,57.2465,57.5843,17000.0
2005-09-29 12:00:00,73.29,73.4,73.27,73.31,15200.0,57.5843,57.6708,57.5686,57.6001,15200.0
2005-09-29 12:30:00,73.3,73.32,73.1,73.2,15200.0,57.5922,57.6079,57.4351,57.5136,15200.0
2005-09-29 13:00:00,73.18,73.43,73.18,73.4,26500.0,57.4979,57.6943,57.4979,57.6708,26500.0
2005-09-29 13:30:00,73.45,73.57,73.44,73.57,24000.0,57.7101,57.8043,57.7022,57.8043,24000.0
2005-09-29 14:00:00,73.52,73.75,73.45,73.47,43100.0,57.7651,57.9458,57.7101,57.7258,43100.0
2005-09-29 14:30:00,73.47,73.71,73.45,73.71,20700.0,57.7258,57.9143,57.7101,57.9143,20700.0
2005-09-29 15:00:00,73.71,73.84,73.63,73.78,34000.0,57.9143,58.0165,57.8515,57.9693,34000.0
2005-09-29 15:30:00,73.78,73.97,73.74,73.97,84400.0,57.9693,58.1186,57.9379,58.1186,84400.0
2005-09-30 09:30:00,73.95,74.1,73.61,73.79,77200.0,58.1029,58.2208,57.8358,57.9772,77200.0
2005-09-30 10:00:00,73.82,74.12,73.7,74.0,43500.0,58.0008,58.2365,57.9065,58.1422,43500.0
2005-09-30 10:30:00,74.0,74.32,73.99,74.32,39000.0,58.1422,58.3936,58.1343,58.3936,39000.0
2005-09-30 11:00:00,74.32,74.36,74.13,74.33,24000.0,58.3936,58.425,58.2443,58.4015,24000.0
2005-09-30 11:30:00,74.33,74.33,74.13,74.14,14900.0,58.4015,58.4015,58.2443,58.2522,14900.0
2005-09-30 12:00:00,74.14,74.16,74.04,74.06,25500.0,58.2522,58.2679,58.1736,58.1893,25500.0
2005-09-30 12:30:00,73.97,74.09,73.96,74.04,11300.0,58.1186,58.2129,58.1108,58.1736,11300.0
2005-09-30 13:00:00,74.04,74.11,74.0,74.09,13000.0,58.1736,58.2286,58.1422,58.2129,13000.0
2005-09-30 13:30:00,74.1,74.12,73.98,74.06,11700.0,58.2208,58.2365,58.1265,58.1893,11700.0
2005-09-30 14:00:00,74.07,74.25,74.07,74.25,15800.0,58.1972,58.3386,58.1972,58.3386,15800.0
2005-09-30 14:30:00,74.26,74.43,74.22,74.37,32300.0,58.3465,58.48,58.315,58.4329,32300.0
2005-09-30 15:00:00,74.38,74.55,74.24,74.36,62300.0,58.4408,58.5743,58.3308,58.425,62300.0
2005-09-30 15:30:00,74.37,74.39,74.1,74.25,49300.0,58.4329,58.4486,58.2208,58.3386,49300.0
2005-10-03 09:30:00,74.22,75.35,74.22,75.28,84800.0,58.315,59.2029,58.315,59.1479,84800.0
2005-10-03 10:00:00,75.25,75.27,74.6,74.84,54000.0,59.1243,59.14,58.6136,58.8022,54000.0
2005-10-03 10:30:00,74.84,74.84,74.45,74.59,39000.0,58.8022,58.8022,58.4958,58.6058,39000.0
2005-10-03 11:00:00,74.59,74.81,74.5,74.78,35900.0,58.6058,58.7786,58.535,58.755,35900.0
2005-10-03 11:30:00,74.76,74.89,74.74,74.82,37100.0,58.7393,58.8415,58.7236,58.7865,37100.0
2005-10-03 12:00:00,74.81,74.89,74.77,74.85,21000.0,58.7786,58.8415,58.7472,58.81,21000.0
2005-10-03 12:30:00,74.86,75.12,74.86,75.04,40200.0,58.8179,59.0222,58.8179,58.9593,40200.0
2005-10-03 13:00:00,75.05,75.65,75.05,75.61,43900.0,58.9672,59.4386,58.9672,59.4072,43900.0
2005-10-03 13:30:00,75.61,75.97,75.53,75.9,86900.0,59.4072,59.69,59.3443,59.635,86900.0
2005-10-03 14:00:00,75.9,75.99,75.7,75.76,40800.0,59.635,59.7057,59.4779,59.525,40800.0
2005-10-03 14:30:00,75.78,75.81,75.67,75.81,37200.0,59.5407,59.5643,59.4543,59.5643,37200.0
2005-10-03 15:00:00,75.81,75.94,75.7,75.77,45000.0,59.5643,59.6665,59.4779,59.5329,45000.0
2005-10-03 15:30:00,75.77,75.81,75.74,75.8,46500.0,59.5329,59.5643,59.5093,59.5565,46500.0
2005-10-04 09:30:00,75.75,76.31,75.53,75.81,116200.0,59.5172,59.9572,59.3443,59.5643,116200.0
2005-10-04 10:00:00,75.76,75.77,75.23,75.46,72500.0,59.525,59.5329,59.1086,59.2893,72500.0
2005-10-04 10:30:00,75.46,75.46,74.8,74.88,56200.0,59.2893,59.2893,58.7708,58.8336,56200.0
2005-10-04 11:00:00,74.88,75.05,74.88,74.99,38800.0,58.8336,58.9672,58.8336,58.92,38800.0
2005-10-04 11:30:00,74.99,75.17,74.99,75.13,29900.0,58.92,59.0615,58.92,59.03,29900.0
2005-10-04 12:00:00,75.13,75.14,74.69,74.76,28600.0,59.03,59.0379,58.6843,58.7393,28600.0
2005-10-04 12:30:00,74.75,74.91,74.72,74.75,15000.0,58.7315,58.8572,58.7079,58.7315,15000.0
2005-10-04 13:00:00,74.75,74.89,74.69,74.88,10400.0,58.7315,58.8415,58.6843,58.8336,10400.0
2005-10-04 13:30:00,74.87,74.87,74.57,74.68,8300.0,58.8258,58.8258,58.59,58.6765,8300.0
2005-10-04 14:00:00,74.68,74.81,74.5,74.52,12900.0,58.6765,58.7786,58.535,58.5508,12900.0
2005-10-04 14:30:00,74.53,74.66,74.21,74.21,18900.0,58.5586,58.6608,58.3072,58.3072,18900.0
2005-10-04 15:00:00,74.21,74.3,73.69,73.86,34800.0,58.3072,58.3779,57.8986,58.0322,34800.0
2005-10-04 15:30:00,73.8,74.04,73.3,73.32,87400.0,57.9851,58.1736,57.5922,57.6079,87400.0
2005-10-05 09:30:00,73.32,73.32,72.25,72.46,66500.0,57.6079,57.6079,56.7672,56.9322,66500.0
2005-10-05 10:00:00,72.46,72.46,71.6,71.95,62800.0,56.9322,56.9322,56.2565,56.5315,62800.0
2005-10-05 10:30:00,71.97,72.19,71.85,71.89,48100.0,56.5472,56.7201,56.4529,56.4844,48100.0
2005-10-05 11:00:00,71.9,71.9,71.62,71.62,29400.0,56.4922,56.4922,56.2722,56.2722,29400.0
2005-10-05 11:30:00,71.63,71.63,71.06,71.36,37200.0,56.2801,56.2801,55.8322,56.0679,37200.0
2005-10-05 12:00:00,71.31,71.42,70.92,71.42,48400.0,56.0286,56.1151,55.7222,56.1151,48400.0
2005-10-05 12:30:00,71.42,71.58,71.32,71.58,22000.0,56.1151,56.2408,56.0365,56.2408,22000.0
2005-10-05 13:00:00,71.57,72.0,71.43,72.0,33800.0,56.2329,56.5708,56.1229,56.5708,33800.0
2005-10-05 13:30:00,72.01,72.05,71.54,71.6,25600.0,56.5786,56.6101,56.2094,56.2565,25600.0
2005-10-05 14:00:00,71.61,72.0,71.57,71.96,21500.0,56.2644,56.5708,56.2329,56.5394,21500.0
2005-10-05 14:30:00,71.97,71.98,71.57,71.59,24900.0,56.5472,56.5551,56.2329,56.2486,24900.0
2005-10-05 15:00:00,71.59,71.63,71.38,71.48,33800.0,56.2486,56.2801,56.0836,56.1622,33800.0
2005-10-05 15:30:00,71.47,71.48,71.12,71.16,71400.0,56.1544,56.1622,55.8794,55.9108,71400.0
2005-10-06 09:30:00,71.3,71.32,70.4,70.87,55600.0,56.0208,56.0365,55.3137,55.6829,55600.0
2005-10-06 10:00:00,70.87,70.89,70.16,70.17,48500.0,55.6829,55.6987,55.1251,55.1329,48500.0
2005-10-06 10:30:00,70.18,70.2,69.97,69.98,44500.0,55.1408,55.1565,54.9758,54.9837,44500.0
2005-10-06 11:00:00,69.99,70.19,69.94,70.09,88100.0,54.9915,55.1487,54.9522,55.0701,88100.0
2005-10-06 11:30:00,70.14,70.24,70.08,70.12,35600.0,55.1094,55.1879,55.0622,55.0937,35600.0
2005-10-06 12:00:00,70.07,70.24,69.96,69.97,20000.0,55.0544,55.1879,54.9679,54.9758,20000.0
2005-10-06 12:30:00,69.97,70.11,69.83,69.95,33400.0,54.9758,55.0858,54.8658,54.9601,33400.0
2005-10-06 13:00:00,69.93,69.99,69.8,69.91,21700.0,54.9444,54.9915,54.8422,54.9287,21700.0
2005-10-06 13:30:00,69.89,70.02,69.52,69.62,29600.0,54.9129,55.0151,54.6222,54.7008,29600.0
2005-10-06 14:00:00,69.6,69.89,69.56,69.89,43700.0,54.6851,54.9129,54.6537,54.9129,43700.0
2005-10-06 14:30:00,69.9,70.08,69.81,69.96,35300.0,54.9208,55.0622,54.8501,54.9679,35300.0
2005-10-06 15:00:00,69.96,69.96,69.48,69.48,35600.0,54.9679,54.9679,54.5908,54.5908,35600.0
2005-10-06 15:30:00,69.48,69.75,69.23,69.55,131900.0,54.5908,54.8029,54.3944,54.6458,131900.0
2005-10-07 09:30:00,69.57,70.48,69.13,70.36,125200.0,54.6615,55.3765,54.3158,55.2822,125200.0
2005-10-07 10:00:00,70.35,70.35,69.8,69.98,69100.0,55.2744,55.2744,54.8422,54.9837,69100.0
2005-10-07 10:30:00,69.98,70.05,69.65,69.97,48600.0,54.9837,55.0387,54.7244,54.9758,48600.0
2005-10-07 11:00:00,69.93,70.02,69.68,70.01,29600.0,54.9444,55.0151,54.7479,55.0072,29600.0
2005-10-07 11:30:00,69.98,70.02,69.89,69.98,22300.0,54.9837,55.0151,54.9129,54.9837,22300.0
2005-10-07 12:00:00,69.92,70.03,69.92,69.96,30500.0,54.9365,55.0229,54.9365,54.9679,30500.0
2005-10-07 12:30:00,69.96,70.0,69.94,69.98,16400.0,54.9679,54.9994,54.9522,54.9837,16400.0
2005-10-07 13:00:00,69.98,70.01,69.85,69.9,22300.0,54.9837,55.0072,54.8815,54.9208,22300.0
2005-10-07 13:30:00,69.86,69.96,69.75,69.82,16400.0,54.8894,54.9679,54.8029,54.8579,16400.0
2005-10-07 14:00:00,69.82,69.9,69.69,69.84,27800.0,54.8579,54.9208,54.7558,54.8737,27800.0
2005-10-07 14:30:00,69.84,69.9,69.73,69.8,25700.0,54.8737,54.9208,54.7872,54.8422,25700.0
2005-10-07 15:00:00,69.79,69.93,69.74,69.8,39700.0,54.8344,54.9444,54.7951,54.8422,39700.0
2005-10-07 15:30:00,69.8,69.95,69.78,69.87,49300.0,54.8422,54.9601,54.8265,54.8972,49300.0
2005-10-10 09:30:00,69.1,69.5,68.8,69.01,49600.0,54.2922,54.6065,54.0565,54.2215,49600.0
2005-10-10 10:00:00,69.02,69.07,67.78,68.64,53400.0,54.2294,54.2687,53.2551,53.9308,53400.0
2005-10-10 10:30:00,68.55,68.93,68.55,68.92,23000.0,53.8601,54.1587,53.8601,54.1508,23000.0
2005-10-10 11:00:00,68.95,69.1,68.92,69.03,39300.0,54.1744,54.2922,54.1508,54.2372,39300.0
2005-10-10 11:30:00,69.01,69.07,68.79,68.85,20400.0,54.2215,54.2687,54.0487,54.0958,20400.0
2005-10-10 12:00:00,68.9,68.95,68.81,68.85,19000.0,54.1351,54.1744,54.0644,54.0958,19000.0
2005-10-10 12:30:00,68.86,69.21,68.86,69.1,22200.0,54.1037,54.3787,54.1037,54.2922,22200.0
2005-10-10 13:00:00,69.1,69.1,68.93,69.0,27200.0,54.2922,54.2922,54.1587,54.2137,27200.0
2005-10-10 13:30:00,68.94,69.05,68.89,68.99,22300.0,54.1665,54.253,54.1272,54.2058,22300.0
2005-10-10 14:00:00,68.99,68.99,68.34,68.57,59300.0,54.2058,54.2058,53.6951,53.8758,59300.0
2005-10-10 14:30:00,68.59,68.8,68.4,68.7,37100.0,53.8915,54.0565,53.7422,53.978,37100.0
2005-10-10 15:00:00,68.68,68.68,68.35,68.59,24900.0,53.9622,53.9622,53.703,53.8915,24900.0
2005-10-10 15:30:00,68.57,68.73,68.49,68.61,56300.0,53.8758,54.0015,53.813,53.9072,56300.0
2005-10-11 09:30:00,68.69,69.51,68.51,69.51,71800.0,53.9701,54.6144,53.8287,54.6144,71800.0
2005-10-11 10:00:00,69.51,69.55,68.83,68.83,42300.0,54.6144,54.6458,54.0801,54.0801,42300.0
2005-10-11 10:30:00,68.83,69.03,68.78,68.85,28600.0,54.0801,54.2372,54.0408,54.0958,28600.0
2005-10-11 11:00:00,68.85,69.1,68.76,68.83,34500.0,54.0958,54.2922,54.0251,54.0801,34500.0
2005-10-11 11:30:00,68.83,68.83,68.46,68.7,43400.0,54.0801,54.0801,53.7894,53.978,43400.0
2005-10-11 12:00:00,68.7,68.91,68.66,68.91,36700.0,53.978,54.143,53.9465,54.143,36700.0
2005-10-11 12:30:00,68.92,69.0,68.85,68.96,30200.0,54.1508,54.2137,54.0958,54.1822,30200.0
2005-10-11 13:00:00,68.93,69.26,68.92,69.2,34800.0,54.1587,54.418,54.1508,54.3708,34800.0
2005-10-11 13:30:00,69.2,69.22,69.06,69.07,24900.0,54.3708,54.3865,54.2608,54.2687,24900.0
2005-10-11 14:00:00,69.04,69.45,68.79,69.45,52600.0,54.2451,54.5672,54.0487,54.5672,52600.0
2005-10-11 14:30:00,69.39,69.44,69.04,69.04,49600.0,54.5201,54.5594,54.2451,54.2451,49600.0
2005-10-11 15:00:00,69.05,69.17,68.87,68.89,29100.0,54.253,54.3472,54.1115,54.1272,29100.0
2005-10-11 15:30:00,68.89,68.95,68.62,68.69,67700.0,54.1272,54.1744,53.9151,53.9701,67700.0
2005-10-12 09:30:00,68.71,68.71,67.7,68.4,46300.0,53.9858,53.9858,53.1923,53.7422,46300.0
2005-10-12 10:00:00,68.4,68.43,68.06,68.25,24400.0,53.7422,53.7658,53.4751,53.6244,24400.0
2005-10-12 10:30:00,68.2,68.2,67.79,67.94,58200.0,53.5851,53.5851,53.263,53.3808,58200.0
2005-10-12 11:00:00,67.94,68.17,67.59,68.16,44800.0,53.3808,53.5615,53.1058,53.5537,44800.0
2005-10-12 11:30:00,68.12,68.2,67.77,67.87,15700.0,53.5222,53.5851,53.2472,53.3258,15700.0
2005-10-12 12:00:00,67.83,68.06,67.73,67.98,17800.0,53.2944,53.4751,53.2158,53.4122,17800.0
2005-10-12 12:30:00,68.02,68.07,67.9,67.96,6200.0,53.4437,53.483,53.3494,53.3965,6200.0
2005-10-12 13:00:00,67.95,68.64,67.93,68.53,39100.0,53.3887,53.9308,53.373,53.8444,39100.0
2005-10-12 13:30:00,68.46,68.46,67.77,67.77,32100.0,53.7894,53.7894,53.2472,53.2472,32100.0
2005-10-12 14:00:00,67.75,67.83,67.34,67.54,32900.0,53.2315,53.2944,52.9094,53.0665,32900.0
2005-10-12 14:30:00,67.58,67.59,67.32,67.46,37800.0,53.098,53.1058,52.8937,53.0037,37800.0
2005-10-12 15:00:00,67.45,67.94,67.42,67.76,87700.0,52.9958,53.3808,52.9723,53.2394,87700.0
2005-10-12 15:30:00,67.77,67.92,67.68,67.77,72200.0,53.2472,53.3651,53.1765,53.2472,72200.0
2005-10-13 09:30:00,67.03,67.92,67.03,67.92,39800.0,52.6658,53.3651,52.6658,53.3651,39800.0
2005-10-13 10:00:00,67.88,67.98,67.32,67.89,36900.0,53.3337,53.4122,52.8937,53.3415,36900.0
2005-10-13 10:30:00,67.91,68.09,67.74,67.74,74300.0,53.3572,53.4987,53.2237,53.2237,74300.0
2005-10-13 11:00:00,67.75,67.85,67.59,67.74,31100.0,53.2315,53.3101,53.1058,53.2237,31100.0
2005-10-13 11:30:00,67.74,67.85,67.57,67.57,43800.0,53.2237,53.3101,53.0901,53.0901,43800.0
2005-10-13 12:00:00,67.57,67.74,67.39,67.6,48300.0,53.0901,53.2237,52.9487,53.1137,48300.0
2005-10-13 12:30:00,67.62,67.77,67.52,67.76,31200.0,53.1294,53.2472,53.0508,53.2394,31200.0
2005-10-13 13:00:00,67.76,67.76,67.62,67.7,24500.0,53.2394,53.2394,53.1294,53.1923,24500.0
2005-10-13 13:30:00,67.71,67.92,67.56,67.88,36400.0,53.2001,53.3651,53.0823,53.3337,36400.0
2005-10-13 14:00:00,67.88,68.0,67.7,67.7,85500.0,53.3337,53.428,53.1923,53.1923,85500.0
2005-10-13 14:30:00,67.7,67.97,67.7,67.8,71400.0,53.1923,53.4044,53.1923,53.2708,71400.0
2005-10-13 15:00:00,67.8,67.93,67.76,67.81,56700.0,53.2708,53.373,53.2394,53.2787,56700.0
2005-10-13 15:30:00,67.81,67.96,67.81,67.87,140500.0,53.2787,53.3965,53.2787,53.3258,140500.0
2005-10-14 09:30:00,68.4,68.93,67.72,67.88,37200.0,53.7422,54.1587,53.208,53.3337,37200.0
2005-10-14 10:00:00,67.88,68.03,67.4,67.58,45200.0,53.3337,53.4515,52.9565,53.098,45200.0
2005-10-14 10:30:00,67.58,68.19,67.48,68.07,65800.0,53.098,53.5772,53.0194,53.483,65800.0
2005-10-14 11:00:00,68.05,68.15,67.76,67.93,28500.0,53.4672,53.5458,53.2394,53.373,28500.0
2005-10-14 11:30:00,67.93,68.25,67.84,68.16,17200.0,53.373,53.6244,53.3022,53.5537,17200.0
2005-10-14 12:00:00,68.19,68.64,68.18,68.63,19300.0,53.5772,53.9308,53.5694,53.923,19300.0
2005-10-14 12:30:00,68.59,68.61,67.96,67.97,12000.0,53.8915,53.9072,53.3965,53.4044,12000.0
2005-10-14 13:00:00,68.01,68.19,67.85,67.98,15500.0,53.4358,53.5772,53.3101,53.4122,15500.0
2005-10-14 13:30:00,68.02,68.11,67.97,68.07,11200.0,53.4437,53.5144,53.4044,53.483,11200.0
2005-10-14 14:00:00,68.08,68.3,68.04,68.04,29800.0,53.4908,53.6637,53.4594,53.4594,29800.0
2005-10-14 14:30:00,68.07,68.26,68.07,68.15,25500.0,53.483,53.6322,53.483,53.5458,25500.0
2005-10-14 15:00:00,68.15,68.4,68.12,68.33,29800.0,53.5458,53.7422,53.5222,53.6872,29800.0
2005-10-14 15:30:00,68.32,68.63,68.3,68.46,57300.0,53.6794,53.923,53.6637,53.7894,57300.0
2005-10-17 09:30:00,68.43,69.17,68.43,68.78,56300.0,53.7658,54.3472,53.7658,54.0408,56300.0
2005-10-17 10:00:00,68.88,69.16,68.79,68.79,28400.0,54.1194,54.3394,54.0487,54.0487,28400.0
2005-10-17 10:30:00,68.78,68.94,68.57,68.66,12200.0,54.0408,54.1665,53.8758,53.9465,12200.0
2005-10-17 11:00:00,68.62,68.82,68.61,68.74,8600.0,53.9151,54.0722,53.9072,54.0094,8600.0
2005-10-17 11:30:00,68.72,69.0,68.59,68.83,25700.0,53.9937,54.2137,53.8915,54.0801,25700.0
2005-10-17 12:00:00,68.83,68.86,68.54,68.54,9600.0,54.0801,54.1037,53.8522,53.8522,9600.0
2005-10-17 12:30:00,68.54,68.66,68.43,68.55,11500.0,53.8522,53.9465,53.7658,53.8601,11500.0
2005-10-17 13:00:00,68.52,68.6,68.4,68.56,7000.0,53.8365,53.8994,53.7422,53.868,7000.0
2005-10-17 13:30:00,68.56,68.57,68.48,68.52,11800.0,53.868,53.8758,53.8051,53.8365,11800.0
2005-10-17 14:00:00,68.53,68.59,68.4,68.45,21600.0,53.8444,53.8915,53.7422,53.7815,21600.0
2005-10-17 14:30:00,68.45,68.55,68.3,68.42,10700.0,53.7815,53.8601,53.6637,53.758,10700.0
2005-10-17 15:00:00,68.46,68.92,68.46,68.86,31200.0,53.7894,54.1508,53.7894,54.1037,31200.0
2005-10-17 15:30:00,68.89,69.0,68.5,68.9,43900.0,54.1272,54.2137,53.8208,54.1351,43900.0
2005-10-18 09:30:00,68.8,69.05,68.63,68.82,75700.0,54.0565,54.253,53.923,54.0722,75700.0
2005-10-18 10:00:00,68.81,68.97,68.61,68.62,56500.0,54.0644,54.1901,53.9072,53.9151,56500.0
2005-10-18 10:30:00,68.57,68.58,68.4,68.5,85600.0,53.8758,53.8837,53.7422,53.8208,85600.0
2005-10-18 11:00:00,68.5,68.95,68.5,68.78,61500.0,53.8208,54.1744,53.8208,54.0408,61500.0
2005-10-18 11:30:00,68.76,69.03,68.69,68.87,37100.0,54.0251,54.2372,53.9701,54.1115,37100.0
2005-10-18 12:00:00,68.8,69.06,68.8,68.96,14500.0,54.0565,54.2608,54.0565,54.1822,14500.0
2005-10-18 12:30:00,68.96,69.01,68.79,68.81,25300.0,54.1822,54.2215,54.0487,54.0644,25300.0
2005-10-18 13:00:00,68.78,68.82,68.64,68.64,19900.0,54.0408,54.0722,53.9308,53.9308,19900.0
2005-10-18 13:30:00,68.65,68.75,68.55,68.7,27500.0,53.9387,54.0172,53.8601,53.978,27500.0
2005-10-18 14:00:00,68.7,68.71,68.5,68.62,44200.0,53.978,53.9858,53.8208,53.9151,44200.0
2005-10-18 14:30:00,68.62,68.64,68.24,68.36,26200.0,53.9151,53.9308,53.6165,53.7108,26200.0
2005-10-18 15:00:00,68.36,68.71,68.35,68.63,40300.0,53.7108,53.9858,53.703,53.923,40300.0
2005-10-18 15:30:00,68.63,68.73,68.34,68.35,73000.0,53.923,54.0015,53.6951,53.703,73000.0
2005-10-19 09:30:00,68.0,68.0,66.81,67.39,62900.0,53.428,53.428,52.493,52.9487,62900.0
2005-10-19 10:00:00,67.39,67.85,67.07,67.17,25400.0,52.9487,53.3101,52.6973,52.7758,25400.0
2005-10-19 10:30:00,67.24,67.89,67.24,67.41,35500.0,52.8308,53.3415,52.8308,52.9644,35500.0
2005-10-19 11:00:00,67.39,67.48,67.23,67.31,19200.0,52.9487,53.0194,52.823,52.8858,19200.0
2005-10-19 11:30:00,67.3,67.6,67.3,67.46,21300.0,52.878,53.1137,52.878,53.0037,21300.0
2005-10-19 12:00:00,67.43,67.61,67.43,67.57,20800.0,52.9801,53.1215,52.9801,53.0901,20800.0
2005-10-19 12:30:00,67.57,67.71,67.49,67.61,28500.0,53.0901,53.2001,53.0273,53.1215,28500.0
2005-10-19 13:00:00,67.6,67.6,67.38,67.5,70300.0,53.1137,53.1137,52.9408,53.0351,70300.0
2005-10-19 13:30:00,67.49,68.08,67.49,67.72,80300.0,53.0273,53.4908,53.0273,53.208,80300.0
2005-10-19 14:00:00,67.75,68.08,67.66,68.08,73700.0,53.2315,53.4908,53.1608,53.4908,73700.0
2005-10-19 14:30:00,68.01,68.53,67.85,68.45,112100.0,53.4358,53.8444,53.3101,53.7815,112100.0
2005-10-19 15:00:00,68.47,68.89,68.47,68.86,51600.0,53.7972,54.1272,53.7972,54.1037,51600.0
2005-10-19 15:30:00,68.86,69.33,68.84,69.33,53500.0,54.1037,54.473,54.088,54.473,53500.0
2005-10-20 09:30:00,69.37,69.37,68.62,68.79,23600.0,54.5044,54.5044,53.9151,54.0487,23600.0
2005-10-20 10:00:00,68.86,69.35,68.78,68.78,51400.0,54.1037,54.4887,54.0408,54.0408,51400.0
2005-10-20 10:30:00,68.79,68.82,68.17,68.41,57800.0,54.0487,54.0722,53.5615,53.7501,57800.0
2005-10-20 11:00:00,68.39,68.5,68.19,68.32,43200.0,53.7344,53.8208,53.5772,53.6794,43200.0
2005-10-20 11:30:00,68.32,68.48,67.8,67.95,55600.0,53.6794,53.8051,53.2708,53.3887,55600.0
2005-10-20 12:00:00,68.0,68.16,67.8,67.95,35300.0,53.428,53.5537,53.2708,53.3887,35300.0
2005-10-20 12:30:00,67.94,67.94,67.57,67.59,32600.0,53.3808,53.3808,53.0901,53.1058,32600.0
2005-10-20 13:00:00,67.59,68.08,67.59,67.94,44600.0,53.1058,53.4908,53.1058,53.3808,44600.0
2005-10-20 13:30:00,67.89,67.93,67.6,67.69,33300.0,53.3415,53.373,53.1137,53.1844,33300.0
2005-10-20 14:00:00,67.69,67.78,67.27,67.35,52400.0,53.1844,53.2551,52.8544,52.9173,52400.0
2005-10-20 14:30:00,67.32,67.49,67.3,67.41,22300.0,52.8937,53.0273,52.878,52.9644,22300.0
2005-10-20 15:00:00,67.41,67.5,66.71,66.86,61500.0,52.9644,53.0351,52.4144,52.5323,61500.0
2005-10-20 15:30:00,66.89,67.39,66.81,67.11,142200.0,52.5558,52.9487,52.493,52.7287,142200.0
2005-10-21 09:30:00,67.14,67.91,67.14,67.9,65000.0,52.7523,53.3572,52.7523,53.3494,65000.0
2005-10-21 10:00:00,67.9,68.29,67.65,68.12,21900.0,53.3494,53.6558,53.153,53.5222,21900.0
2005-10-21 10:30:00,68.13,68.14,67.26,67.31,22300.0,53.5301,53.538,52.8465,52.8858,22300.0
2005-10-21 11:00:00,67.25,67.47,67.04,67.18,21500.0,52.8387,53.0115,52.6737,52.7837,21500.0
2005-10-21 11:30:00,67.1,67.17,66.44,66.52,19000.0,52.7208,52.7758,52.2023,52.2651,19000.0
2005-10-21 12:00:00,66.52,67.18,66.43,67.17,33500.0,52.2651,52.7837,52.1944,52.7758,33500.0
2005-10-21 12:30:00,67.17,67.6,67.0,67.58,24700.0,52.7758,53.1137,52.6423,53.098,24700.0
2005-10-21 13:00:00,67.57,67.6,67.41,67.56,12700.0,53.0901,53.1137,52.9644,53.0823,12700.0
2005-10-21 13:30:00,67.59,67.8,67.55,67.7,25600.0,53.1058,53.2708,53.0744,53.1923,25600.0
2005-10-21 14:00:00,67.74,67.89,67.55,67.64,16300.0,53.2237,53.3415,53.0744,53.1451,16300.0
2005-10-21 14:30:00,67.65,67.81,67.56,67.74,15600.0,53.153,53.2787,53.0823,53.2237,15600.0
2005-10-21 15:00:00,67.74,67.74,67.47,67.51,22500.0,53.2237,53.2237,53.0115,53.043,22500.0
2005-10-21 15:30:00,67.51,67.51,67.25,67.35,30300.0,53.043,53.043,52.8387,52.9173,30300.0
2005-10-24 09:30:00,67.4,68.74,67.4,68.54,57700.0,52.9565,54.0094,52.9565,53.8522,57700.0
2005-10-24 10:00:00,68.54,68.83,68.02,68.04,22200.0,53.8522,54.0801,53.4437,53.4594,22200.0
2005-10-24 10:30:00,68.04,68.14,67.39,67.64,29600.0,53.4594,53.538,52.9487,53.1451,29600.0
2005-10-24 11:00:00,67.64,68.33,67.63,68.31,30000.0,53.1451,53.6872,53.1373,53.6715,30000.0
2005-10-24 11:30:00,68.29,68.38,67.96,67.96,19600.0,53.6558,53.7265,53.3965,53.3965,19600.0
2005-10-24 12:00:00,68.03,68.52,68.03,68.43,19600.0,53.4515,53.8365,53.4515,53.7658,19600.0
2005-10-24 12:30:00,68.43,68.55,68.3,68.3,9100.0,53.7658,53.8601,53.6637,53.6637,9100.0
2005-10-24 13:00:00,68.35,68.5,68.22,68.37,13200.0,53.703,53.8208,53.6008,53.7187,13200.0
2005-10-24 13:30:00,68.4,68.61,68.4,68.6,28500.0,53.7422,53.9072,53.7422,53.8994,28500.0
2005-10-24 14:00:00,68.62,68.74,68.53,68.72,15400.0,53.9151,54.0094,53.8444,53.9937,15400.0
2005-10-24 14:30:00,68.73,68.92,68.63,68.63,18400.0,54.0015,54.1508,53.923,53.923,18400.0
2005-10-24 15:00:00,68.63,68.87,68.59,68.61,18400.0,53.923,54.1115,53.8915,53.9072,18400.0
2005-10-24 15:30:00,68.64,69.1,68.63,69.01,37400.0,53.9308,54.2922,53.923,54.2215,37400.0
2005-10-25 09:30:00,68.75,68.89,67.9,68.19,31600.0,54.0172,54.1272,53.3494,53.5772,31600.0
2005-10-25 10:00:00,68.16,68.24,67.85,68.23,39000.0,53.5537,53.6165,53.3101,53.6087,39000.0
2005-10-25 10:30:00,68.23,68.26,67.95,67.99,108100.0,53.6087,53.6322,53.3887,53.4201,108100.0
2005-10-25 11:00:00,68.0,68.03,67.34,67.49,33100.0,53.428,53.4515,52.9094,53.0273,33100.0
2005-10-25 11:30:00,67.45,67.57,67.25,67.31,29900.0,52.9958,53.0901,52.8387,52.8858,29900.0
2005-10-25 12:00:00,67.32,67.56,67.18,67.41,47000.0,52.8937,53.0823,52.7837,52.9644,47000.0
2005-10-25 12:30:00,67.41,67.69,67.4,67.49,40700.0,52.9644,53.1844,52.9565,53.0273,40700.0
2005-10-25 13:00:00,67.49,67.49,67.29,67.44,27600.0,53.0273,53.0273,52.8701,52.988,27600.0
2005-10-25 13:30:00,67.45,67.45,66.84,67.04,27800.0,52.9958,52.9958,52.5165,52.6737,27800.0
2005-10-25 14:00:00,67.04,67.17,66.79,66.86,44000.0,52.6737,52.7758,52.4773,52.5323,44000.0
2005-10-25 14:30:00,66.88,67.18,66.76,66.99,53000.0,52.548,52.7837,52.4537,52.6344,53000.0
2005-10-25 15:00:00,67.0,67.23,66.77,67.2,94400.0,52.6423,52.823,52.4615,52.7994,94400.0
2005-10-25 15:30:00,67.19,67.42,66.95,67.28,75900.0,52.7915,52.9723,52.603,52.8623,75900.0
2005-10-26 09:30:00,67.38,68.04,67.38,68.0,33000.0,52.9408,53.4594,52.9408,53.428,33000.0
2005-10-26 10:00:00,68.0,68.61,67.75,68.29,40200.0,53.428,53.9072,53.2315,53.6558,40200.0
2005-10-26 10:30:00,68.29,68.68,68.13,68.52,29300.0,53.6558,53.9622,53.5301,53.8365,29300.0
2005-10-26 11:00:00,68.52,68.79,68.19,68.76,34500.0,53.8365,54.0487,53.5772,54.0251,34500.0
2005-10-26 11:30:00,68.77,69.22,68.56,68.68,28400.0,54.033,54.3865,53.868,53.9622,28400.0
2005-10-26 12:00:00,68.66,68.93,68.6,68.73,17900.0,53.9465,54.1587,53.8994,54.0015,17900.0
2005-10-26 12:30:00,68.74,68.96,68.67,68.83,17000.0,54.0094,54.1822,53.9544,54.0801,17000.0
2005-10-26 13:00:00,68.81,68.86,68.37,68.51,24500.0,54.0644,54.1037,53.7187,53.8287,24500.0
2005-10-26 13:30:00,68.51,68.51,68.13,68.3,22500.0,53.8287,53.8287,53.5301,53.6637,22500.0
2005-10-26 14:00:00,68.3,68.88,68.28,68.5,58200.0,53.6637,54.1194,53.648,53.8208,58200.0
2005-10-26 14:30:00,68.5,68.58,68.19,68.35,66200.0,53.8208,53.8837,53.5772,53.703,66200.0
2005-10-26 15:00:00,68.35,68.53,68.22,68.25,49500.0,53.703,53.8444,53.6008,53.6244,49500.0
2005-10-26 15:30:00,68.3,68.3,67.75,67.77,76900.0,53.6637,53.6637,53.2315,53.2472,76900.0
2005-10-27 09:30:00,67.51,67.6,67.0,67.35,24300.0,53.043,53.1137,52.6423,52.9173,24300.0
2005-10-27 10:00:00,67.36,67.36,66.2,66.6,44400.0,52.9251,52.9251,52.0137,52.328,44400.0
2005-10-27 10:30:00,66.55,66.55,65.4,65.42,48700.0,52.2887,52.2887,51.3851,51.4008,48700.0
2005-10-27 11:00:00,65.49,66.15,65.48,66.07,60400.0,51.4558,51.9744,51.448,51.9116,60400.0
2005-10-27 11:30:00,66.09,66.23,65.46,65.65,23100.0,51.9273,52.0373,51.4323,51.5816,23100.0
2005-10-27 12:00:00,65.74,65.93,65.72,65.8,26800.0,51.6523,51.8016,51.6366,51.6994,26800.0
2005-10-27 12:30:00,65.8,66.21,65.33,65.36,39800.0,51.6994,52.0215,51.3301,51.3537,39800.0
2005-10-27 13:00:00,65.35,65.55,64.91,65.11,50600.0,51.3458,51.503,51.0001,51.1573,50600.0
2005-10-27 13:30:00,65.08,65.4,65.08,65.37,46100.0,51.1337,51.3851,51.1337,51.3616,46100.0
2005-10-27 14:00:00,65.3,66.17,65.3,65.88,66500.0,51.3066,51.9901,51.3066,51.7623,66500.0
2005-10-27 14:30:00,65.88,66.3,65.59,65.7,40200.0,51.7623,52.0923,51.5344,51.6208,40200.0
2005-10-27 15:00:00,65.73,65.9,65.26,65.55,39100.0,51.6444,51.778,51.2751,51.503,39100.0
2005-10-27 15:30:00,65.63,65.77,65.23,65.39,48200.0,51.5658,51.6758,51.2516,51.3773,48200.0
2005-10-28 09:30:00,63.75,63.93,62.83,63.0,163100.0,50.0887,50.2301,49.3659,49.4994,163100.0
2005-10-28 10:00:00,62.97,62.98,61.02,61.05,204700.0,49.4759,49.4837,47.9437,47.9673,204700.0
2005-10-28 10:30:00,61.05,62.17,60.72,61.52,281800.0,47.9673,48.8473,47.708,48.3366,281800.0
2005-10-28 11:00:00,61.52,62.39,61.32,62.2,113500.0,48.3366,49.0202,48.1795,48.8709,113500.0
2005-10-28 11:30:00,62.2,63.07,61.62,63.05,142400.0,48.8709,49.5544,48.4152,49.5387,142400.0
2005-10-28 12:00:00,63.05,63.45,62.99,63.37,156800.0,49.5387,49.853,49.4916,49.7901,156800.0
2005-10-28 12:30:00,63.39,64.0,63.37,63.85,79900.0,49.8059,50.2851,49.7901,50.1673,79900.0
2005-10-28 13:00:00,63.85,64.0,63.5,63.91,62800.0,50.1673,50.2851,49.8923,50.2144,62800.0
2005-10-28 13:30:00,63.81,63.86,63.72,63.86,28400.0,50.1359,50.1751,50.0651,50.1751,28400.0
2005-10-28 14:00:00,63.84,64.28,63.75,63.9,76900.0,50.1594,50.5051,50.0887,50.2066,76900.0
2005-10-28 14:30:00,63.84,64.01,63.83,63.93,79200.0,50.1594,50.293,50.1516,50.2301,79200.0
2005-10-28 15:00:00,63.93,63.96,63.77,63.79,62900.0,50.2301,50.2537,50.1044,50.1201,62900.0
2005-10-28 15:30:00,63.79,63.79,63.48,63.55,159900.0,50.1201,50.1201,49.8766,49.9316,159900.0
2005-10-31 09:30:00,63.98,66.17,63.98,66.07,84300.0,50.2694,51.9901,50.2694,51.9116,84300.0
2005-10-31 10:00:00,66.09,66.12,65.03,65.65,85200.0,51.9273,51.9508,51.0944,51.5816,85200.0
2005-10-31 10:30:00,65.65,66.2,65.25,65.42,61900.0,51.5816,52.0137,51.2673,51.4008,61900.0
2005-10-31 11:00:00,65.4,65.41,65.29,65.37,50900.0,51.3851,51.393,51.2987,51.3616,50900.0
2005-10-31 11:30:00,65.39,65.44,65.07,65.16,58000.0,51.3773,51.4166,51.1258,51.1966,58000.0
2005-10-31 12:00:00,65.15,65.44,64.92,65.08,57900.0,51.1887,51.4166,51.008,51.1337,57900.0
2005-10-31 12:30:00,65.04,65.15,64.94,65.1,38300.0,51.1023,51.1887,51.0237,51.1494,38300.0
2005-10-31 13:00:00,65.09,65.22,64.83,64.9,70400.0,51.1416,51.2437,50.9373,50.9923,70400.0
2005-10-31 13:30:00,64.9,64.93,64.61,64.65,40800.0,50.9923,51.0158,50.7644,50.7958,40800.0
2005-10-31 14:00:00,64.63,64.88,64.6,64.63,43900.0,50.7801,50.9766,50.7566,50.7801,43900.0
2005-10-31 14:30:00,64.63,64.93,64.6,64.76,52200.0,50.7801,51.0158,50.7566,50.8823,52200.0
2005-10-31 15:00:00,64.77,65.26,64.72,65.22,69900.0,50.8901,51.2751,50.8508,51.2437,69900.0
2005-10-31 15:30:00,65.2,65.31,65.0,65.02,130600.0,51.228,51.3144,51.0708,51.0866,130600.0
2005-11-01 09:30:00,64.83,64.83,63.9,64.18,112100.0,50.9373,50.9373,50.2066,50.4266,112100.0
2005-11-01 10:00:00,64.07,64.7,64.05,64.49,76700.0,50.3401,50.8351,50.3244,50.6701,76700.0
2005-11-01 10:30:00,64.52,64.77,64.41,64.72,95100.0,50.6937,50.8901,50.6073,50.8508,95100.0
2005-11-01 11:00:00,64.72,64.78,64.67,64.77,45500.0,50.8508,50.898,50.8116,50.8901,45500.0
2005-11-01 11:30:00,64.77,65.37,64.76,65.34,90500.0,50.8901,51.3616,50.8823,51.338,90500.0
2005-11-01 12:00:00,65.33,65.79,65.26,65.65,40100.0,51.3301,51.6916,51.2751,51.5816,40100.0
2005-11-01 12:30:00,65.67,65.67,65.32,65.39,73200.0,51.5973,51.5973,51.3223,51.3773,73200.0
2005-11-01 13:00:00,65.44,65.53,65.34,65.51,106400.0,51.4166,51.4873,51.338,51.4716,106400.0
2005-11-01 13:30:00,65.53,65.81,65.27,65.74,83200.0,51.4873,51.7073,51.283,51.6523,83200.0
2005-11-01 14:00:00,65.74,65.82,65.29,65.7,91700.0,51.6523,51.7151,51.2987,51.6208,91700.0
2005-11-01 14:30:00,65.7,65.97,65.67,65.76,71200.0,51.6208,51.833,51.5973,51.668,71200.0
2005-11-01 15:00:00,65.77,65.95,65.66,65.81,101600.0,51.6758,51.8173,51.5894,51.7073,101600.0
2005-11-01 15:30:00,65.82,66.05,65.75,65.94,118400.0,51.7151,51.8958,51.6601,51.8094,118400.0
2005-11-02 09:30:00,65.83,66.54,65.83,66.38,60900.0,51.723,52.2808,51.723,52.1551,60900.0
2005-11-02 10:00:00,66.41,67.3,66.38,67.16,56800.0,52.1787,52.878,52.1551,52.768,56800.0
2005-11-02 10:30:00,67.13,67.67,67.08,67.53,59000.0,52.7444,53.1687,52.7051,53.0587,59000.0
2005-11-02 11:00:00,67.53,67.72,67.42,67.42,50200.0,53.0587,53.208,52.9723,52.9723,50200.0
2005-11-02 11:30:00,67.43,67.51,67.19,67.19,64700.0,52.9801,53.043,52.7915,52.7915,64700.0
2005-11-02 12:00:00,67.19,67.49,67.19,67.47,54200.0,52.7915,53.0273,52.7915,53.0115,54200.0
2005-11-02 12:30:00,67.48,68.0,67.48,67.85,81500.0,53.0194,53.428,53.0194,53.3101,81500.0
2005-11-02 13:00:00,67.85,68.08,67.84,68.01,49700.0,53.3101,53.4908,53.3022,53.4358,49700.0
2005-11-02 13:30:00,68.0,68.46,68.0,68.43,70100.0,53.428,53.7894,53.428,53.7658,70100.0
2005-11-02 14:00:00,68.43,68.76,68.31,68.55,99400.0,53.7658,54.0251,53.6715,53.8601,99400.0
2005-11-02 14:30:00,68.54,68.57,68.1,68.38,80400.0,53.8522,53.8758,53.5065,53.7265,80400.0
2005-11-02 15:00:00,68.37,68.65,68.27,68.5,70600.0,53.7187,53.9387,53.6401,53.8208,70600.0
2005-11-02 15:30:00,68.53,68.54,68.2,68.27,88400.0,53.8444,53.8522,53.5851,53.6401,88400.0
2005-11-03 09:30:00,68.7,70.15,68.59,68.73,95000.0,53.978,55.1172,53.8915,54.0015,95000.0
2005-11-03 10:00:00,68.72,68.95,67.95,67.96,71300.0,53.9937,54.1744,53.3887,53.3965,71300.0
2005-11-03 10:30:00,67.95,68.32,67.82,68.26,49200.0,53.3887,53.6794,53.2865,53.6322,49200.0
2005-11-03 11:00:00,68.28,68.36,67.95,68.09,103700.0,53.648,53.7108,53.3887,53.4987,103700.0
2005-11-03 11:30:00,68.1,68.17,67.96,68.09,35800.0,53.5065,53.5615,53.3965,53.4987,35800.0
2005-11-03 12:00:00,68.08,68.43,68.06,68.32,16400.0,53.4908,53.7658,53.4751,53.6794,16400.0
2005-11-03 12:30:00,68.31,68.31,68.11,68.17,19000.0,53.6715,53.6715,53.5144,53.5615,19000.0
2005-11-03 13:00:00,68.15,68.16,67.96,68.13,37700.0,53.5458,53.5537,53.3965,53.5301,37700.0
2005-11-03 13:30:00,68.12,68.12,67.86,67.86,32800.0,53.5222,53.5222,53.318,53.318,32800.0
2005-11-03 14:00:00,67.86,68.03,67.75,67.93,81400.0,53.318,53.4515,53.2315,53.373,81400.0
2005-11-03 14:30:00,67.93,67.94,67.5,67.53,57500.0,53.373,53.3808,53.0351,53.0587,57500.0
2005-11-03 15:00:00,67.5,67.54,67.39,67.5,120100.0,53.0351,53.0665,52.9487,53.0351,120100.0
2005-11-03 15:30:00,67.53,67.73,67.37,67.7,117200.0,53.0587,53.2158,52.933,53.1923,117200.0
2005-11-04 09:30:00,67.55,68.1,67.24,67.42,69300.0,53.0744,53.5065,52.8308,52.9723,69300.0
2005-11-04 10:00:00,67.41,67.56,67.2,67.25,63200.0,52.9644,53.0823,52.7994,52.8387,63200.0
2005-11-04 10:30:00,67.24,67.24,66.52,66.64,81100.0,52.8308,52.8308,52.2651,52.3594,81100.0
2005-11-04 11:00:00,66.64,66.86,66.58,66.75,45200.0,52.3594,52.5323,52.3123,52.4458,45200.0
2005-11-04 11:30:00,66.76,66.88,66.75,66.76,57400.0,52.4537,52.548,52.4458,52.4537,57400.0
2005-11-04 12:00:00,66.76,66.92,66.75,66.91,27500.0,52.4537,52.5794,52.4458,52.5715,27500.0
2005-11-04 12:30:00,66.91,67.06,66.75,66.96,28800.0,52.5715,52.6894,52.4458,52.6108,28800.0
2005-11-04 13:00:00,66.95,66.99,66.75,66.83,25200.0,52.603,52.6344,52.4458,52.5087,25200.0
2005-11-04 13:30:00,66.79,66.97,66.75,66.83,33500.0,52.4773,52.6187,52.4458,52.5087,33500.0
2005-11-04 14:00:00,66.83,66.96,66.75,66.84,20200.0,52.5087,52.6108,52.4458,52.5165,20200.0
2005-11-04 14:30:00,66.87,66.93,66.77,66.84,28700.0,52.5401,52.5873,52.4615,52.5165,28700.0
2005-11-04 15:00:00,66.84,67.07,66.77,67.06,44100.0,52.5165,52.6973,52.4615,52.6894,44100.0
2005-11-04 15:30:00,67.06,67.25,66.86,67.05,137700.0,52.6894,52.8387,52.5323,52.6815,137700.0
2005-11-07 09:30:00,67.3,67.66,66.77,66.8,26900.0,52.878,53.1608,52.4615,52.4851,26900.0
2005-11-07 10:00:00,66.88,67.1,66.65,66.87,33200.0,52.548,52.7208,52.3673,52.5401,33200.0
2005-11-07 10:30:00,66.86,67.1,66.75,67.1,20700.0,52.5323,52.7208,52.4458,52.7208,20700.0
2005-11-07 11:00:00,67.1,67.14,66.69,66.99,23200.0,52.7208,52.7523,52.3987,52.6344,23200.0
2005-11-07 11:30:00,67.02,67.45,67.02,67.28,36700.0,52.658,52.9958,52.658,52.8623,36700.0
2005-11-07 12:00:00,67.29,67.35,67.12,67.13,48300.0,52.8701,52.9173,52.7365,52.7444,48300.0
2005-11-07 12:30:00,67.12,67.19,66.87,66.88,35700.0,52.7365,52.7915,52.5401,52.548,35700.0
2005-11-07 13:00:00,66.88,67.2,66.85,66.95,26500.0,52.548,52.7994,52.5244,52.603,26500.0
2005-11-07 13:30:00,67.01,67.22,66.98,67.17,24400.0,52.6501,52.8151,52.6265,52.7758,24400.0
2005-11-07 14:00:00,67.13,67.3,67.06,67.1,35600.0,52.7444,52.878,52.6894,52.7208,35600.0
2005-11-07 14:30:00,67.13,67.3,67.12,67.24,41400.0,52.7444,52.878,52.7365,52.8308,41400.0
2005-11-07 15:00:00,67.24,67.25,66.85,66.88,45700.0,52.8308,52.8387,52.5244,52.548,45700.0
2005-11-07 15:30:00,66.88,67.13,66.88,67.09,68500.0,52.548,52.7444,52.548,52.713,68500.0
2005-11-08 09:30:00,66.67,66.68,65.59,65.62,61100.0,52.383,52.3908,51.5344,51.558,61100.0
2005-11-08 10:00:00,65.57,65.71,65.24,65.51,92900.0,51.5187,51.6287,51.2594,51.4716,92900.0
2005-11-08 10:30:00,65.54,65.71,65.11,65.2,56400.0,51.4951,51.6287,51.1573,51.228,56400.0
2005-11-08 11:00:00,65.21,65.24,65.06,65.19,47100.0,51.2358,51.2594,51.118,51.2201,47100.0
2005-11-08 11:30:00,65.19,65.56,65.11,65.45,36400.0,51.2201,51.5108,51.1573,51.4244,36400.0
2005-11-08 12:00:00,65.45,65.58,65.44,65.51,35600.0,51.4244,51.5266,51.4166,51.4716,35600.0
2005-11-08 12:30:00,65.51,65.52,65.19,65.26,38800.0,51.4716,51.4794,51.2201,51.2751,38800.0
2005-11-08 13:00:00,65.26,65.26,65.14,65.24,31600.0,51.2751,51.2751,51.1808,51.2594,31600.0
2005-11-08 13:30:00,65.23,65.24,65.08,65.08,35800.0,51.2516,51.2594,51.1337,51.1337,35800.0
2005-11-08 14:00:00,65.08,65.23,64.97,65.21,100500.0,51.1337,51.2516,51.0473,51.2358,100500.0
2005-11-08 14:30:00,65.2,65.26,65.1,65.1,62300.0,51.228,51.2751,51.1494,51.1494,62300.0
2005-11-08 15:00:00,65.08,65.2,64.93,65.1,81200.0,51.1337,51.228,51.0158,51.1494,81200.0
2005-11-08 15:30:00,65.1,65.17,64.88,64.92,96400.0,51.1494,51.2044,50.9766,51.008,96400.0
2005-11-09 09:30:00,65.0,65.27,64.5,64.73,49700.0,51.0708,51.283,50.678,50.8587,49700.0
2005-11-09 10:00:00,64.73,64.73,64.23,64.31,93900.0,50.8587,50.8587,50.4659,50.5287,93900.0
2005-11-09 10:30:00,64.31,64.59,64.28,64.48,41900.0,50.5287,50.7487,50.5051,50.6623,41900.0
2005-11-09 11:00:00,64.48,64.55,64.45,64.47,50900.0,50.6623,50.7173,50.6387,50.6544,50900.0
2005-11-09 11:30:00,64.47,64.68,64.38,64.68,60400.0,50.6544,50.8194,50.5837,50.8194,60400.0
2005-11-09 12:00:00,64.69,64.87,64.53,64.81,55700.0,50.8273,50.9687,50.7016,50.9216,55700.0
2005-11-09 12:30:00,64.81,65.07,64.54,64.64,52900.0,50.9216,51.1258,50.7094,50.788,52900.0
2005-11-09 13:00:00,64.63,64.71,64.39,64.53,49400.0,50.7801,50.843,50.5916,50.7016,49400.0
2005-11-09 13:30:00,64.54,64.66,64.28,64.31,34000.0,50.7094,50.8037,50.5051,50.5287,34000.0
2005-11-09 14:00:00,64.3,64.37,63.97,64.01,53900.0,50.5209,50.5759,50.2616,50.293,53900.0
2005-11-09 14:30:00,64.01,64.25,63.94,64.0,57300.0,50.293,50.4816,50.238,50.2851,57300.0
2005-11-09 15:00:00,63.98,64.09,63.88,64.04,74900.0,50.2694,50.3559,50.1909,50.3166,74900.0
2005-11-09 15:30:00,64.05,64.14,63.7,63.74,139800.0,50.3244,50.3951,50.0494,50.0809,139800.0
2005-11-10 09:30:00,63.84,64.09,63.4,63.63,104200.0,50.1594,50.3559,49.8137,49.9944,104200.0
2005-11-10 10:00:00,63.63,63.91,63.57,63.73,100900.0,49.9944,50.2144,49.9473,50.073,100900.0
2005-11-10 10:30:00,63.73,64.07,63.65,63.84,84700.0,50.073,50.3401,50.0101,50.1594,84700.0
2005-11-10 11:00:00,63.84,64.35,63.84,64.35,24800.0,50.1594,50.5601,50.1594,50.5601,24800.0
2005-11-10 11:30:00,64.36,64.36,63.79,64.33,36100.0,50.568,50.568,50.1201,50.5444,36100.0
2005-11-10 12:00:00,64.32,64.35,64.24,64.35,21000.0,50.5366,50.5601,50.4737,50.5601,21000.0
2005-11-10 12:30:00,64.38,64.41,64.28,64.37,24900.0,50.5837,50.6073,50.5051,50.5759,24900.0
2005-11-10 13:00:00,64.39,64.7,64.37,64.67,53200.0,50.5916,50.8351,50.5759,50.8116,53200.0
2005-11-10 13:30:00,64.68,65.17,64.66,65.0,81100.0,50.8194,51.2044,50.8037,51.0708,81100.0
2005-11-10 14:00:00,65.0,65.08,64.51,64.69,107800.0,51.0708,51.1337,50.6859,50.8273,107800.0
2005-11-10 14:30:00,64.7,64.75,64.45,64.6,106900.0,50.8351,50.8744,50.6387,50.7566,106900.0
2005-11-10 15:00:00,64.59,65.24,64.57,65.19,76100.0,50.7487,51.2594,50.733,51.2201,76100.0
2005-11-10 15:30:00,65.2,65.46,65.19,65.46,98200.0,51.228,51.4323,51.2201,51.4323,98200.0
2005-11-11 09:30:00,65.39,65.81,65.0,65.68,46200.0,51.3773,51.7073,51.0708,51.6051,46200.0
2005-11-11 10:00:00,65.63,65.63,65.1,65.21,47700.0,51.5658,51.5658,51.1494,51.2358,47700.0
2005-11-11 10:30:00,65.23,65.25,65.15,65.23,23000.0,51.2516,51.2673,51.1887,51.2516,23000.0
2005-11-11 11:00:00,65.25,65.28,65.16,65.17,15000.0,51.2673,51.2908,51.1966,51.2044,15000.0
2005-11-11 11:30:00,65.17,65.25,65.14,65.25,24100.0,51.2044,51.2673,51.1808,51.2673,24100.0
2005-11-11 12:00:00,65.25,65.49,65.25,65.31,16300.0,51.2673,51.4558,51.2673,51.3144,16300.0
2005-11-11 12:30:00,65.32,65.36,65.23,65.23,5200.0,51.3223,51.3537,51.2516,51.2516,5200.0
2005-11-11 13:00:00,65.22,65.36,65.22,65.35,8700.0,51.2437,51.3537,51.2437,51.3458,8700.0
2005-11-11 13:30:00,65.35,65.35,65.21,65.25,12900.0,51.3458,51.3458,51.2358,51.2673,12900.0
2005-11-11 14:00:00,65.23,65.34,65.13,65.32,15200.0,51.2516,51.338,51.173,51.3223,15200.0
2005-11-11 14:30:00,65.33,65.4,65.23,65.28,21900.0,51.3301,51.3851,51.2516,51.2908,21900.0
2005-11-11 15:00:00,65.28,65.28,65.11,65.11,33000.0,51.2908,51.2908,51.1573,51.1573,33000.0
2005-11-11 15:30:00,65.12,65.19,65.11,65.13,74300.0,51.1651,51.2201,51.1573,51.173,74300.0
2005-11-14 09:30:00,65.01,65.16,64.75,65.03,34700.0,51.0787,51.1966,50.8744,51.0944,34700.0
2005-11-14 10:00:00,65.05,65.28,65.0,65.04,23800.0,51.1101,51.2908,51.0708,51.1023,23800.0
2005-11-14 10:30:00,65.06,65.1,64.92,65.05,35200.0,51.118,51.1494,51.008,51.1101,35200.0
2005-11-14 11:00:00,65.03,65.27,64.97,65.08,32500.0,51.0944,51.283,51.0473,51.1337,32500.0
2005-11-14 11:30:00,65.11,65.11,64.71,64.89,33200.0,51.1573,51.1573,50.843,50.9844,33200.0
2005-11-14 12:00:00,64.82,65.03,64.82,64.98,27800.0,50.9294,51.0944,50.9294,51.0551,27800.0
2005-11-14 12:30:00,64.96,65.04,64.94,64.99,19400.0,51.0394,51.1023,51.0237,51.063,19400.0
2005-11-14 13:00:00,64.99,64.99,64.74,64.92,27000.0,51.063,51.063,50.8666,51.008,27000.0
2005-11-14 13:30:00,64.9,65.05,64.89,65.04,34600.0,50.9923,51.1101,50.9844,51.1023,34600.0
2005-11-14 14:00:00,65.01,65.04,64.87,65.02,29500.0,51.0787,51.1023,50.9687,51.0866,29500.0
2005-11-14 14:30:00,65.04,65.1,65.0,65.09,28200.0,51.1023,51.1494,51.0708,51.1416,28200.0
2005-11-14 15:00:00,65.08,65.2,65.0,65.15,27000.0,51.1337,51.228,51.0708,51.1887,27000.0
2005-11-14 15:30:00,65.15,65.3,65.11,65.24,55400.0,51.1887,51.3066,51.1573,51.2594,55400.0
2005-11-15 09:30:00,65.75,65.75,65.03,65.06,46000.0,51.6601,51.6601,51.0944,51.118,46000.0
2005-11-15 10:00:00,65.05,65.35,64.9,65.09,26100.0,51.1101,51.3458,50.9923,51.1416,26100.0
2005-11-15 10:30:00,65.1,65.3,65.0,65.05,26200.0,51.1494,51.3066,51.0708,51.1101,26200.0
2005-11-15 11:00:00,65.05,65.36,64.89,65.3,32100.0,51.1101,51.3537,50.9844,51.3066,32100.0
2005-11-15 11:30:00,65.31,65.37,65.14,65.3,46000.0,51.3144,51.3616,51.1808,51.3066,46000.0
2005-11-15 12:00:00,65.3,65.45,65.27,65.44,28800.0,51.3066,51.4244,51.283,51.4166,28800.0
2005-11-15 12:30:00,65.44,65.55,65.24,65.45,27700.0,51.4166,51.503,51.2594,51.4244,27700.0
2005-11-15 13:00:00,65.45,65.6,65.28,65.36,44200.0,51.4244,51.5423,51.2908,51.3537,44200.0
2005-11-15 13:30:00,65.3,65.36,65.03,65.05,23500.0,51.3066,51.3537,51.0944,51.1101,23500.0
2005-11-15 14:00:00,65.1,65.32,65.0,65.14,27300.0,51.1494,51.3223,51.0708,51.1808,27300.0
2005-11-15 14:30:00,65.13,65.2,64.85,64.91,16400.0,51.173,51.228,50.953,51.0001,16400.0
2005-11-15 15:00:00,64.9,65.11,64.78,64.94,30400.0,50.9923,51.1573,50.898,51.0237,30400.0
2005-11-15 15:30:00,64.91,65.11,64.76,64.91,66700.0,51.0001,51.1573,50.8823,51.0001,66700.0
2005-11-16 09:30:00,65.4,65.54,64.94,65.12,32500.0,51.3851,51.4951,51.0237,51.1651,32500.0
2005-11-16 10:00:00,65.08,65.19,64.79,64.93,46500.0,51.1337,51.2201,50.9058,51.0158,46500.0
2005-11-16 10:30:00,64.9,65.53,64.85,65.18,37300.0,50.9923,51.4873,50.953,51.2123,37300.0
2005-11-16 11:00:00,65.19,65.28,65.11,65.22,30000.0,51.2201,51.2908,51.1573,51.2437,30000.0
2005-11-16 11:30:00,65.25,65.42,65.2,65.35,58300.0,51.2673,51.4008,51.228,51.3458,58300.0
2005-11-16 12:00:00,65.36,65.45,65.03,65.09,35200.0,51.3537,51.4244,51.0944,51.1416,35200.0
2005-11-16 12:30:00,65.08,65.13,65.03,65.03,9500.0,51.1337,51.173,51.0944,51.0944,9500.0
2005-11-16 13:00:00,65.03,65.03,64.77,64.97,34100.0,51.0944,51.0944,50.8901,51.0473,34100.0
2005-11-16 13:30:00,64.98,65.21,64.83,64.99,21500.0,51.0551,51.2358,50.9373,51.063,21500.0
2005-11-16 14:00:00,64.99,65.3,64.95,65.25,20900.0,51.063,51.3066,51.0316,51.2673,20900.0
2005-11-16 14:30:00,65.22,65.36,64.98,65.32,42200.0,51.2437,51.3537,51.0551,51.3223,42200.0
2005-11-16 15:00:00,65.32,65.46,65.22,65.35,45100.0,51.3223,51.4323,51.2437,51.3458,45100.0
2005-11-16 15:30:00,65.35,65.51,65.3,65.44,39800.0,51.3458,51.4716,51.3066,51.4166,39800.0
2005-11-17 09:30:00,65.85,66.27,65.7,66.22,45000.0,51.7387,52.0687,51.6208,52.0294,45000.0
2005-11-17 10:00:00,66.26,66.32,65.95,66.05,29500.0,52.0608,52.108,51.8173,51.8958,29500.0
2005-11-17 10:30:00,66.1,66.12,65.93,66.08,27600.0,51.9351,51.9508,51.8016,51.9194,27600.0
2005-11-17 11:00:00,66.08,66.16,65.86,66.14,20300.0,51.9194,51.9823,51.7466,51.9666,20300.0
2005-11-17 11:30:00,66.14,66.34,66.1,66.21,16600.0,51.9666,52.1237,51.9351,52.0215,16600.0
2005-11-17 12:00:00,66.17,66.28,66.06,66.2,18500.0,51.9901,52.0765,51.9037,52.0137,18500.0
2005-11-17 12:30:00,66.19,66.38,66.11,66.24,17300.0,52.0058,52.1551,51.943,52.0451,17300.0
2005-11-17 13:00:00,66.22,66.52,66.18,66.49,33900.0,52.0294,52.2651,51.998,52.2415,33900.0
2005-11-17 13:30:00,66.49,66.95,66.45,66.85,36400.0,52.2415,52.603,52.2101,52.5244,36400.0
2005-11-17 14:00:00,66.84,67.8,66.74,67.76,78500.0,52.5165,53.2708,52.438,53.2394,78500.0
2005-11-17 14:30:00,67.77,67.9,67.14,67.14,61900.0,53.2472,53.3494,52.7523,52.7523,61900.0
2005-11-17 15:00:00,67.13,67.27,67.05,67.15,62900.0,52.7444,52.8544,52.6815,52.7601,62900.0
2005-11-17 15:30:00,67.16,67.22,66.98,67.05,139900.0,52.768,52.8151,52.6265,52.6815,139900.0
2005-11-18 09:30:00,67.07,68.5,67.07,67.3,102900.0,52.6973,53.8208,52.6973,52.878,102900.0
2005-11-18 10:00:00,67.25,67.57,67.09,67.57,26700.0,52.8387,53.0901,52.713,53.0901,26700.0
2005-11-18 10:30:00,67.55,67.56,66.95,67.03,31700.0,53.0744,53.0823,52.603,52.6658,31700.0
2005-11-18 11:00:00,67.03,67.03,66.51,66.56,29500.0,52.6658,52.6658,52.2573,52.2965,29500.0
2005-11-18 11:30:00,66.57,66.66,66.33,66.63,24100.0,52.3044,52.3751,52.1158,52.3515,24100.0
2005-11-18 12:00:00,66.63,66.79,66.63,66.69,15400.0,52.3515,52.4773,52.3515,52.3987,15400.0
2005-11-18 12:30:00,66.66,66.68,66.41,66.67,16200.0,52.3751,52.3908,52.1787,52.383,16200.0
2005-11-18 13:00:00,66.66,66.94,66.64,66.77,18000.0,52.3751,52.5951,52.3594,52.4615,18000.0
2005-11-18 13:30:00,66.77,67.14,66.74,67.14,22800.0,52.4615,52.7523,52.438,52.7523,22800.0
2005-11-18 14:00:00,67.12,67.32,67.12,67.23,29200.0,52.7365,52.8937,52.7365,52.823,29200.0
2005-11-18 14:30:00,67.28,67.28,66.95,67.04,23000.0,52.8623,52.8623,52.603,52.6737,23000.0
2005-11-18 15:00:00,67.05,67.37,67.03,67.26,19700.0,52.6815,52.933,52.6658,52.8465,19700.0
2005-11-18 15:30:00,67.26,67.59,67.24,67.48,48700.0,52.8465,53.1058,52.8308,53.0194,48700.0
2005-11-21 09:30:00,67.0,67.01,66.58,66.61,48200.0,52.8712,52.8791,52.5397,52.5634,48200.0
2005-11-21 10:00:00,66.62,67.03,66.62,66.99,27400.0,52.5713,52.8948,52.5713,52.8633,27400.0
2005-11-21 10:30:00,66.97,67.0,66.71,66.71,51600.0,52.8475,52.8712,52.6423,52.6423,51600.0
2005-11-21 11:00:00,66.69,66.84,66.62,66.79,61600.0,52.6265,52.7449,52.5713,52.7055,61600.0
2005-11-21 11:30:00,66.8,67.05,66.79,67.01,42300.0,52.7133,52.9106,52.7055,52.8791,42300.0
2005-11-21 12:00:00,67.01,67.02,66.55,66.55,14200.0,52.8791,52.887,52.5161,52.5161,14200.0
2005-11-21 12:30:00,66.55,66.74,66.55,66.74,15200.0,52.5161,52.666,52.5161,52.666,15200.0
2005-11-21 13:00:00,66.68,66.73,66.65,66.7,8400.0,52.6187,52.6581,52.595,52.6344,8400.0
2005-11-21 13:30:00,66.72,66.78,66.65,66.78,19900.0,52.6502,52.6976,52.595,52.6976,19900.0
2005-11-21 14:00:00,66.77,66.78,66.66,66.74,13700.0,52.6897,52.6976,52.6029,52.666,13700.0
2005-11-21 14:30:00,66.72,66.76,66.51,66.6,51200.0,52.6502,52.6818,52.4845,52.5555,51200.0
2005-11-21 15:00:00,66.59,66.84,66.54,66.77,36600.0,52.5476,52.7449,52.5082,52.6897,36600.0
2005-11-21 15:30:00,66.77,66.87,66.65,66.76,82700.0,52.6897,52.7686,52.595,52.6818,82700.0
2005-11-22 09:30:00,66.47,66.71,65.76,66.18,48700.0,52.4529,52.6423,51.8927,52.2241,48700.0
2005-11-22 10:00:00,66.16,66.18,65.93,66.13,49900.0,52.2083,52.2241,52.0268,52.1846,49900.0
2005-11-22 10:30:00,66.13,66.23,66.03,66.1,38300.0,52.1846,52.2635,52.1057,52.161,38300.0
2005-11-22 11:00:00,66.09,66.4,66.0,66.28,38200.0,52.1531,52.3977,52.082,52.303,38200.0
2005-11-22 11:30:00,66.27,66.28,66.13,66.18,21300.0,52.2951,52.303,52.1846,52.2241,21300.0
2005-11-22 12:00:00,66.25,66.45,66.25,66.44,29500.0,52.2793,52.4372,52.2793,52.4293,29500.0
2005-11-22 12:30:00,66.44,66.55,66.33,66.4,23800.0,52.4293,52.5161,52.3425,52.3977,23800.0
2005-11-22 13:00:00,66.45,66.47,66.3,66.44,20400.0,52.4372,52.4529,52.3188,52.4293,20400.0
2005-11-22 13:30:00,66.44,66.47,66.37,66.4,11900.0,52.4293,52.4529,52.374,52.3977,11900.0
2005-11-22 14:00:00,66.4,67.23,66.4,67.07,42500.0,52.3977,53.0527,52.3977,52.9264,42500.0
2005-11-22 14:30:00,67.07,67.59,67.06,67.33,45100.0,52.9264,53.3368,52.9185,53.1316,45100.0
2005-11-22 15:00:00,67.38,67.88,67.38,67.84,39900.0,53.171,53.5656,53.171,53.534,39900.0
2005-11-22 15:30:00,67.83,67.88,67.67,67.74,52200.0,53.5261,53.5656,53.3999,53.4551,52200.0
2005-11-23 09:30:00,67.88,67.98,67.65,67.86,34900.0,53.5656,53.6445,53.3841,53.5498,34900.0
2005-11-23 10:00:00,67.81,67.82,67.6,67.67,15400.0,53.5104,53.5183,53.3446,53.3999,15400.0
2005-11-23 10:30:00,67.67,67.82,67.6,67.8,21900.0,53.3999,53.5183,53.3446,53.5025,21900.0
2005-11-23 11:00:00,67.78,67.78,67.51,67.71,15000.0,53.4867,53.4867,53.2736,53.4314,15000.0
2005-11-23 11:30:00,67.67,67.7,67.47,67.53,10200.0,53.3999,53.4236,53.2421,53.2894,10200.0
2005-11-23 12:00:00,67.52,67.55,67.22,67.31,14400.0,53.2815,53.3052,53.0448,53.1158,14400.0
2005-11-23 12:30:00,67.34,67.5,67.34,67.36,9400.0,53.1395,53.2657,53.1395,53.1553,9400.0
2005-11-23 13:00:00,67.4,67.4,67.28,67.34,10100.0,53.1868,53.1868,53.0921,53.1395,10100.0
2005-11-23 13:30:00,67.36,67.38,67.27,67.31,7300.0,53.1553,53.171,53.0842,53.1158,7300.0
2005-11-23 14:00:00,67.31,67.46,67.28,67.43,11600.0,53.1158,53.2342,53.0921,53.2105,11600.0
2005-11-23 14:30:00,67.41,67.46,67.3,67.32,9600.0,53.1947,53.2342,53.1079,53.1237,9600.0
2005-11-23 15:00:00,67.28,67.28,67.12,67.16,19200.0,53.0921,53.0921,52.9659,52.9974,19200.0
2005-11-23 15:30:00,67.13,67.16,67.01,67.12,25000.0,52.9738,52.9974,52.8791,52.9659,25000.0
2005-11-25 09:30:00,67.32,67.48,66.9,67.43,16200.0,53.1237,53.2499,52.7923,53.2105,16200.0
2005-11-25 10:00:00,67.42,67.43,67.29,67.34,9500.0,53.2026,53.2105,53.1,53.1395,9500.0
2005-11-25 10:30:00,67.32,67.4,67.16,67.39,18400.0,53.1237,53.1868,52.9974,53.1789,18400.0
2005-11-25 11:00:00,67.35,67.55,67.35,67.45,8900.0,53.1474,53.3052,53.1474,53.2263,8900.0
2005-11-25 11:30:00,67.45,67.56,67.39,67.53,11100.0,53.2263,53.3131,53.1789,53.2894,11100.0
2005-11-25 12:00:00,67.51,67.63,67.41,67.45,10900.0,53.2736,53.3683,53.1947,53.2263,10900.0
2005-11-25 12:30:00,67.5,67.68,67.43,67.62,17000.0,53.2657,53.4078,53.2105,53.3604,17000.0
2005-11-25 13:00:00,67.71,67.71,67.58,67.58,4600.0,53.4314,53.4314,53.3289,53.3289,4600.0
2005-11-25 13:30:00,67.71,67.71,67.71,67.71,100.0,53.4314,53.4314,53.4314,53.4314,100.0
2005-11-25 14:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 14:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:00:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-25 15:30:00,67.71,67.71,67.71,67.71,0.0,53.4314,53.4314,53.4314,53.4314,0.0
2005-11-28 09:30:00,67.6,67.85,67.1,67.28,24100.0,53.3446,53.5419,52.9501,53.0921,24100.0
2005-11-28 10:00:00,67.28,67.32,67.01,67.1,47500.0,53.0921,53.1237,52.8791,52.9501,47500.0
2005-11-28 10:30:00,67.04,67.17,66.98,67.15,20200.0,52.9027,53.0053,52.8554,52.9895,20200.0
2005-11-28 11:00:00,67.08,67.46,67.08,67.35,18000.0,52.9343,53.2342,52.9343,53.1474,18000.0
2005-11-28 11:30:00,67.34,67.34,67.1,67.29,20300.0,53.1395,53.1395,52.9501,53.1,20300.0
2005-11-28 12:00:00,67.28,67.28,67.08,67.18,29800.0,53.0921,53.0921,52.9343,53.0132,29800.0
2005-11-28 12:30:00,67.16,67.19,66.99,67.1,14300.0,52.9974,53.0211,52.8633,52.9501,14300.0
2005-11-28 13:00:00,67.11,67.11,66.98,67.02,19700.0,52.958,52.958,52.8554,52.887,19700.0
2005-11-28 13:30:00,67.02,67.06,66.96,67.06,21400.0,52.887,52.9185,52.8396,52.9185,21400.0
2005-11-28 14:00:00,67.03,67.03,66.81,66.85,57400.0,52.8948,52.8948,52.7212,52.7528,57400.0
2005-11-28 14:30:00,66.81,66.81,66.62,66.67,31400.0,52.7212,52.7212,52.5713,52.6108,31400.0
2005-11-28 15:00:00,66.64,66.66,66.44,66.44,18300.0,52.5871,52.6029,52.4293,52.4293,18300.0
2005-11-28 15:30:00,66.49,66.62,66.4,66.53,52900.0,52.4687,52.5713,52.3977,52.5003,52900.0
2005-11-29 09:30:00,67.25,67.56,67.07,67.5,38800.0,53.0685,53.3131,52.9264,53.2657,38800.0
2005-11-29 10:00:00,67.48,68.7,67.48,67.8,57600.0,53.2499,54.2127,53.2499,53.5025,57600.0
2005-11-29 10:30:00,67.85,67.91,67.08,67.18,33700.0,53.5419,53.5893,52.9343,53.0132,33700.0
2005-11-29 11:00:00,67.17,67.79,67.12,67.71,40900.0,53.0053,53.4946,52.9659,53.4314,40900.0
2005-11-29 11:30:00,67.71,67.71,67.32,67.32,16500.0,53.4314,53.4314,53.1237,53.1237,16500.0
2005-11-29 12:00:00,67.33,67.4,66.9,66.94,18300.0,53.1316,53.1868,52.7923,52.8238,18300.0
2005-11-29 12:30:00,66.94,67.06,66.75,67.03,16100.0,52.8238,52.9185,52.6739,52.8948,16100.0
2005-11-29 13:00:00,67.02,67.29,66.94,67.29,16100.0,52.887,53.1,52.8238,53.1,16100.0
2005-11-29 13:30:00,67.28,67.28,66.91,67.1,11300.0,53.0921,53.0921,52.8001,52.9501,11300.0
2005-11-29 14:00:00,67.09,67.13,66.96,67.1,14900.0,52.9422,52.9738,52.8396,52.9501,14900.0
2005-11-29 14:30:00,67.06,67.29,67.06,67.2,13200.0,52.9185,53.1,52.9185,53.029,13200.0
2005-11-29 15:00:00,67.21,67.31,66.99,67.05,19100.0,53.0369,53.1158,52.8633,52.9106,19100.0
2005-11-29 15:30:00,67.06,67.08,66.78,66.9,29400.0,52.9185,52.9343,52.6976,52.7923,29400.0
2005-11-30 09:30:00,67.0,67.61,66.36,67.5,35000.0,52.8712,53.3525,52.3661,53.2657,35000.0
2005-11-30 10:00:00,67.51,67.51,66.94,66.98,24100.0,53.2736,53.2736,52.8238,52.8554,24100.0
2005-11-30 10:30:00,66.91,67.62,66.82,67.59,20100.0,52.8001,53.3604,52.7291,53.3368,20100.0
2005-11-30 11:00:00,67.59,68.1,67.59,67.86,35200.0,53.3368,53.7392,53.3368,53.5498,35200.0
2005-11-30 11:30:00,67.86,67.86,67.54,67.61,19100.0,53.5498,53.5498,53.2973,53.3525,19100.0
2005-11-30 12:00:00,67.62,67.71,67.38,67.5,13400.0,53.3604,53.4314,53.171,53.2657,13400.0
2005-11-30 12:30:00,67.51,67.56,67.39,67.46,12600.0,53.2736,53.3131,53.1789,53.2342,12600.0
2005-11-30 13:00:00,67.44,67.58,67.39,67.41,8300.0,53.2184,53.3289,53.1789,53.1947,8300.0
2005-11-30 13:30:00,67.43,67.64,67.35,67.43,15500.0,53.2105,53.3762,53.1474,53.2105,15500.0
2005-11-30 14:00:00,67.43,67.64,67.37,67.55,22000.0,53.2105,53.3762,53.1631,53.3052,22000.0
2005-11-30 14:30:00,67.55,67.55,67.3,67.55,18500.0,53.3052,53.3052,53.1079,53.3052,18500.0
2005-11-30 15:00:00,67.55,67.58,67.22,67.25,18400.0,53.3052,53.3289,53.0448,53.0685,18400.0
2005-11-30 15:30:00,67.25,67.25,66.76,66.78,47400.0,53.0685,53.0685,52.6818,52.6976,47400.0
2005-12-01 09:30:00,68.5,68.5,67.75,68.15,84100.0,54.0549,54.0549,53.463,53.7787,84100.0
2005-12-01 10:00:00,68.29,68.4,67.89,68.26,37300.0,53.8891,53.9759,53.5735,53.8655,37300.0
2005-12-01 10:30:00,68.23,68.25,68.01,68.17,33000.0,53.8418,53.8576,53.6682,53.7944,33000.0
2005-12-01 11:00:00,68.17,68.35,67.99,68.16,33400.0,53.7944,53.9365,53.6524,53.7866,33400.0
2005-12-01 11:30:00,68.17,68.35,68.08,68.28,23300.0,53.7944,53.9365,53.7234,53.8812,23300.0
2005-12-01 12:00:00,68.28,68.46,68.25,68.46,19200.0,53.8812,54.0233,53.8576,54.0233,19200.0
2005-12-01 12:30:00,68.43,68.78,68.43,68.64,34600.0,53.9996,54.2758,53.9996,54.1653,34600.0
2005-12-01 13:00:00,68.65,68.74,68.5,68.64,24500.0,54.1732,54.2442,54.0549,54.1653,24500.0
2005-12-01 13:30:00,68.65,68.73,68.57,68.68,14200.0,54.1732,54.2364,54.1101,54.1969,14200.0
2005-12-01 14:00:00,68.69,68.69,68.51,68.68,38000.0,54.2048,54.2048,54.0627,54.1969,38000.0
2005-12-01 14:30:00,68.68,68.94,68.56,68.89,32000.0,54.1969,54.4021,54.1022,54.3626,32000.0
2005-12-01 15:00:00,68.88,69.0,68.88,68.97,48300.0,54.3547,54.4494,54.3547,54.4257,48300.0
2005-12-01 15:30:00,68.97,69.2,68.88,69.18,59300.0,54.4257,54.6072,54.3547,54.5915,59300.0
2005-12-02 09:30:00,69.07,69.45,68.75,69.34,45900.0,54.5047,54.8045,54.2521,54.7177,45900.0
2005-12-02 10:00:00,69.34,69.72,69.28,69.43,28000.0,54.7177,55.0176,54.6704,54.7887,28000.0
2005-12-02 10:30:00,69.44,69.5,69.23,69.32,33700.0,54.7966,54.844,54.6309,54.7019,33700.0
2005-12-02 11:00:00,69.32,69.47,69.32,69.47,58100.0,54.7019,54.8203,54.7019,54.8203,58100.0
2005-12-02 11:30:00,69.47,69.75,69.42,69.64,41900.0,54.8203,55.0413,54.7808,54.9545,41900.0
2005-12-02 12:00:00,69.65,69.89,69.61,69.75,20800.0,54.9623,55.1517,54.9308,55.0413,20800.0
2005-12-02 12:30:00,69.71,69.83,69.4,69.48,22100.0,55.0097,55.1044,54.7651,54.8282,22100.0
2005-12-02 13:00:00,69.47,69.63,69.45,69.52,12100.0,54.8203,54.9466,54.8045,54.8598,12100.0
2005-12-02 13:30:00,69.52,69.65,69.45,69.48,14400.0,54.8598,54.9623,54.8045,54.8282,14400.0
2005-12-02 14:00:00,69.48,69.54,69.16,69.17,38700.0,54.8282,54.8755,54.5757,54.5836,38700.0
2005-12-02 14:30:00,69.18,69.25,69.07,69.2,16200.0,54.5915,54.6467,54.5047,54.6072,16200.0
2005-12-02 15:00:00,69.2,69.56,69.18,69.51,22000.0,54.6072,54.8913,54.5915,54.8519,22000.0
2005-12-02 15:30:00,69.53,69.71,69.5,69.54,29800.0,54.8676,55.0097,54.844,54.8755,29800.0
2005-12-05 09:30:00,69.15,69.15,67.7,68.03,45400.0,54.5678,54.5678,53.4236,53.684,45400.0
2005-12-05 10:00:00,68.03,68.09,67.74,68.06,42200.0,53.684,53.7313,53.4551,53.7076,42200.0
2005-12-05 10:30:00,68.08,68.34,67.94,67.95,25900.0,53.7234,53.9286,53.6129,53.6208,25900.0
2005-12-05 11:00:00,67.95,68.07,67.93,67.99,13600.0,53.6208,53.7155,53.6051,53.6524,13600.0
2005-12-05 11:30:00,67.97,68.03,67.8,67.87,20500.0,53.6366,53.684,53.5025,53.5577,20500.0
2005-12-05 12:00:00,67.87,67.93,67.85,67.91,13900.0,53.5577,53.6051,53.5419,53.5893,13900.0
2005-12-05 12:30:00,67.91,68.18,67.91,68.05,13000.0,53.5893,53.8023,53.5893,53.6997,13000.0
2005-12-05 13:00:00,68.05,68.15,68.05,68.11,11300.0,53.6997,53.7787,53.6997,53.7471,11300.0
2005-12-05 13:30:00,68.09,68.2,68.05,68.14,17700.0,53.7313,53.8181,53.6997,53.7708,17700.0
2005-12-05 14:00:00,68.14,68.14,67.94,68.02,26200.0,53.7708,53.7708,53.6129,53.6761,26200.0
2005-12-05 14:30:00,68.02,68.03,67.85,67.94,35300.0,53.6761,53.684,53.5419,53.6129,35300.0
2005-12-05 15:00:00,67.94,67.96,67.85,67.9,23700.0,53.6129,53.6287,53.5419,53.5814,23700.0
2005-12-05 15:30:00,67.9,68.06,67.9,68.03,44100.0,53.5814,53.7076,53.5814,53.684,44100.0
2005-12-06 09:30:00,67.96,68.4,67.91,68.1,30300.0,53.6287,53.9759,53.5893,53.7392,30300.0
2005-12-06 10:00:00,68.14,68.7,68.0,68.7,27300.0,53.7708,54.2127,53.6603,54.2127,27300.0
2005-12-06 10:30:00,68.74,68.74,68.29,68.62,19900.0,54.2442,54.2442,53.8891,54.1495,19900.0
2005-12-06 11:00:00,68.61,68.61,68.4,68.58,34900.0,54.1417,54.1417,53.9759,54.118,34900.0
2005-12-06 11:30:00,68.58,68.74,68.46,68.64,44500.0,54.118,54.2442,54.0233,54.1653,44500.0
2005-12-06 12:00:00,68.65,69.18,68.65,69.13,35200.0,54.1732,54.5915,54.1732,54.552,35200.0
2005-12-06 12:30:00,69.13,69.26,69.04,69.16,18100.0,54.552,54.6546,54.481,54.5757,18100.0
2005-12-06 13:00:00,69.15,69.16,68.93,69.0,21700.0,54.5678,54.5757,54.3942,54.4494,21700.0
2005-12-06 13:30:00,68.99,69.14,68.99,69.12,18700.0,54.4415,54.5599,54.4415,54.5441,18700.0
2005-12-06 14:00:00,69.16,69.3,69.1,69.24,19400.0,54.5757,54.6862,54.5283,54.6388,19400.0
2005-12-06 14:30:00,69.24,69.3,69.18,69.26,13900.0,54.6388,54.6862,54.5915,54.6546,13900.0
2005-12-06 15:00:00,69.26,69.26,68.81,68.87,49000.0,54.6546,54.6546,54.2995,54.3468,49000.0
2005-12-06 15:30:00,68.9,68.92,68.62,68.73,44200.0,54.3705,54.3863,54.1495,54.2364,44200.0
2005-12-07 09:30:00,68.99,69.06,68.31,68.84,55000.0,54.4415,54.4968,53.9049,54.3232,55000.0
2005-12-07 10:00:00,68.9,68.96,68.7,68.78,34100.0,54.3705,54.4178,54.2127,54.2758,34100.0
2005-12-07 10:30:00,68.8,69.05,68.49,68.56,49600.0,54.2916,54.4889,54.047,54.1022,49600.0
2005-12-07 11:00:00,68.56,68.85,68.56,68.81,60300.0,54.1022,54.331,54.1022,54.2995,60300.0
2005-12-07 11:30:00,68.81,68.87,68.73,68.73,22000.0,54.2995,54.3468,54.2364,54.2364,22000.0
2005-12-07 12:00:00,68.74,68.84,68.57,68.73,26700.0,54.2442,54.3232,54.1101,54.2364,26700.0
2005-12-07 12:30:00,68.75,68.8,68.68,68.7,15700.0,54.2521,54.2916,54.1969,54.2127,15700.0
2005-12-07 13:00:00,68.72,68.77,68.47,68.51,26900.0,54.2285,54.2679,54.0312,54.0627,26900.0
2005-12-07 13:30:00,68.51,68.64,68.46,68.62,51200.0,54.0627,54.1653,54.0233,54.1495,51200.0
2005-12-07 14:00:00,68.62,68.66,68.44,68.45,32700.0,54.1495,54.1811,54.0075,54.0154,32700.0
2005-12-07 14:30:00,68.45,68.69,68.39,68.4,53000.0,54.0154,54.2048,53.968,53.9759,53000.0
2005-12-07 15:00:00,68.4,68.5,68.2,68.24,102500.0,53.9759,54.0549,53.8181,53.8497,102500.0
2005-12-07 15:30:00,68.24,68.39,68.15,68.36,90800.0,53.8497,53.968,53.7787,53.9444,90800.0
2005-12-08 09:30:00,68.55,68.55,67.65,67.73,31200.0,54.0943,54.0943,53.3841,53.4472,31200.0
2005-12-08 10:00:00,67.77,68.15,67.75,68.07,152200.0,53.4788,53.7787,53.463,53.7155,152200.0
2005-12-08 10:30:00,68.08,68.53,67.95,68.53,33900.0,53.7234,54.0785,53.6208,54.0785,33900.0
2005-12-08 11:00:00,68.53,69.21,68.53,69.19,24600.0,54.0785,54.6151,54.0785,54.5993,24600.0
2005-12-08 11:30:00,69.2,69.6,69.06,69.6,33100.0,54.6072,54.9229,54.4968,54.9229,33100.0
2005-12-08 12:00:00,69.61,69.61,69.45,69.48,23200.0,54.9308,54.9308,54.8045,54.8282,23200.0
2005-12-08 12:30:00,69.48,69.48,69.16,69.34,27500.0,54.8282,54.8282,54.5757,54.7177,27500.0
2005-12-08 13:00:00,69.33,69.33,68.91,69.01,22900.0,54.7098,54.7098,54.3784,54.4573,22900.0
2005-12-08 13:30:00,69.01,69.04,68.87,68.99,33200.0,54.4573,54.481,54.3468,54.4415,33200.0
2005-12-08 14:00:00,68.98,69.02,68.49,68.65,23000.0,54.4336,54.4652,54.047,54.1732,23000.0
2005-12-08 14:30:00,68.62,68.64,68.38,68.55,41600.0,54.1495,54.1653,53.9602,54.0943,41600.0
2005-12-08 15:00:00,68.55,68.61,68.39,68.48,35200.0,54.0943,54.1417,53.968,54.0391,35200.0
2005-12-08 15:30:00,68.46,68.58,68.32,68.51,36300.0,54.0233,54.118,53.9128,54.0627,36300.0
2005-12-09 09:30:00,68.87,68.98,68.33,68.36,23600.0,54.3468,54.4336,53.9207,53.9444,23600.0
2005-12-09 10:00:00,68.34,68.34,67.98,67.98,30400.0,53.9286,53.9286,53.6445,53.6445,30400.0
2005-12-09 10:30:00,67.99,68.41,67.98,68.31,27900.0,53.6524,53.9838,53.6445,53.9049,27900.0
2005-12-09 11:00:00,68.3,68.43,68.2,68.27,16000.0,53.897,53.9996,53.8181,53.8734,16000.0
2005-12-09 11:30:00,68.28,68.33,68.17,68.17,12900.0,53.8812,53.9207,53.7944,53.7944,12900.0
2005-12-09 12:00:00,68.12,68.39,68.1,68.3,16700.0,53.755,53.968,53.7392,53.897,16700.0
2005-12-09 12:30:00,68.3,68.34,68.23,68.26,12500.0,53.897,53.9286,53.8418,53.8655,12500.0
2005-12-09 13:00:00,68.29,68.4,68.25,68.39,15300.0,53.8891,53.9759,53.8576,53.968,15300.0
2005-12-09 13:30:00,68.38,68.53,68.31,68.36,13100.0,53.9602,54.0785,53.9049,53.9444,13100.0
2005-12-09 14:00:00,68.38,68.62,68.38,68.61,12900.0,53.9602,54.1495,53.9602,54.1417,12900.0
2005-12-09 14:30:00,68.62,68.83,68.62,68.8,18400.0,54.1495,54.3153,54.1495,54.2916,18400.0
2005-12-09 15:00:00,68.76,68.84,68.56,68.78,27900.0,54.26,54.3232,54.1022,54.2758,27900.0
2005-12-09 15:30:00,68.77,68.78,68.57,68.61,19200.0,54.2679,54.2758,54.1101,54.1417,19200.0
2005-12-12 09:30:00,68.78,69.13,68.66,68.95,22300.0,54.2758,54.552,54.1811,54.41,22300.0
2005-12-12 10:00:00,68.97,69.11,68.84,69.09,26200.0,54.4257,54.5362,54.3232,54.5204,26200.0
2005-12-12 10:30:00,69.09,69.09,68.68,68.87,17700.0,54.5204,54.5204,54.1969,54.3468,17700.0
2005-12-12 11:00:00,68.8,69.04,68.8,68.94,11600.0,54.2916,54.481,54.2916,54.4021,11600.0
2005-12-12 11:30:00,68.93,69.04,68.91,68.91,12400.0,54.3942,54.481,54.3784,54.3784,12400.0
2005-12-12 12:00:00,68.91,69.02,68.76,68.8,14000.0,54.3784,54.4652,54.26,54.2916,14000.0
2005-12-12 12:30:00,68.81,68.81,68.49,68.65,26100.0,54.2995,54.2995,54.047,54.1732,26100.0
2005-12-12 13:00:00,68.65,68.66,68.44,68.65,15300.0,54.1732,54.1811,54.0075,54.1732,15300.0
2005-12-12 13:30:00,68.62,68.85,68.5,68.85,21500.0,54.1495,54.331,54.0549,54.331,21500.0
2005-12-12 14:00:00,68.84,68.85,68.51,68.72,18100.0,54.3232,54.331,54.0627,54.2285,18100.0
2005-12-12 14:30:00,68.72,68.98,68.62,68.97,20100.0,54.2285,54.4336,54.1495,54.4257,20100.0
2005-12-12 15:00:00,68.96,69.0,68.82,68.94,34600.0,54.4178,54.4494,54.3074,54.4021,34600.0
2005-12-12 15:30:00,68.92,68.98,68.8,68.89,32900.0,54.3863,54.4336,54.2916,54.3626,32900.0
2005-12-13 09:30:00,68.69,68.92,68.65,68.92,24400.0,54.2048,54.3863,54.1732,54.3863,24400.0
2005-12-13 10:00:00,68.92,69.08,68.8,68.8,15400.0,54.3863,54.5125,54.2916,54.2916,15400.0
2005-12-13 10:30:00,68.8,68.96,68.75,68.96,23600.0,54.2916,54.4178,54.2521,54.4178,23600.0
2005-12-13 11:00:00,68.92,69.04,68.92,69.04,18500.0,54.3863,54.481,54.3863,54.481,18500.0
2005-12-13 11:30:00,69.03,69.14,68.89,68.89,18000.0,54.4731,54.5599,54.3626,54.3626,18000.0
2005-12-13 12:00:00,68.89,69.0,68.82,68.88,17900.0,54.3626,54.4494,54.3074,54.3547,17900.0
2005-12-13 12:30:00,68.87,68.97,68.85,68.95,8500.0,54.3468,54.4257,54.331,54.41,8500.0
2005-12-13 13:00:00,68.95,68.98,68.92,68.96,4700.0,54.41,54.4336,54.3863,54.4178,4700.0
2005-12-13 13:30:00,68.96,69.0,68.92,68.97,16800.0,54.4178,54.4494,54.3863,54.4257,16800.0
2005-12-13 14:00:00,68.97,69.64,68.9,69.53,32200.0,54.4257,54.9545,54.3705,54.8676,32200.0
2005-12-13 14:30:00,69.6,69.61,69.2,69.44,50100.0,54.9229,54.9308,54.6072,54.7966,50100.0
2005-12-13 15:00:00,69.39,69.53,69.1,69.32,41700.0,54.7572,54.8676,54.5283,54.7019,41700.0
2005-12-13 15:30:00,69.32,69.49,69.28,69.37,35200.0,54.7019,54.8361,54.6704,54.7414,35200.0
2005-12-14 09:30:00,70.75,73.3,70.75,72.83,212200.0,55.8304,57.8426,55.8304,57.4718,212200.0
2005-12-14 10:00:00,72.78,73.8,72.78,73.19,301300.0,57.4323,58.2372,57.4323,57.7558,301300.0
2005-12-14 10:30:00,73.19,73.74,73.08,73.34,180400.0,57.7558,58.1899,57.669,57.8742,180400.0
2005-12-14 11:00:00,73.3,73.46,73.14,73.4,82200.0,57.8426,57.9689,57.7164,57.9216,82200.0
2005-12-14 11:30:00,73.43,74.12,73.41,73.59,123600.0,57.9452,58.4897,57.9294,58.0715,123600.0
2005-12-14 12:00:00,73.63,73.96,73.33,73.4,59000.0,58.103,58.3635,57.8663,57.9216,59000.0
2005-12-14 12:30:00,73.4,73.55,73.24,73.54,58800.0,57.9216,58.0399,57.7953,58.032,58800.0
2005-12-14 13:00:00,73.54,73.54,72.94,73.21,80800.0,58.032,58.032,57.5586,57.7716,80800.0
2005-12-14 13:30:00,73.21,73.78,73.21,73.76,67800.0,57.7716,58.2214,57.7716,58.2056,67800.0
2005-12-14 14:00:00,73.76,73.95,73.69,73.75,84100.0,58.2056,58.3556,58.1504,58.1977,84100.0
2005-12-14 14:30:00,73.74,73.75,73.5,73.73,99200.0,58.1899,58.1977,58.0005,58.182,99200.0
2005-12-14 15:00:00,73.74,73.98,73.74,73.86,127600.0,58.1899,58.3792,58.1899,58.2845,127600.0
2005-12-14 15:30:00,73.87,73.95,73.41,73.5,245500.0,58.2924,58.3556,57.9294,58.0005,245500.0
2005-12-15 09:30:00,73.14,73.44,72.75,72.75,78900.0,57.7164,57.9531,57.4086,57.4086,78900.0
2005-12-15 10:00:00,72.75,72.89,72.53,72.71,86600.0,57.4086,57.5191,57.235,57.3771,86600.0
2005-12-15 10:30:00,72.7,72.88,72.67,72.7,74300.0,57.3692,57.5112,57.3455,57.3692,74300.0
2005-12-15 11:00:00,72.75,72.81,72.68,72.73,28400.0,57.4086,57.456,57.3534,57.3928,28400.0
2005-12-15 11:30:00,72.73,72.73,72.34,72.53,70400.0,57.3928,57.3928,57.0851,57.235,70400.0
2005-12-15 12:00:00,72.53,72.53,72.12,72.2,38600.0,57.235,57.235,56.9115,56.9746,38600.0
2005-12-15 12:30:00,72.2,72.2,71.95,72.0,39400.0,56.9746,56.9746,56.7773,56.8168,39400.0
2005-12-15 13:00:00,72.0,72.07,71.79,71.79,43600.0,56.8168,56.872,56.6511,56.6511,43600.0
2005-12-15 13:30:00,71.8,71.9,71.63,71.67,55000.0,56.659,56.7379,56.5248,56.5564,55000.0
2005-12-15 14:00:00,71.67,71.67,71.32,71.33,150800.0,56.5564,56.5564,56.2802,56.2881,150800.0
2005-12-15 14:30:00,71.32,71.32,70.9,71.02,134500.0,56.2802,56.2802,55.9487,56.0434,134500.0
2005-12-15 15:00:00,71.01,71.16,70.88,71.03,121700.0,56.0355,56.1539,55.933,56.0513,121700.0
2005-12-15 15:30:00,71.03,71.09,70.99,71.02,122800.0,56.0513,56.0987,56.0198,56.0434,122800.0
2005-12-16 09:30:00,71.8,72.05,71.57,71.65,153600.0,56.659,56.8562,56.4775,56.5406,153600.0
2005-12-16 10:00:00,71.66,71.68,70.96,71.01,60800.0,56.5485,56.5643,55.9961,56.0355,60800.0
2005-12-16 10:30:00,71.0,71.12,70.78,71.08,65900.0,56.0277,56.1224,55.8541,56.0908,65900.0
2005-12-16 11:00:00,71.08,71.23,70.92,70.93,35400.0,56.0908,56.2092,55.9645,55.9724,35400.0
2005-12-16 11:30:00,70.92,70.93,70.61,70.7,28400.0,55.9645,55.9724,55.7199,55.7909,28400.0
2005-12-16 12:00:00,70.71,70.94,70.71,70.83,37200.0,55.7988,55.9803,55.7988,55.8935,37200.0
2005-12-16 12:30:00,70.8,70.84,70.74,70.75,15300.0,55.8698,55.9014,55.8225,55.8304,15300.0
2005-12-16 13:00:00,70.73,70.79,70.66,70.76,38800.0,55.8146,55.8619,55.7594,55.8383,38800.0
2005-12-16 13:30:00,70.75,70.8,70.69,70.74,16700.0,55.8304,55.8698,55.783,55.8225,16700.0
2005-12-16 14:00:00,70.73,70.9,70.7,70.79,39400.0,55.8146,55.9487,55.7909,55.8619,39400.0
2005-12-16 14:30:00,70.79,70.81,70.5,70.61,45500.0,55.8619,55.8777,55.6331,55.7199,45500.0
2005-12-16 15:00:00,70.59,70.61,70.34,70.35,63600.0,55.7041,55.7199,55.5068,55.5147,63600.0
2005-12-16 15:30:00,70.35,70.41,70.28,70.37,62800.0,55.5147,55.5621,55.4595,55.5305,62800.0
2005-12-19 09:30:00,70.0,70.33,69.75,69.77,59700.0,55.2385,55.4989,55.0413,55.057,59700.0
2005-12-19 10:00:00,69.75,69.88,69.4,69.6,42400.0,55.0413,55.1438,54.7651,54.9229,42400.0
2005-12-19 10:30:00,69.61,69.71,69.5,69.63,37400.0,54.9308,55.0097,54.844,54.9466,37400.0
2005-12-19 11:00:00,69.64,69.72,69.55,69.71,49400.0,54.9545,55.0176,54.8834,55.0097,49400.0
2005-12-19 11:30:00,69.66,69.7,69.62,69.65,36400.0,54.9702,55.0018,54.9387,54.9623,36400.0
2005-12-19 12:00:00,69.65,69.73,69.47,69.47,41800.0,54.9623,55.0255,54.8203,54.8203,41800.0
2005-12-19 12:30:00,69.43,69.47,69.37,69.43,15900.0,54.7887,54.8203,54.7414,54.7887,15900.0
2005-12-19 13:00:00,69.42,69.45,69.29,69.4,35600.0,54.7808,54.8045,54.6783,54.7651,35600.0
2005-12-19 13:30:00,69.42,69.49,69.34,69.34,24400.0,54.7808,54.8361,54.7177,54.7177,24400.0
2005-12-19 14:00:00,69.28,69.28,69.02,69.14,51800.0,54.6704,54.6704,54.4652,54.5599,51800.0
2005-12-19 14:30:00,69.16,69.18,68.95,68.98,40700.0,54.5757,54.5915,54.41,54.4336,40700.0
2005-12-19 15:00:00,68.95,69.05,68.88,68.98,52200.0,54.41,54.4889,54.3547,54.4336,52200.0
2005-12-19 15:30:00,68.98,68.99,68.73,68.85,66700.0,54.4336,54.4415,54.2364,54.331,66700.0
2005-12-20 09:30:00,68.98,69.34,68.8,68.9,20000.0,54.4336,54.7177,54.2916,54.3705,20000.0
2005-12-20 10:00:00,68.95,68.98,68.53,68.65,14800.0,54.41,54.4336,54.0785,54.1732,14800.0
2005-12-20 10:30:00,68.63,68.97,68.63,68.9,21500.0,54.1574,54.4257,54.1574,54.3705,21500.0
2005-12-20 11:00:00,68.9,68.9,68.54,68.7,25300.0,54.3705,54.3705,54.0864,54.2127,25300.0
2005-12-20 11:30:00,68.73,68.98,68.73,68.77,21300.0,54.2364,54.4336,54.2364,54.2679,21300.0
2005-12-20 12:00:00,68.76,69.26,68.7,69.24,30400.0,54.26,54.6546,54.2127,54.6388,30400.0
2005-12-20 12:30:00,69.24,69.24,69.0,69.1,62200.0,54.6388,54.6388,54.4494,54.5283,62200.0
2005-12-20 13:00:00,69.1,69.1,69.01,69.06,23400.0,54.5283,54.5283,54.4573,54.4968,23400.0
2005-12-20 13:30:00,69.07,69.09,68.88,68.96,23900.0,54.5047,54.5204,54.3547,54.4178,23900.0
2005-12-20 14:00:00,68.98,68.98,68.75,68.75,29700.0,54.4336,54.4336,54.2521,54.2521,29700.0
2005-12-20 14:30:00,68.75,68.88,68.68,68.73,33400.0,54.2521,54.3547,54.1969,54.2364,33400.0
2005-12-20 15:00:00,68.74,68.75,68.34,68.37,52600.0,54.2442,54.2521,53.9286,53.9523,52600.0
2005-12-20 15:30:00,68.36,68.62,68.36,68.59,51500.0,53.9444,54.1495,53.9444,54.1259,51500.0
2005-12-21 09:30:00,69.15,69.59,69.05,69.23,35300.0,54.5678,54.915,54.4889,54.6309,35300.0
2005-12-21 10:00:00,69.11,69.45,69.04,69.45,19200.0,54.5362,54.8045,54.481,54.8045,19200.0
2005-12-21 10:30:00,69.45,69.91,69.45,69.88,25700.0,54.8045,55.1675,54.8045,55.1438,25700.0
2005-12-21 11:00:00,69.88,69.95,69.62,69.67,15400.0,55.1438,55.1991,54.9387,54.9781,15400.0
2005-12-21 11:30:00,69.68,69.72,69.54,69.6,9300.0,54.986,55.0176,54.8755,54.9229,9300.0
2005-12-21 12:00:00,69.58,69.79,69.52,69.75,9600.0,54.9071,55.0728,54.8598,55.0413,9600.0
2005-12-21 12:30:00,69.77,69.93,69.69,69.7,20700.0,55.057,55.1833,54.9939,55.0018,20700.0
2005-12-21 13:00:00,69.74,69.94,69.67,69.88,20800.0,55.0334,55.1912,54.9781,55.1438,20800.0
2005-12-21 13:30:00,69.89,69.9,69.67,69.79,27800.0,55.1517,55.1596,54.9781,55.0728,27800.0
2005-12-21 14:00:00,69.79,70.09,69.73,70.05,34800.0,55.0728,55.3096,55.0255,55.278,34800.0
2005-12-21 14:30:00,70.05,70.09,69.86,69.9,52500.0,55.278,55.3096,55.1281,55.1596,52500.0
2005-12-21 15:00:00,69.91,69.92,69.54,69.54,46100.0,55.1675,55.1754,54.8755,54.8755,46100.0
2005-12-21 15:30:00,69.57,69.79,69.5,69.66,59700.0,54.8992,55.0728,54.844,54.9702,59700.0
2005-12-22 09:30:00,69.85,70.01,69.75,69.78,37700.0,55.1202,55.2464,55.0413,55.0649,37700.0
2005-12-22 10:00:00,69.78,69.82,69.39,69.61,22700.0,55.0649,55.0965,54.7572,54.9308,22700.0
2005-12-22 10:30:00,69.62,69.97,69.54,69.9,21300.0,54.9387,55.2149,54.8755,55.1596,21300.0
2005-12-22 11:00:00,69.91,70.03,69.78,69.84,16000.0,55.1675,55.2622,55.0649,55.1123,16000.0
2005-12-22 11:30:00,69.83,69.99,69.69,69.92,14300.0,55.1044,55.2306,54.9939,55.1754,14300.0
2005-12-22 12:00:00,69.93,69.93,69.78,69.8,10000.0,55.1833,55.1833,55.0649,55.0807,10000.0
2005-12-22 12:30:00,69.82,69.88,69.64,69.84,13900.0,55.0965,55.1438,54.9545,55.1123,13900.0
2005-12-22 13:00:00,69.84,69.91,69.61,69.65,20300.0,55.1123,55.1675,54.9308,54.9623,20300.0
2005-12-22 13:30:00,69.65,69.85,69.65,69.7,15900.0,54.9623,55.1202,54.9623,55.0018,15900.0
2005-12-22 14:00:00,69.71,69.84,69.66,69.8,21600.0,55.0097,55.1123,54.9702,55.0807,21600.0
2005-12-22 14:30:00,69.81,69.89,69.75,69.87,19700.0,55.0886,55.1517,55.0413,55.136,19700.0
2005-12-22 15:00:00,69.88,69.89,69.68,69.71,20800.0,55.1438,55.1517,54.986,55.0097,20800.0
2005-12-22 15:30:00,69.7,69.8,69.62,69.75,53200.0,55.0018,55.0807,54.9387,55.0413,53200.0
2005-12-23 09:30:00,69.85,70.25,69.7,70.21,22400.0,55.1202,55.4358,55.0018,55.4043,22400.0
2005-12-23 10:00:00,70.23,70.23,69.4,69.48,31400.0,55.42,55.42,54.7651,54.8282,31400.0
2005-12-23 10:30:00,69.49,69.65,69.48,69.63,21100.0,54.8361,54.9623,54.8282,54.9466,21100.0
2005-12-23 11:00:00,69.62,69.69,69.52,69.59,8500.0,54.9387,54.9939,54.8598,54.915,8500.0
2005-12-23 11:30:00,69.58,69.58,69.34,69.34,7600.0,54.9071,54.9071,54.7177,54.7177,7600.0
2005-12-23 12:00:00,69.34,69.46,69.31,69.36,7400.0,54.7177,54.8124,54.694,54.7335,7400.0
2005-12-23 12:30:00,69.37,69.55,69.36,69.47,10500.0,54.7414,54.8834,54.7335,54.8203,10500.0
2005-12-23 13:00:00,69.51,69.57,69.51,69.55,8800.0,54.8519,54.8992,54.8519,54.8834,8800.0
2005-12-23 13:30:00,69.56,69.59,69.53,69.57,12300.0,54.8913,54.915,54.8676,54.8992,12300.0
2005-12-23 14:00:00,69.57,69.61,69.54,69.61,10600.0,54.8992,54.9308,54.8755,54.9308,10600.0
2005-12-23 14:30:00,69.62,69.62,69.49,69.49,10800.0,54.9387,54.9387,54.8361,54.8361,10800.0
2005-12-23 15:00:00,69.47,69.56,69.45,69.45,18400.0,54.8203,54.8913,54.8045,54.8045,18400.0
2005-12-23 15:30:00,69.39,69.55,69.39,69.52,38200.0,54.7572,54.8834,54.7572,54.8598,38200.0
2005-12-27 09:30:00,69.75,69.99,69.66,69.97,18100.0,55.0413,55.2306,54.9702,55.2149,18100.0
2005-12-27 10:00:00,70.0,70.31,70.0,70.21,47600.0,55.2385,55.4832,55.2385,55.4043,47600.0
2005-12-27 10:30:00,70.17,70.17,69.87,69.91,38600.0,55.3727,55.3727,55.136,55.1675,38600.0
2005-12-27 11:00:00,69.91,69.98,69.85,69.95,16500.0,55.1675,55.2228,55.1202,55.1991,16500.0
2005-12-27 11:30:00,69.92,69.98,69.68,69.68,19300.0,55.1754,55.2228,54.986,54.986,19300.0
2005-12-27 12:00:00,69.65,69.65,69.55,69.64,11200.0,54.9623,54.9623,54.8834,54.9545,11200.0
2005-12-27 12:30:00,69.67,69.67,69.52,69.52,8100.0,54.9781,54.9781,54.8598,54.8598,8100.0
2005-12-27 13:00:00,69.53,69.55,69.43,69.45,11000.0,54.8676,54.8834,54.7887,54.8045,11000.0
2005-12-27 13:30:00,69.44,69.52,69.4,69.43,18400.0,54.7966,54.8598,54.7651,54.7887,18400.0
2005-12-27 14:00:00,69.45,69.45,69.31,69.36,18000.0,54.8045,54.8045,54.694,54.7335,18000.0
2005-12-27 14:30:00,69.35,69.53,69.35,69.4,18500.0,54.7256,54.8676,54.7256,54.7651,18500.0
2005-12-27 15:00:00,69.4,69.4,69.18,69.31,20500.0,54.7651,54.7651,54.5915,54.694,20500.0
2005-12-27 15:30:00,69.31,69.35,69.25,69.33,38000.0,54.694,54.7256,54.6467,54.7098,38000.0
2005-12-28 09:30:00,69.2,69.3,68.58,68.91,17600.0,54.6072,54.6862,54.118,54.3784,17600.0
2005-12-28 10:00:00,68.91,69.22,68.87,68.87,11000.0,54.3784,54.623,54.3468,54.3468,11000.0
2005-12-28 10:30:00,68.87,69.13,68.87,69.0,11100.0,54.3468,54.552,54.3468,54.4494,11100.0
2005-12-28 11:00:00,69.0,69.0,68.82,68.98,10000.0,54.4494,54.4494,54.3074,54.4336,10000.0
2005-12-28 11:30:00,68.98,68.98,68.86,68.9,9900.0,54.4336,54.4336,54.3389,54.3705,9900.0
2005-12-28 12:00:00,68.91,68.91,68.78,68.78,7400.0,54.3784,54.3784,54.2758,54.2758,7400.0
2005-12-28 12:30:00,68.77,68.8,68.68,68.75,7700.0,54.2679,54.2916,54.1969,54.2521,7700.0
2005-12-28 13:00:00,68.72,68.76,68.68,68.71,11900.0,54.2285,54.26,54.1969,54.2206,11900.0
2005-12-28 13:30:00,68.69,68.81,68.65,68.7,28600.0,54.2048,54.2995,54.1732,54.2127,28600.0
2005-12-28 14:00:00,68.7,68.78,68.67,68.73,20000.0,54.2127,54.2758,54.189,54.2364,20000.0
2005-12-28 14:30:00,68.74,68.8,68.63,68.76,25800.0,54.2442,54.2916,54.1574,54.26,25800.0
2005-12-28 15:00:00,68.76,68.76,68.62,68.71,20200.0,54.26,54.26,54.1495,54.2206,20200.0
2005-12-28 15:30:00,68.7,68.7,68.3,68.36,94900.0,54.2127,54.2127,53.897,53.9444,94900.0
2005-12-29 09:30:00,68.13,68.34,67.41,68.04,22400.0,53.7629,53.9286,53.1947,53.6919,22400.0
2005-12-29 10:00:00,68.04,68.15,67.8,68.15,12700.0,53.6919,53.7787,53.5025,53.7787,12700.0
2005-12-29 10:30:00,68.15,68.31,68.15,68.3,12300.0,53.7787,53.9049,53.7787,53.897,12300.0
2005-12-29 11:00:00,68.31,68.53,68.31,68.44,45900.0,53.9049,54.0785,53.9049,54.0075,45900.0
2005-12-29 11:30:00,68.42,68.43,68.37,68.43,10600.0,53.9917,53.9996,53.9523,53.9996,10600.0
2005-12-29 12:00:00,68.41,68.46,68.29,68.38,18600.0,53.9838,54.0233,53.8891,53.9602,18600.0
2005-12-29 12:30:00,68.39,68.74,68.32,68.74,14100.0,53.968,54.2442,53.9128,54.2442,14100.0
2005-12-29 13:00:00,68.77,68.85,68.71,68.82,11200.0,54.2679,54.331,54.2206,54.3074,11200.0
2005-12-29 13:30:00,68.82,68.83,68.78,68.82,7700.0,54.3074,54.3153,54.2758,54.3074,7700.0
2005-12-29 14:00:00,68.83,69.03,68.83,68.92,20400.0,54.3153,54.4731,54.3153,54.3863,20400.0
2005-12-29 14:30:00,68.92,68.94,68.86,68.9,14800.0,54.3863,54.4021,54.3389,54.3705,14800.0
2005-12-29 15:00:00,68.9,68.9,68.48,68.53,31800.0,54.3705,54.3705,54.0391,54.0785,31800.0
2005-12-29 15:30:00,68.52,68.52,68.31,68.34,27300.0,54.0706,54.0706,53.9049,53.9286,27300.0
2005-12-30 09:30:00,68.36,68.36,67.91,68.11,22000.0,53.9444,53.9444,53.5893,53.7471,22000.0
2005-12-30 10:00:00,68.11,68.17,67.8,67.91,12000.0,53.7471,53.7944,53.5025,53.5893,12000.0
2005-12-30 10:30:00,67.98,68.04,67.82,67.99,6900.0,53.6445,53.6919,53.5183,53.6524,6900.0
2005-12-30 11:00:00,67.99,68.05,67.88,68.01,10300.0,53.6524,53.6997,53.5656,53.6682,10300.0
2005-12-30 11:30:00,68.01,68.01,67.65,67.78,8500.0,53.6682,53.6682,53.3841,53.4867,8500.0
2005-12-30 12:00:00,67.72,67.75,67.69,67.69,6900.0,53.4393,53.463,53.4157,53.4157,6900.0
2005-12-30 12:30:00,67.69,67.79,67.67,67.69,7100.0,53.4157,53.4946,53.3999,53.4157,7100.0
2005-12-30 13:00:00,67.71,67.82,67.63,67.64,9400.0,53.4314,53.5183,53.3683,53.3762,9400.0
2005-12-30 13:30:00,67.68,67.68,67.61,67.61,9500.0,53.4078,53.4078,53.3525,53.3525,9500.0
2005-12-30 14:00:00,67.62,67.72,67.62,67.65,20300.0,53.3604,53.4393,53.3604,53.3841,20300.0
2005-12-30 14:30:00,67.66,67.82,67.59,67.82,14500.0,53.392,53.5183,53.3368,53.5183,14500.0
2005-12-30 15:00:00,67.83,67.92,67.76,67.85,18400.0,53.5261,53.5972,53.4709,53.5419,18400.0
2005-12-30 15:30:00,67.81,68.01,67.71,67.74,30800.0,53.5104,53.6682,53.4314,53.4551,30800.0
2006-01-03 09:30:00,68.44,68.7,67.95,68.04,38400.0,54.0075,54.2127,53.6208,53.6919,38400.0
2006-01-03 10:00:00,67.94,68.15,67.85,67.86,24000.0,53.6129,53.7787,53.5419,53.5498,24000.0
2006-01-03 10:30:00,67.86,67.91,67.72,67.89,24700.0,53.5498,53.5893,53.4393,53.5735,24700.0
2006-01-03 11:00:00,67.9,67.96,67.6,67.61,44700.0,53.5814,53.6287,53.3446,53.3525,44700.0
2006-01-03 11:30:00,67.59,67.69,67.42,67.55,62800.0,53.3368,53.4157,53.2026,53.3052,62800.0
2006-01-03 12:00:00,67.55,67.6,67.37,67.41,60300.0,53.3052,53.3446,53.1631,53.1947,60300.0
2006-01-03 12:30:00,67.4,67.71,67.35,67.6,36400.0,53.1868,53.4314,53.1474,53.3446,36400.0
2006-01-03 13:00:00,67.61,67.66,67.46,67.46,25400.0,53.3525,53.392,53.2342,53.2342,25400.0
2006-01-03 13:30:00,67.45,67.55,67.4,67.46,28600.0,53.2263,53.3052,53.1868,53.2342,28600.0
2006-01-03 14:00:00,67.47,68.04,67.47,67.93,83500.0,53.2421,53.6919,53.2421,53.6051,83500.0
2006-01-03 14:30:00,67.93,68.52,67.91,68.52,105300.0,53.6051,54.0706,53.5893,54.0706,105300.0
2006-01-03 15:00:00,68.52,68.99,68.49,68.77,103800.0,54.0706,54.4415,54.047,54.2679,103800.0
2006-01-03 15:30:00,68.77,68.91,68.6,68.6,112400.0,54.2679,54.3784,54.1338,54.1338,112400.0
2006-01-04 09:30:00,68.5,68.57,68.04,68.09,49800.0,54.0549,54.1101,53.6919,53.7313,49800.0
2006-01-04 10:00:00,68.09,68.33,67.95,68.15,27900.0,53.7313,53.9207,53.6208,53.7787,27900.0
2006-01-04 10:30:00,68.11,68.24,67.97,68.18,43800.0,53.7471,53.8497,53.6366,53.8023,43800.0
2006-01-04 11:00:00,68.18,68.25,68.1,68.15,44300.0,53.8023,53.8576,53.7392,53.7787,44300.0
2006-01-04 11:30:00,68.15,68.24,68.11,68.15,34500.0,53.7787,53.8497,53.7471,53.7787,34500.0
2006-01-04 12:00:00,68.16,68.24,68.05,68.05,30300.0,53.7866,53.8497,53.6997,53.6997,30300.0
2006-01-04 12:30:00,68.04,68.13,68.0,68.06,19200.0,53.6919,53.7629,53.6603,53.7076,19200.0
2006-01-04 13:00:00,68.02,68.07,67.95,68.03,21200.0,53.6761,53.7155,53.6208,53.684,21200.0
2006-01-04 13:30:00,68.03,68.04,67.9,67.97,29200.0,53.684,53.6919,53.5814,53.6366,29200.0
2006-01-04 14:00:00,67.95,68.0,67.75,67.79,27800.0,53.6208,53.6603,53.463,53.4946,27800.0
2006-01-04 14:30:00,67.79,67.9,67.75,67.87,33100.0,53.4946,53.5814,53.463,53.5577,33100.0
2006-01-04 15:00:00,67.87,67.94,67.86,67.91,40900.0,53.5577,53.6129,53.5498,53.5893,40900.0
2006-01-04 15:30:00,67.91,67.96,67.84,67.89,122000.0,53.5893,53.6287,53.534,53.5735,122000.0
2006-01-05 09:30:00,68.11,68.48,68.05,68.4,56700.0,53.7471,54.0391,53.6997,53.9759,56700.0
2006-01-05 10:00:00,68.42,69.29,68.32,69.17,89500.0,53.9917,54.6783,53.9128,54.5836,89500.0
2006-01-05 10:30:00,69.19,69.21,68.84,68.9,63800.0,54.5993,54.6151,54.3232,54.3705,63800.0
2006-01-05 11:00:00,68.89,68.97,68.63,68.78,64200.0,54.3626,54.4257,54.1574,54.2758,64200.0
2006-01-05 11:30:00,68.77,69.04,68.53,68.58,25100.0,54.2679,54.481,54.0785,54.118,25100.0
2006-01-05 12:00:00,68.58,68.69,68.54,68.59,34800.0,54.118,54.2048,54.0864,54.1259,34800.0
2006-01-05 12:30:00,68.59,68.69,68.55,68.59,59300.0,54.1259,54.2048,54.0943,54.1259,59300.0
2006-01-05 13:00:00,68.58,68.75,68.51,68.55,24900.0,54.118,54.2521,54.0627,54.0943,24900.0
2006-01-05 13:30:00,68.57,68.74,68.44,68.48,39900.0,54.1101,54.2442,54.0075,54.0391,39900.0
2006-01-05 14:00:00,68.47,68.65,68.46,68.61,36200.0,54.0312,54.1732,54.0233,54.1417,36200.0
2006-01-05 14:30:00,68.61,68.66,68.5,68.61,20500.0,54.1417,54.1811,54.0549,54.1417,20500.0
2006-01-05 15:00:00,68.6,68.86,68.55,68.75,50000.0,54.1338,54.3389,54.0943,54.2521,50000.0
2006-01-05 15:30:00,68.75,68.8,68.54,68.58,47700.0,54.2521,54.2916,54.0864,54.118,47700.0
2006-01-06 09:30:00,69.64,69.64,69.13,69.32,85500.0,54.9545,54.9545,54.552,54.7019,85500.0
2006-01-06 10:00:00,69.31,69.62,69.07,69.17,36400.0,54.694,54.9387,54.5047,54.5836,36400.0
2006-01-06 10:30:00,69.26,69.56,69.16,69.3,29800.0,54.6546,54.8913,54.5757,54.6862,29800.0
2006-01-06 11:00:00,69.28,69.63,69.25,69.42,72200.0,54.6704,54.9466,54.6467,54.7808,72200.0
2006-01-06 11:30:00,69.41,69.41,69.33,69.37,20100.0,54.773,54.773,54.7098,54.7414,20100.0
2006-01-06 12:00:00,69.37,69.61,69.32,69.49,19400.0,54.7414,54.9308,54.7019,54.8361,19400.0
2006-01-06 12:30:00,69.49,69.59,69.43,69.5,33300.0,54.8361,54.915,54.7887,54.844,33300.0
2006-01-06 13:00:00,69.55,69.55,69.35,69.52,23300.0,54.8834,54.8834,54.7256,54.8598,23300.0
2006-01-06 13:30:00,69.51,69.76,69.3,69.62,34200.0,54.8519,55.0491,54.6862,54.9387,34200.0
2006-01-06 14:00:00,69.64,69.91,69.64,69.89,20400.0,54.9545,55.1675,54.9545,55.1517,20400.0
2006-01-06 14:30:00,69.85,70.03,69.78,70.01,31800.0,55.1202,55.2622,55.0649,55.2464,31800.0
2006-01-06 15:00:00,70.01,70.19,69.87,70.0,56100.0,55.2464,55.3885,55.136,55.2385,56100.0
2006-01-06 15:30:00,69.99,70.0,69.83,69.92,30700.0,55.2306,55.2385,55.1044,55.1754,30700.0
2006-01-09 09:30:00,69.85,70.46,69.84,70.14,50400.0,55.1202,55.6015,55.1123,55.349,50400.0
2006-01-09 10:00:00,70.15,70.49,70.02,70.12,39100.0,55.3569,55.6252,55.2543,55.3332,39100.0
2006-01-09 10:30:00,70.12,70.38,70.1,70.25,18000.0,55.3332,55.5384,55.3174,55.4358,18000.0
2006-01-09 11:00:00,70.25,70.25,69.89,69.92,24400.0,55.4358,55.4358,55.1517,55.1754,24400.0
2006-01-09 11:30:00,69.92,70.1,69.89,70.02,23900.0,55.1754,55.3174,55.1517,55.2543,23900.0
2006-01-09 12:00:00,70.03,70.03,69.62,69.82,32800.0,55.2622,55.2622,54.9387,55.0965,32800.0
2006-01-09 12:30:00,69.86,70.0,69.8,69.82,20400.0,55.1281,55.2385,55.0807,55.0965,20400.0
2006-01-09 13:00:00,69.82,70.11,69.82,70.06,21600.0,55.0965,55.3253,55.0965,55.2859,21600.0
2006-01-09 13:30:00,70.06,70.25,69.88,69.88,31800.0,55.2859,55.4358,55.1438,55.1438,31800.0
2006-01-09 14:00:00,69.88,70.09,69.88,69.89,14800.0,55.1438,55.3096,55.1438,55.1517,14800.0
2006-01-09 14:30:00,69.85,69.85,69.63,69.75,31500.0,55.1202,55.1202,54.9466,55.0413,31500.0
2006-01-09 15:00:00,69.7,69.77,69.6,69.77,47900.0,55.0018,55.057,54.9229,55.057,47900.0
2006-01-09 15:30:00,69.75,69.87,69.62,69.73,73100.0,55.0413,55.136,54.9387,55.0255,73100.0
2006-01-10 09:30:00,69.55,70.02,69.38,69.94,45900.0,54.8834,55.2543,54.7493,55.1912,45900.0
2006-01-10 10:00:00,69.95,70.3,69.94,70.17,36200.0,55.1991,55.4753,55.1912,55.3727,36200.0
2006-01-10 10:30:00,70.21,70.21,69.8,69.86,19800.0,55.4043,55.4043,55.0807,55.1281,19800.0
2006-01-10 11:00:00,69.86,70.0,69.83,69.96,21700.0,55.1281,55.2385,55.1044,55.207,21700.0
2006-01-10 11:30:00,69.98,70.18,69.92,70.0,16600.0,55.2228,55.3806,55.1754,55.2385,16600.0
2006-01-10 12:00:00,69.95,70.04,69.9,69.91,13600.0,55.1991,55.2701,55.1596,55.1675,13600.0
2006-01-10 12:30:00,69.92,70.05,69.9,70.01,12600.0,55.1754,55.278,55.1596,55.2464,12600.0
2006-01-10 13:00:00,70.0,70.62,69.99,70.6,20200.0,55.2385,55.7278,55.2306,55.712,20200.0
2006-01-10 13:30:00,70.61,70.77,70.56,70.56,11200.0,55.7199,55.8462,55.6804,55.6804,11200.0
2006-01-10 14:00:00,70.56,70.58,70.36,70.37,21100.0,55.6804,55.6962,55.5226,55.5305,21100.0
2006-01-10 14:30:00,70.36,70.47,70.29,70.44,22500.0,55.5226,55.6094,55.4674,55.5857,22500.0
2006-01-10 15:00:00,70.46,70.75,70.46,70.54,53800.0,55.6015,55.8304,55.6015,55.6647,53800.0
2006-01-10 15:30:00,70.57,70.69,70.4,70.59,56400.0,55.6883,55.783,55.5542,55.7041,56400.0
2006-01-11 09:30:00,70.46,70.46,69.75,69.94,39700.0,55.6015,55.6015,55.0413,55.1912,39700.0
2006-01-11 10:00:00,69.97,70.34,69.92,70.17,19100.0,55.2149,55.5068,55.1754,55.3727,19100.0
2006-01-11 10:30:00,70.18,70.27,70.15,70.18,19400.0,55.3806,55.4516,55.3569,55.3806,19400.0
2006-01-11 11:00:00,70.17,70.36,70.15,70.28,14500.0,55.3727,55.5226,55.3569,55.4595,14500.0
2006-01-11 11:30:00,70.28,70.29,70.0,70.06,34000.0,55.4595,55.4674,55.2385,55.2859,34000.0
2006-01-11 12:00:00,70.06,70.1,69.91,69.93,25300.0,55.2859,55.3174,55.1675,55.1833,25300.0
2006-01-11 12:30:00,69.92,69.98,69.9,69.93,17600.0,55.1754,55.2228,55.1596,55.1833,17600.0
2006-01-11 13:00:00,69.93,69.94,69.88,69.92,17400.0,55.1833,55.1912,55.1438,55.1754,17400.0
2006-01-11 13:30:00,69.91,69.95,69.81,69.85,21600.0,55.1675,55.1991,55.0886,55.1202,21600.0
2006-01-11 14:00:00,69.87,70.12,69.76,69.91,19000.0,55.136,55.3332,55.0491,55.1675,19000.0
2006-01-11 14:30:00,69.92,70.06,69.88,70.03,19000.0,55.1754,55.2859,55.1438,55.2622,19000.0
2006-01-11 15:00:00,70.03,70.06,69.88,69.94,17900.0,55.2622,55.2859,55.1438,55.1912,17900.0
2006-01-11 15:30:00,69.94,69.98,69.89,69.9,41600.0,55.1912,55.2228,55.1517,55.1596,41600.0
2006-01-12 09:30:00,69.89,69.89,69.04,69.25,24100.0,55.1517,55.1517,54.481,54.6467,24100.0
2006-01-12 10:00:00,69.15,69.3,69.02,69.15,21600.0,54.5678,54.6862,54.4652,54.5678,21600.0
2006-01-12 10:30:00,69.14,69.26,69.1,69.16,26500.0,54.5599,54.6546,54.5283,54.5757,26500.0
2006-01-12 11:00:00,69.13,69.27,69.1,69.19,12900.0,54.552,54.6625,54.5283,54.5993,12900.0
2006-01-12 11:30:00,69.17,69.25,68.81,68.81,25600.0,54.5836,54.6467,54.2995,54.2995,25600.0
2006-01-12 12:00:00,68.82,68.99,68.77,68.83,26300.0,54.3074,54.4415,54.2679,54.3153,26300.0
2006-01-12 12:30:00,68.78,68.93,68.7,68.71,8600.0,54.2758,54.3942,54.2127,54.2206,8600.0
2006-01-12 13:00:00,68.7,68.87,68.66,68.87,16400.0,54.2127,54.3468,54.1811,54.3468,16400.0
2006-01-12 13:30:00,68.87,69.01,68.66,68.72,31200.0,54.3468,54.4573,54.1811,54.2285,31200.0
2006-01-12 14:00:00,68.72,68.75,68.51,68.68,33600.0,54.2285,54.2521,54.0627,54.1969,33600.0
2006-01-12 14:30:00,68.63,68.7,68.48,68.56,23000.0,54.1574,54.2127,54.0391,54.1022,23000.0
2006-01-12 15:00:00,68.56,68.67,68.46,68.48,25900.0,54.1022,54.189,54.0233,54.0391,25900.0
2006-01-12 15:30:00,68.48,68.48,68.04,68.24,118800.0,54.0391,54.0391,53.6919,53.8497,118800.0
2006-01-13 09:30:00,68.45,68.65,68.05,68.37,26300.0,54.0154,54.1732,53.6997,53.9523,26300.0
2006-01-13 10:00:00,68.37,68.5,68.24,68.25,18700.0,53.9523,54.0549,53.8497,53.8576,18700.0
2006-01-13 10:30:00,68.3,68.38,68.05,68.15,19300.0,53.897,53.9602,53.6997,53.7787,19300.0
2006-01-13 11:00:00,68.13,68.26,68.06,68.26,17400.0,53.7629,53.8655,53.7076,53.8655,17400.0
2006-01-13 11:30:00,68.25,68.49,68.25,68.45,23100.0,53.8576,54.047,53.8576,54.0154,23100.0
2006-01-13 12:00:00,68.45,68.48,68.22,68.22,8600.0,54.0154,54.0391,53.8339,53.8339,8600.0
2006-01-13 12:30:00,68.2,68.21,67.88,67.93,13600.0,53.8181,53.826,53.5656,53.6051,13600.0
2006-01-13 13:00:00,67.93,68.11,67.93,68.02,16400.0,53.6051,53.7471,53.6051,53.6761,16400.0
2006-01-13 13:30:00,68.02,68.05,67.74,67.75,21500.0,53.6761,53.6997,53.4551,53.463,21500.0
2006-01-13 14:00:00,67.79,67.86,67.7,67.8,24100.0,53.4946,53.5498,53.4236,53.5025,24100.0
2006-01-13 14:30:00,67.8,68.21,67.76,68.17,17200.0,53.5025,53.826,53.4709,53.7944,17200.0
2006-01-13 15:00:00,68.19,68.25,68.06,68.11,25900.0,53.8102,53.8576,53.7076,53.7471,25900.0
2006-01-13 15:30:00,68.11,68.15,68.02,68.1,29500.0,53.7471,53.7787,53.6761,53.7392,29500.0
2006-01-17 09:30:00,67.55,67.91,67.29,67.65,66600.0,53.3052,53.5893,53.1,53.3841,66600.0
2006-01-17 10:00:00,67.65,67.65,67.3,67.49,27800.0,53.3841,53.3841,53.1079,53.2578,27800.0
2006-01-17 10:30:00,67.49,67.5,66.98,67.16,42000.0,53.2578,53.2657,52.8554,52.9974,42000.0
2006-01-17 11:00:00,67.23,67.43,67.19,67.33,36900.0,53.0527,53.2105,53.0211,53.1316,36900.0
2006-01-17 11:30:00,67.36,67.63,67.28,67.54,23300.0,53.1553,53.3683,53.0921,53.2973,23300.0
2006-01-17 12:00:00,67.54,67.57,67.34,67.35,19200.0,53.2973,53.321,53.1395,53.1474,19200.0
2006-01-17 12:30:00,67.36,67.47,67.24,67.43,31700.0,53.1553,53.2421,53.0606,53.2105,31700.0
2006-01-17 13:00:00,67.44,67.44,67.27,67.33,25700.0,53.2184,53.2184,53.0842,53.1316,25700.0
2006-01-17 13:30:00,67.35,67.49,67.34,67.46,25800.0,53.1474,53.2578,53.1395,53.2342,25800.0
2006-01-17 14:00:00,67.45,67.6,67.45,67.45,37800.0,53.2263,53.3446,53.2263,53.2263,37800.0
2006-01-17 14:30:00,67.45,67.81,67.45,67.77,37200.0,53.2263,53.5104,53.2263,53.4788,37200.0
2006-01-17 15:00:00,67.77,67.98,67.77,67.97,52700.0,53.4788,53.6445,53.4788,53.6366,52700.0
2006-01-17 15:30:00,67.95,68.18,67.95,68.1,73100.0,53.6208,53.8023,53.6208,53.7392,73100.0
2006-01-18 09:30:00,68.04,69.3,68.03,69.3,55100.0,53.6919,54.6862,53.684,54.6862,55100.0
2006-01-18 10:00:00,69.3,69.97,69.22,69.86,82500.0,54.6862,55.2149,54.623,55.1281,82500.0
2006-01-18 10:30:00,69.87,69.9,69.25,69.25,75400.0,55.136,55.1596,54.6467,54.6467,75400.0
2006-01-18 11:00:00,69.26,69.49,69.23,69.44,57500.0,54.6546,54.8361,54.6309,54.7966,57500.0
2006-01-18 11:30:00,69.43,69.59,69.32,69.49,39600.0,54.7887,54.915,54.7019,54.8361,39600.0
2006-01-18 12:00:00,69.49,69.5,69.26,69.28,24800.0,54.8361,54.844,54.6546,54.6704,24800.0
2006-01-18 12:30:00,69.3,69.32,68.9,68.95,35600.0,54.6862,54.7019,54.3705,54.41,35600.0
2006-01-18 13:00:00,68.95,69.1,68.8,68.8,31800.0,54.41,54.5283,54.2916,54.2916,31800.0
2006-01-18 13:30:00,68.76,68.91,68.66,68.86,26700.0,54.26,54.3784,54.1811,54.3389,26700.0
2006-01-18 14:00:00,68.86,69.37,68.85,69.3,60900.0,54.3389,54.7414,54.331,54.6862,60900.0
2006-01-18 14:30:00,69.3,69.47,69.08,69.19,41600.0,54.6862,54.8203,54.5125,54.5993,41600.0
2006-01-18 15:00:00,69.19,69.3,69.11,69.24,42900.0,54.5993,54.6862,54.5362,54.6388,42900.0
2006-01-18 15:30:00,69.22,69.36,69.15,69.24,58900.0,54.623,54.7335,54.5678,54.6388,58900.0
2006-01-19 09:30:00,69.43,69.54,69.27,69.36,27300.0,54.7887,54.8755,54.6625,54.7335,27300.0
2006-01-19 10:00:00,69.36,69.52,69.26,69.37,15800.0,54.7335,54.8598,54.6546,54.7414,15800.0
2006-01-19 10:30:00,69.37,69.49,69.2,69.21,23200.0,54.7414,54.8361,54.6072,54.6151,23200.0
2006-01-19 11:00:00,69.25,69.39,69.05,69.35,14400.0,54.6467,54.7572,54.4889,54.7256,14400.0
2006-01-19 11:30:00,69.35,69.6,69.27,69.6,18000.0,54.7256,54.9229,54.6625,54.9229,18000.0
2006-01-19 12:00:00,69.6,69.75,69.55,69.75,24600.0,54.9229,55.0413,54.8834,55.0413,24600.0
2006-01-19 12:30:00,69.72,69.81,69.59,69.81,21000.0,55.0176,55.0886,54.915,55.0886,21000.0
2006-01-19 13:00:00,69.8,70.02,69.8,69.91,29600.0,55.0807,55.2543,55.0807,55.1675,29600.0
2006-01-19 13:30:00,69.91,70.07,69.91,70.06,24300.0,55.1675,55.2938,55.1675,55.2859,24300.0
2006-01-19 14:00:00,70.04,70.04,69.67,69.68,33400.0,55.2701,55.2701,54.9781,54.986,33400.0
2006-01-19 14:30:00,69.71,69.75,69.53,69.69,22600.0,55.0097,55.0413,54.8676,54.9939,22600.0
2006-01-19 15:00:00,69.66,69.66,69.31,69.63,19200.0,54.9702,54.9702,54.694,54.9466,19200.0
2006-01-19 15:30:00,69.63,69.63,69.42,69.45,70500.0,54.9466,54.9466,54.7808,54.8045,70500.0
2006-01-20 09:30:00,70.15,70.24,69.71,69.71,85000.0,55.3569,55.4279,55.0097,55.0097,85000.0
2006-01-20 10:00:00,69.7,70.05,69.65,69.7,23200.0,55.0018,55.278,54.9623,55.0018,23200.0
2006-01-20 10:30:00,69.67,69.71,69.11,69.3,22000.0,54.9781,55.0097,54.5362,54.6862,22000.0
2006-01-20 11:00:00,69.27,69.36,69.04,69.16,18000.0,54.6625,54.7335,54.481,54.5757,18000.0
2006-01-20 11:30:00,69.14,69.14,68.58,68.62,33800.0,54.5599,54.5599,54.118,54.1495,33800.0
2006-01-20 12:00:00,68.66,68.78,68.66,68.72,18100.0,54.1811,54.2758,54.1811,54.2285,18100.0
2006-01-20 12:30:00,68.74,68.75,68.48,68.55,11900.0,54.2442,54.2521,54.0391,54.0943,11900.0
2006-01-20 13:00:00,68.55,68.59,68.41,68.43,13800.0,54.0943,54.1259,53.9838,53.9996,13800.0
2006-01-20 13:30:00,68.39,68.48,68.07,68.1,21900.0,53.968,54.0391,53.7155,53.7392,21900.0
2006-01-20 14:00:00,68.1,68.17,68.0,68.17,26500.0,53.7392,53.7944,53.6603,53.7944,26500.0
2006-01-20 14:30:00,68.21,68.21,67.96,67.96,31600.0,53.826,53.826,53.6287,53.6287,31600.0
2006-01-20 15:00:00,67.97,68.06,67.9,68.02,47600.0,53.6366,53.7076,53.5814,53.6761,47600.0
2006-01-20 15:30:00,68.03,68.09,67.63,67.77,86300.0,53.684,53.7313,53.3683,53.4788,86300.0
2006-01-23 09:30:00,67.75,68.38,67.75,68.36,19500.0,53.463,53.9602,53.463,53.9444,19500.0
2006-01-23 10:00:00,68.4,68.53,68.14,68.45,17800.0,53.9759,54.0785,53.7708,54.0154,17800.0
2006-01-23 10:30:00,68.45,68.52,68.32,68.38,25200.0,54.0154,54.0706,53.9128,53.9602,25200.0
2006-01-23 11:00:00,68.44,68.91,68.42,68.82,10800.0,54.0075,54.3784,53.9917,54.3074,10800.0
2006-01-23 11:30:00,68.88,68.97,68.79,68.89,23300.0,54.3547,54.4257,54.2837,54.3626,23300.0
2006-01-23 12:00:00,68.92,68.93,68.79,68.79,12800.0,54.3863,54.3942,54.2837,54.2837,12800.0
2006-01-23 12:30:00,68.8,68.84,68.62,68.77,6700.0,54.2916,54.3232,54.1495,54.2679,6700.0
2006-01-23 13:00:00,68.74,69.02,68.74,69.0,14800.0,54.2442,54.4652,54.2442,54.4494,14800.0
2006-01-23 13:30:00,69.01,69.01,68.78,68.84,12600.0,54.4573,54.4573,54.2758,54.3232,12600.0
2006-01-23 14:00:00,68.78,69.01,68.78,68.94,14200.0,54.2758,54.4573,54.2758,54.4021,14200.0
2006-01-23 14:30:00,68.94,69.0,68.84,68.96,18000.0,54.4021,54.4494,54.3232,54.4178,18000.0
2006-01-23 15:00:00,68.91,69.03,68.84,68.89,19300.0,54.3784,54.4731,54.3232,54.3626,19300.0
2006-01-23 15:30:00,68.88,68.91,68.75,68.83,37900.0,54.3547,54.3784,54.2521,54.3153,37900.0
2006-01-24 09:30:00,68.8,69.61,68.75,69.6,36900.0,54.2916,54.9308,54.2521,54.9229,36900.0
2006-01-24 10:00:00,69.5,69.87,69.4,69.44,33900.0,54.844,55.136,54.7651,54.7966,33900.0
2006-01-24 10:30:00,69.42,69.76,69.4,69.66,26700.0,54.7808,55.0491,54.7651,54.9702,26700.0
2006-01-24 11:00:00,69.69,69.81,69.63,69.69,32500.0,54.9939,55.0886,54.9466,54.9939,32500.0
2006-01-24 11:30:00,69.67,69.68,69.42,69.42,30100.0,54.9781,54.986,54.7808,54.7808,30100.0
2006-01-24 12:00:00,69.43,69.65,69.4,69.42,20500.0,54.7887,54.9623,54.7651,54.7808,20500.0
2006-01-24 12:30:00,69.38,69.55,69.33,69.39,17700.0,54.7493,54.8834,54.7098,54.7572,17700.0
2006-01-24 13:00:00,69.38,69.4,69.25,69.33,15600.0,54.7493,54.7651,54.6467,54.7098,15600.0
2006-01-24 13:30:00,69.36,69.73,69.36,69.7,25400.0,54.7335,55.0255,54.7335,55.0018,25400.0
2006-01-24 14:00:00,69.7,69.73,69.5,69.58,27500.0,55.0018,55.0255,54.844,54.9071,27500.0
2006-01-24 14:30:00,69.56,69.59,69.37,69.39,25600.0,54.8913,54.915,54.7414,54.7572,25600.0
2006-01-24 15:00:00,69.37,69.4,69.16,69.32,41700.0,54.7414,54.7651,54.5757,54.7019,41700.0
2006-01-24 15:30:00,69.33,69.42,69.29,69.31,44400.0,54.7098,54.7808,54.6783,54.694,44400.0
2006-01-25 09:30:00,70.3,70.45,69.63,69.72,69900.0,55.4753,55.5936,54.9466,55.0176,69900.0
2006-01-25 10:00:00,69.82,69.85,68.75,68.98,44400.0,55.0965,55.1202,54.2521,54.4336,44400.0
2006-01-25 10:30:00,68.95,69.35,68.76,69.29,43200.0,54.41,54.7256,54.26,54.6783,43200.0
2006-01-25 11:00:00,69.29,69.55,69.17,69.5,22400.0,54.6783,54.8834,54.5836,54.844,22400.0
2006-01-25 11:30:00,69.53,69.58,69.25,69.44,21600.0,54.8676,54.9071,54.6467,54.7966,21600.0
2006-01-25 12:00:00,69.43,69.43,68.88,68.9,34100.0,54.7887,54.7887,54.3547,54.3705,34100.0
2006-01-25 12:30:00,68.91,69.57,68.9,69.57,32800.0,54.3784,54.8992,54.3705,54.8992,32800.0
2006-01-25 13:00:00,69.56,69.66,69.44,69.5,19200.0,54.8913,54.9702,54.7966,54.844,19200.0
2006-01-25 13:30:00,69.54,69.56,69.23,69.4,21100.0,54.8755,54.8913,54.6309,54.7651,21100.0
2006-01-25 14:00:00,69.38,69.48,69.23,69.26,21000.0,54.7493,54.8282,54.6309,54.6546,21000.0
2006-01-25 14:30:00,69.23,69.49,69.17,69.2,19300.0,54.6309,54.8361,54.5836,54.6072,19300.0
2006-01-25 15:00:00,69.2,69.33,69.06,69.29,33400.0,54.6072,54.7098,54.4968,54.6783,33400.0
2006-01-25 15:30:00,69.3,69.4,69.2,69.31,51500.0,54.6862,54.7651,54.6072,54.694,51500.0
2006-01-26 09:30:00,70.6,71.23,70.47,70.93,80800.0,55.712,56.2092,55.6094,55.9724,80800.0
2006-01-26 10:00:00,71.01,71.01,70.12,70.42,43100.0,56.0355,56.0355,55.3332,55.57,43100.0
2006-01-26 10:30:00,70.41,70.52,70.28,70.4,41600.0,55.5621,55.6489,55.4595,55.5542,41600.0
2006-01-26 11:00:00,70.4,70.83,70.38,70.77,42700.0,55.5542,55.8935,55.5384,55.8462,42700.0
2006-01-26 11:30:00,70.74,71.34,70.74,71.19,44000.0,55.8225,56.296,55.8225,56.1776,44000.0
2006-01-26 12:00:00,71.19,71.36,71.14,71.34,32100.0,56.1776,56.3117,56.1381,56.296,32100.0
2006-01-26 12:30:00,71.35,71.63,71.33,71.54,51300.0,56.3039,56.5248,56.2881,56.4538,51300.0
2006-01-26 13:00:00,71.54,71.77,71.54,71.71,36700.0,56.4538,56.6353,56.4538,56.5879,36700.0
2006-01-26 13:30:00,71.68,71.68,71.45,71.5,45900.0,56.5643,56.5643,56.3828,56.4222,45900.0
2006-01-26 14:00:00,71.5,71.74,71.39,71.72,35100.0,56.4222,56.6116,56.3354,56.5958,35100.0
2006-01-26 14:30:00,71.69,72.03,71.68,71.99,49300.0,56.5722,56.8405,56.5643,56.8089,49300.0
2006-01-26 15:00:00,71.98,72.26,71.86,72.23,65200.0,56.801,57.022,56.7063,56.9983,65200.0
2006-01-26 15:30:00,72.23,72.28,72.03,72.23,92400.0,56.9983,57.0377,56.8405,56.9983,92400.0
2006-01-27 09:30:00,71.98,72.35,71.34,71.94,71400.0,56.801,57.093,56.296,56.7694,71400.0
2006-01-27 10:00:00,71.9,72.87,71.83,72.83,47800.0,56.7379,57.5033,56.6826,57.4718,47800.0
2006-01-27 10:30:00,72.82,72.95,72.62,72.75,30800.0,57.4639,57.5664,57.306,57.4086,30800.0
2006-01-27 11:00:00,72.75,72.89,72.59,72.74,45000.0,57.4086,57.5191,57.2824,57.4007,45000.0
2006-01-27 11:30:00,72.74,72.74,72.35,72.6,50600.0,57.4007,57.4007,57.093,57.2903,50600.0
2006-01-27 12:00:00,72.58,72.58,71.96,72.0,39900.0,57.2745,57.2745,56.7852,56.8168,39900.0
2006-01-27 12:30:00,71.96,72.02,71.5,71.95,28300.0,56.7852,56.8326,56.4222,56.7773,28300.0
2006-01-27 13:00:00,71.9,71.9,71.6,71.64,22500.0,56.7379,56.7379,56.5011,56.5327,22500.0
2006-01-27 13:30:00,71.63,71.97,71.63,71.81,44900.0,56.5248,56.7931,56.5248,56.6668,44900.0
2006-01-27 14:00:00,71.84,72.0,71.57,71.88,39600.0,56.6905,56.8168,56.4775,56.7221,39600.0
2006-01-27 14:30:00,71.88,72.01,71.72,71.93,38300.0,56.7221,56.8247,56.5958,56.7615,38300.0
2006-01-27 15:00:00,71.93,72.15,71.9,71.95,59400.0,56.7615,56.9351,56.7379,56.7773,59400.0
2006-01-27 15:30:00,71.97,72.03,71.82,71.98,47300.0,56.7931,56.8405,56.6747,56.801,47300.0
2006-01-30 09:30:00,71.92,72.44,71.86,71.91,35600.0,56.7537,57.164,56.7063,56.7458,35600.0
2006-01-30 10:00:00,71.9,72.31,71.87,71.94,15500.0,56.7379,57.0614,56.7142,56.7694,15500.0
2006-01-30 10:30:00,71.95,72.28,71.86,72.12,15800.0,56.7773,57.0377,56.7063,56.9115,15800.0
2006-01-30 11:00:00,72.08,72.13,71.82,71.83,30400.0,56.8799,56.9194,56.6747,56.6826,30400.0
2006-01-30 11:30:00,71.82,72.02,71.78,71.85,24200.0,56.6747,56.8326,56.6432,56.6984,24200.0
2006-01-30 12:00:00,71.82,71.98,71.81,71.9,20600.0,56.6747,56.801,56.6668,56.7379,20600.0
2006-01-30 12:30:00,71.91,72.12,71.9,71.97,21800.0,56.7458,56.9115,56.7379,56.7931,21800.0
2006-01-30 13:00:00,71.98,72.14,71.73,71.89,19800.0,56.801,56.9273,56.6037,56.73,19800.0
2006-01-30 13:30:00,71.93,72.35,71.92,72.1,15800.0,56.7615,57.093,56.7537,56.8957,15800.0
2006-01-30 14:00:00,72.15,72.46,72.15,72.28,13300.0,56.9351,57.1798,56.9351,57.0377,13300.0
2006-01-30 14:30:00,72.3,72.57,72.3,72.51,20400.0,57.0535,57.2666,57.0535,57.2192,20400.0
2006-01-30 15:00:00,72.51,72.55,72.27,72.48,29900.0,57.2192,57.2508,57.0298,57.1956,29900.0
2006-01-30 15:30:00,72.49,72.53,72.33,72.48,39500.0,57.2034,57.235,57.0772,57.1956,39500.0
2006-01-31 09:30:00,72.45,72.5,71.43,71.65,43400.0,57.1719,57.2113,56.367,56.5406,43400.0
2006-01-31 10:00:00,71.65,71.9,71.54,71.74,32100.0,56.5406,56.7379,56.4538,56.6116,32100.0
2006-01-31 10:30:00,71.7,71.81,71.56,71.81,25600.0,56.58,56.6668,56.4696,56.6668,25600.0
2006-01-31 11:00:00,71.81,71.84,71.35,71.35,26400.0,56.6668,56.6905,56.3039,56.3039,26400.0
2006-01-31 11:30:00,71.34,71.34,70.83,70.98,32400.0,56.296,56.296,55.8935,56.0119,32400.0
2006-01-31 12:00:00,70.98,71.47,70.88,71.35,17800.0,56.0119,56.3985,55.933,56.3039,17800.0
2006-01-31 12:30:00,71.32,71.36,71.13,71.13,13400.0,56.2802,56.3117,56.1302,56.1302,13400.0
2006-01-31 13:00:00,71.14,71.25,71.01,71.16,14200.0,56.1381,56.2249,56.0355,56.1539,14200.0
2006-01-31 13:30:00,71.16,71.6,71.12,71.54,22100.0,56.1539,56.5011,56.1224,56.4538,22100.0
2006-01-31 14:00:00,71.54,71.8,71.09,71.61,35300.0,56.4538,56.659,56.0987,56.509,35300.0
2006-01-31 14:30:00,71.58,72.09,71.48,71.93,50500.0,56.4853,56.8878,56.4064,56.7615,50500.0
2006-01-31 15:00:00,71.98,72.3,71.88,72.09,40900.0,56.801,57.0535,56.7221,56.8878,40900.0
2006-01-31 15:30:00,72.09,72.28,71.62,71.8,61300.0,56.8878,57.0377,56.5169,56.659,61300.0
2006-02-01 09:30:00,73.76,76.39,73.53,76.3,327300.0,58.2056,60.281,58.0241,60.21,327300.0
2006-02-01 10:00:00,76.3,77.37,75.96,76.78,198600.0,60.21,61.0544,59.9417,60.5888,198600.0
2006-02-01 10:30:00,76.78,76.87,76.23,76.52,113300.0,60.5888,60.6598,60.1548,60.3836,113300.0
2006-02-01 11:00:00,76.53,76.62,75.78,75.81,88000.0,60.3915,60.4625,59.7997,59.8233,88000.0
2006-02-01 11:30:00,75.88,76.1,75.71,75.98,106200.0,59.8786,60.0522,59.7444,59.9575,106200.0
2006-02-01 12:00:00,75.98,76.37,75.95,76.37,95800.0,59.9575,60.2652,59.9338,60.2652,95800.0
2006-02-01 12:30:00,76.37,76.6,76.19,76.43,43300.0,60.2652,60.4467,60.1232,60.3126,43300.0
2006-02-01 13:00:00,76.41,76.42,75.85,75.85,59300.0,60.2968,60.3047,59.8549,59.8549,59300.0
2006-02-01 13:30:00,75.91,76.31,75.67,76.18,55000.0,59.9022,60.2179,59.7129,60.1153,55000.0
2006-02-01 14:00:00,76.22,76.58,76.17,76.44,84500.0,60.1469,60.431,60.1074,60.3205,84500.0
2006-02-01 14:30:00,76.44,76.75,76.41,76.68,97700.0,60.3205,60.5651,60.2968,60.5099,97700.0
2006-02-01 15:00:00,76.69,77.32,76.69,77.13,129500.0,60.5178,61.0149,60.5178,60.865,129500.0
2006-02-01 15:30:00,77.11,77.83,77.11,77.27,211900.0,60.8492,61.4174,60.8492,60.9755,211900.0
2006-02-02 09:30:00,77.25,77.26,76.45,76.96,104200.0,60.9597,60.9676,60.3284,60.7308,104200.0
2006-02-02 10:00:00,76.95,77.1,76.84,77.0,93700.0,60.7229,60.8413,60.6361,60.7624,93700.0
2006-02-02 10:30:00,77.0,77.26,76.94,77.18,78500.0,60.7624,60.9676,60.715,60.9044,78500.0
2006-02-02 11:00:00,77.19,77.33,77.1,77.13,116300.0,60.9123,61.0228,60.8413,60.865,116300.0
2006-02-02 11:30:00,77.11,77.27,76.7,76.86,59700.0,60.8492,60.9755,60.5257,60.6519,59700.0
2006-02-02 12:00:00,76.86,76.86,76.6,76.76,86600.0,60.6519,60.6519,60.4467,60.573,86600.0
2006-02-02 12:30:00,76.76,76.84,76.63,76.77,56100.0,60.573,60.6361,60.4704,60.5809,56100.0
2006-02-02 13:00:00,76.74,76.91,76.65,76.65,57300.0,60.5572,60.6914,60.4862,60.4862,57300.0
2006-02-02 13:30:00,76.65,76.71,76.55,76.63,71800.0,60.4862,60.5335,60.4073,60.4704,71800.0
2006-02-02 14:00:00,76.62,76.68,76.5,76.54,62700.0,60.4625,60.5099,60.3678,60.3994,62700.0
2006-02-02 14:30:00,76.55,76.68,76.23,76.4,119900.0,60.4073,60.5099,60.1548,60.2889,119900.0
2006-02-02 15:00:00,76.4,76.5,76.24,76.49,67300.0,60.2889,60.3678,60.1627,60.3599,67300.0
2006-02-02 15:30:00,76.49,76.59,76.09,76.26,116100.0,60.3599,60.4388,60.0443,60.1784,116100.0
2006-02-03 09:30:00,75.2,75.41,74.6,74.6,79300.0,59.342,59.5077,58.8685,58.8685,79300.0
2006-02-03 10:00:00,74.6,74.64,74.01,74.07,96200.0,58.8685,58.9001,58.4029,58.4503,96200.0
2006-02-03 10:30:00,74.07,74.62,73.96,74.52,66400.0,58.4503,58.8843,58.3635,58.8054,66400.0
2006-02-03 11:00:00,74.49,74.65,74.29,74.65,106100.0,58.7817,58.908,58.6239,58.908,106100.0
2006-02-03 11:30:00,74.68,75.14,74.66,74.87,50900.0,58.9316,59.2946,58.9158,59.0816,50900.0
2006-02-03 12:00:00,74.85,74.88,74.52,74.52,33700.0,59.0658,59.0895,58.8054,58.8054,33700.0
2006-02-03 12:30:00,74.52,74.52,74.17,74.21,50200.0,58.8054,58.8054,58.5292,58.5607,50200.0
2006-02-03 13:00:00,74.23,75.02,74.18,75.0,61000.0,58.5765,59.1999,58.5371,59.1841,61000.0
2006-02-03 13:30:00,74.96,75.02,74.57,74.58,35000.0,59.1526,59.1999,58.8448,58.8527,35000.0
2006-02-03 14:00:00,74.6,74.6,74.46,74.51,47000.0,58.8685,58.8685,58.758,58.7975,47000.0
2006-02-03 14:30:00,74.51,74.69,74.5,74.66,38900.0,58.7975,58.9395,58.7896,58.9158,38900.0
2006-02-03 15:00:00,74.66,74.89,74.65,74.7,49700.0,58.9158,59.0973,58.908,58.9474,49700.0
2006-02-03 15:30:00,74.7,74.7,74.39,74.5,85800.0,58.9474,58.9474,58.7028,58.7896,85800.0
2006-02-06 09:30:00,77.0,77.29,76.9,76.9,104200.0,60.7624,60.9912,60.6835,60.6835,104200.0
2006-02-06 10:00:00,76.91,77.69,76.9,77.1,138100.0,60.6914,61.3069,60.6835,60.8413,138100.0
2006-02-06 10:30:00,77.1,78.09,77.06,78.07,87700.0,60.8413,61.6225,60.8097,61.6068,87700.0
2006-02-06 11:00:00,78.07,79.05,78.07,78.92,117500.0,61.6068,62.3801,61.6068,62.2775,117500.0
2006-02-06 11:30:00,78.91,79.24,78.49,79.24,89200.0,62.2696,62.53,61.9382,62.53,89200.0
2006-02-06 12:00:00,79.25,79.8,78.87,78.91,102200.0,62.5379,62.9719,62.238,62.2696,102200.0
2006-02-06 12:30:00,78.91,79.13,78.73,79.03,59700.0,62.2696,62.4432,62.1276,62.3643,59700.0
2006-02-06 13:00:00,79.01,79.28,78.92,79.05,45300.0,62.3485,62.5616,62.2775,62.3801,45300.0
2006-02-06 13:30:00,79.11,79.16,78.96,79.0,52000.0,62.4274,62.4669,62.3091,62.3406,52000.0
2006-02-06 14:00:00,79.0,79.32,78.62,79.17,84000.0,62.3406,62.5932,62.0408,62.4748,84000.0
2006-02-06 14:30:00,79.18,79.75,79.14,79.63,100500.0,62.4827,62.9325,62.4511,62.8378,100500.0
2006-02-06 15:00:00,79.62,79.87,79.58,79.76,63600.0,62.8299,63.0272,62.7983,62.9404,63600.0
2006-02-06 15:30:00,79.75,80.31,79.69,80.3,158900.0,62.9325,63.3744,62.8851,63.3665,158900.0
2006-02-07 09:30:00,79.0,79.6,78.91,79.08,133500.0,62.3406,62.8141,62.2696,62.4038,133500.0
2006-02-07 10:00:00,79.08,79.42,78.79,78.86,80000.0,62.4038,62.6721,62.1749,62.2302,80000.0
2006-02-07 10:30:00,78.86,79.05,78.62,78.85,79700.0,62.2302,62.3801,62.0408,62.2223,79700.0
2006-02-07 11:00:00,78.86,79.15,78.84,78.84,72600.0,62.2302,62.459,62.2144,62.2144,72600.0
2006-02-07 11:30:00,78.8,78.8,78.22,78.35,56800.0,62.1828,62.1828,61.7251,61.8277,56800.0
2006-02-07 12:00:00,78.35,78.41,78.25,78.27,67700.0,61.8277,61.8751,61.7488,61.7646,67700.0
2006-02-07 12:30:00,78.26,78.38,78.22,78.31,66500.0,61.7567,61.8514,61.7251,61.7961,66500.0
2006-02-07 13:00:00,78.31,78.38,78.15,78.15,66200.0,61.7961,61.8514,61.6699,61.6699,66200.0
2006-02-07 13:30:00,78.14,78.18,77.81,78.06,49300.0,61.662,61.6936,61.4016,61.5989,49300.0
2006-02-07 14:00:00,78.09,78.09,77.91,78.01,44600.0,61.6225,61.6225,61.4805,61.5594,44600.0
2006-02-07 14:30:00,78.0,78.09,77.9,77.9,61400.0,61.5515,61.6225,61.4726,61.4726,61400.0
2006-02-07 15:00:00,77.9,78.02,77.9,77.9,48200.0,61.4726,61.5673,61.4726,61.4726,48200.0
2006-02-07 15:30:00,77.9,78.06,77.69,77.74,111700.0,61.4726,61.5989,61.3069,61.3463,111700.0
2006-02-08 09:30:00,77.85,77.85,76.39,76.39,38800.0,61.4331,61.4331,60.281,60.281,38800.0
2006-02-08 10:00:00,76.29,76.64,76.13,76.64,66800.0,60.2021,60.4783,60.0759,60.4783,66800.0
2006-02-08 10:30:00,76.65,76.8,76.49,76.76,44400.0,60.4862,60.6046,60.3599,60.573,44400.0
2006-02-08 11:00:00,76.75,76.92,76.7,76.91,38800.0,60.5651,60.6993,60.5257,60.6914,38800.0
2006-02-08 11:30:00,76.9,77.03,76.85,76.87,42000.0,60.6835,60.7861,60.644,60.6598,42000.0
2006-02-08 12:00:00,76.88,77.01,76.83,76.83,47000.0,60.6677,60.7703,60.6282,60.6282,47000.0
2006-02-08 12:30:00,76.83,76.92,76.77,76.85,43500.0,60.6282,60.6993,60.5809,60.644,43500.0
2006-02-08 13:00:00,76.87,76.94,76.57,76.62,51200.0,60.6598,60.715,60.4231,60.4625,51200.0
2006-02-08 13:30:00,76.58,76.67,76.47,76.47,31000.0,60.431,60.502,60.3442,60.3442,31000.0
2006-02-08 14:00:00,76.47,76.76,76.44,76.56,43600.0,60.3442,60.573,60.3205,60.4152,43600.0
2006-02-08 14:30:00,76.55,76.91,76.55,76.61,54000.0,60.4073,60.6914,60.4073,60.4546,54000.0
2006-02-08 15:00:00,76.62,76.92,76.54,76.72,68600.0,60.4625,60.6993,60.3994,60.5414,68600.0
2006-02-08 15:30:00,76.73,76.8,76.64,76.66,84100.0,60.5493,60.6046,60.4783,60.4941,84100.0
2006-02-09 09:30:00,78.06,78.87,77.99,78.83,101700.0,61.5989,62.238,61.5436,62.2065,101700.0
2006-02-09 10:00:00,78.84,79.17,78.5,78.88,93700.0,62.2144,62.4748,61.9461,62.2459,93700.0
2006-02-09 10:30:00,78.9,78.98,78.76,78.9,72900.0,62.2617,62.3249,62.1512,62.2617,72900.0
2006-02-09 11:00:00,78.91,79.41,78.79,79.33,60900.0,62.2696,62.6642,62.1749,62.601,60900.0
2006-02-09 11:30:00,79.34,79.45,78.82,79.06,64900.0,62.6089,62.6957,62.1986,62.388,64900.0
2006-02-09 12:00:00,79.05,79.26,78.91,79.22,36300.0,62.3801,62.5458,62.2696,62.5142,36300.0
2006-02-09 12:30:00,79.22,79.66,79.17,79.51,53000.0,62.5142,62.8615,62.4748,62.7431,53000.0
2006-02-09 13:00:00,79.53,79.99,79.53,79.78,46700.0,62.7589,63.1219,62.7589,62.9561,46700.0
2006-02-09 13:30:00,79.79,79.98,79.76,79.95,44400.0,62.964,63.114,62.9404,63.0903,44400.0
2006-02-09 14:00:00,79.95,79.99,79.23,79.24,55600.0,63.0903,63.1219,62.5221,62.53,55600.0
2006-02-09 14:30:00,79.24,79.8,79.24,79.57,43200.0,62.53,62.9719,62.53,62.7904,43200.0
2006-02-09 15:00:00,79.57,79.58,78.87,79.06,53500.0,62.7904,62.7983,62.238,62.388,53500.0
2006-02-09 15:30:00,79.07,79.08,78.75,78.95,74600.0,62.3959,62.4038,62.1434,62.3012,74600.0
2006-02-10 09:30:00,78.65,78.76,77.6,77.6,35400.0,62.0644,62.1512,61.2359,61.2359,35400.0
2006-02-10 10:00:00,77.6,78.28,77.17,77.38,52300.0,61.2359,61.7725,60.8965,61.0623,52300.0
2006-02-10 10:30:00,77.38,77.39,76.83,77.08,50600.0,61.0623,61.0701,60.6282,60.8255,50600.0
2006-02-10 11:00:00,77.07,77.2,76.93,77.08,25700.0,60.8176,60.9202,60.7072,60.8255,25700.0
2006-02-10 11:30:00,77.04,77.36,77.02,77.36,25600.0,60.794,61.0465,60.7782,61.0465,25600.0
2006-02-10 12:00:00,77.36,77.74,77.29,77.63,17700.0,61.0465,61.3463,60.9912,61.2595,17700.0
2006-02-10 12:30:00,77.63,77.66,77.19,77.22,15000.0,61.2595,61.2832,60.9123,60.936,15000.0
2006-02-10 13:00:00,77.16,77.27,76.99,77.0,15600.0,60.8886,60.9755,60.7545,60.7624,15600.0
2006-02-10 13:30:00,77.0,77.22,76.84,77.08,17500.0,60.7624,60.936,60.6361,60.8255,17500.0
2006-02-10 14:00:00,77.04,77.37,76.98,77.37,23400.0,60.794,61.0544,60.7466,61.0544,23400.0
2006-02-10 14:30:00,77.36,78.58,77.29,78.33,95000.0,61.0465,62.0092,60.9912,61.8119,95000.0
2006-02-10 15:00:00,78.33,78.36,77.97,77.99,38700.0,61.8119,61.8356,61.5278,61.5436,38700.0
2006-02-10 15:30:00,77.99,78.01,77.72,77.78,140100.0,61.5436,61.5594,61.3306,61.3779,140100.0
2006-02-13 09:30:00,77.78,78.22,77.61,77.93,61500.0,61.3779,61.7251,61.2438,61.4963,61500.0
2006-02-13 10:00:00,77.89,78.17,77.67,77.67,39600.0,61.4647,61.6857,61.2911,61.2911,39600.0
2006-02-13 10:30:00,77.67,78.16,77.56,77.84,36300.0,61.2911,61.6778,61.2043,61.4253,36300.0
2006-02-13 11:00:00,77.83,77.94,77.55,77.56,32900.0,61.4174,61.5042,61.1964,61.2043,32900.0
2006-02-13 11:30:00,77.57,77.6,77.4,77.43,15400.0,61.2122,61.2359,61.078,61.1017,15400.0
2006-02-13 12:00:00,77.43,77.5,77.33,77.37,29100.0,61.1017,61.157,61.0228,61.0544,29100.0
2006-02-13 12:30:00,77.37,77.45,77.22,77.23,14600.0,61.0544,61.1175,60.936,60.9439,14600.0
2006-02-13 13:00:00,77.25,77.25,76.95,77.07,23200.0,60.9597,60.9597,60.7229,60.8176,23200.0
2006-02-13 13:30:00,77.07,77.07,76.84,76.87,23100.0,60.8176,60.8176,60.6361,60.6598,23100.0
2006-02-13 14:00:00,76.86,76.94,76.76,76.8,36300.0,60.6519,60.715,60.573,60.6046,36300.0
2006-02-13 14:30:00,76.81,76.84,76.67,76.82,48800.0,60.6125,60.6361,60.502,60.6203,48800.0
2006-02-13 15:00:00,76.82,76.88,76.64,76.65,49600.0,60.6203,60.6677,60.4783,60.4862,49600.0
2006-02-13 15:30:00,76.65,76.74,76.61,76.66,90400.0,60.4862,60.5572,60.4546,60.4941,90400.0
2006-02-14 09:30:00,76.51,76.85,76.12,76.43,83400.0,60.3757,60.644,60.068,60.3126,83400.0
2006-02-14 10:00:00,76.43,76.87,76.4,76.67,20600.0,60.3126,60.6598,60.2889,60.502,20600.0
2006-02-14 10:30:00,76.68,77.41,76.54,77.41,39100.0,60.5099,61.0859,60.3994,61.0859,39100.0
2006-02-14 11:00:00,77.44,78.17,77.38,78.17,77400.0,61.1096,61.6857,61.0623,61.6857,77400.0
2006-02-14 11:30:00,78.18,78.28,78.01,78.19,52600.0,61.6936,61.7725,61.5594,61.7014,52600.0
2006-02-14 12:00:00,78.16,78.22,77.92,78.03,36100.0,61.6778,61.7251,61.4884,61.5752,36100.0
2006-02-14 12:30:00,77.98,78.03,77.8,77.85,23700.0,61.5357,61.5752,61.3937,61.4331,23700.0
2006-02-14 13:00:00,77.84,77.89,77.67,77.85,21700.0,61.4253,61.4647,61.2911,61.4331,21700.0
2006-02-14 13:30:00,77.89,78.09,77.73,77.84,23500.0,61.4647,61.6225,61.3384,61.4253,23500.0
2006-02-14 14:00:00,77.8,78.1,77.0,78.1,49700.0,61.3937,61.6304,60.7624,61.6304,49700.0
2006-02-14 14:30:00,78.14,78.4,78.0,78.36,21400.0,61.662,61.8672,61.5515,61.8356,21400.0
2006-02-14 15:00:00,78.32,78.46,78.03,78.19,37900.0,61.804,61.9145,61.5752,61.7014,37900.0
2006-02-14 15:30:00,78.2,78.27,78.16,78.19,53000.0,61.7093,61.7646,61.6778,61.7014,53000.0
2006-02-15 09:30:00,78.22,78.34,77.8,78.15,45800.0,61.7251,61.8198,61.3937,61.6699,45800.0
2006-02-15 10:00:00,78.15,79.16,77.88,78.7,59900.0,61.6699,62.4669,61.4568,62.1039,59900.0
2006-02-15 10:30:00,78.7,79.05,78.58,78.59,39400.0,62.1039,62.3801,62.0092,62.0171,39400.0
2006-02-15 11:00:00,78.58,78.58,78.04,78.11,37900.0,62.0092,62.0092,61.5831,61.6383,37900.0
2006-02-15 11:30:00,78.05,78.1,77.84,78.0,20200.0,61.591,61.6304,61.4253,61.5515,20200.0
2006-02-15 12:00:00,77.99,78.0,77.91,77.95,20000.0,61.5436,61.5515,61.4805,61.5121,20000.0
2006-02-15 12:30:00,77.95,78.24,77.9,78.24,41900.0,61.5121,61.7409,61.4726,61.7409,41900.0
2006-02-15 13:00:00,78.18,78.23,77.98,78.0,15700.0,61.6936,61.733,61.5357,61.5515,15700.0
2006-02-15 13:30:00,78.0,78.3,78.0,78.26,21500.0,61.5515,61.7882,61.5515,61.7567,21500.0
2006-02-15 14:00:00,78.29,78.52,78.12,78.52,16700.0,61.7804,61.9619,61.6462,61.9619,16700.0
2006-02-15 14:30:00,78.52,78.61,78.27,78.41,19100.0,61.9619,62.0329,61.7646,61.8751,19100.0
2006-02-15 15:00:00,78.41,78.6,78.25,78.55,28800.0,61.8751,62.025,61.7488,61.9855,28800.0
2006-02-15 15:30:00,78.5,78.73,78.5,78.73,43500.0,61.9461,62.1276,61.9461,62.1276,43500.0
2006-02-16 09:30:00,78.73,78.94,78.05,78.08,35500.0,62.1276,62.2933,61.591,61.6146,35500.0
2006-02-16 10:00:00,78.12,78.26,77.93,78.05,47600.0,61.6462,61.7567,61.4963,61.591,47600.0
2006-02-16 10:30:00,78.04,78.11,77.88,78.1,42100.0,61.5831,61.6383,61.4568,61.6304,42100.0
2006-02-16 11:00:00,78.1,78.41,77.91,78.21,36800.0,61.6304,61.8751,61.4805,61.7172,36800.0
2006-02-16 11:30:00,78.2,78.4,78.17,78.26,31000.0,61.7093,61.8672,61.6857,61.7567,31000.0
2006-02-16 12:00:00,78.26,78.4,78.15,78.39,32200.0,61.7567,61.8672,61.6699,61.8593,32200.0
2006-02-16 12:30:00,78.4,78.45,78.31,78.33,41200.0,61.8672,61.9066,61.7961,61.8119,41200.0
2006-02-16 13:00:00,78.34,78.45,78.26,78.43,23200.0,61.8198,61.9066,61.7567,61.8908,23200.0
2006-02-16 13:30:00,78.48,78.56,78.29,78.35,26800.0,61.9303,61.9934,61.7804,61.8277,26800.0
2006-02-16 14:00:00,78.39,78.62,78.37,78.51,21400.0,61.8593,62.0408,61.8435,61.954,21400.0
2006-02-16 14:30:00,78.51,78.78,78.36,78.78,37400.0,61.954,62.167,61.8356,62.167,37400.0
2006-02-16 15:00:00,78.77,78.8,78.63,78.7,39600.0,62.1591,62.1828,62.0487,62.1039,39600.0
2006-02-16 15:30:00,78.69,78.87,78.56,78.86,69400.0,62.096,62.238,61.9934,62.2302,69400.0
2006-02-17 09:30:00,78.86,79.0,78.21,78.4,78900.0,62.2302,62.3406,61.7172,61.8672,78900.0
2006-02-17 10:00:00,78.4,78.4,77.97,78.22,15800.0,61.8672,61.8672,61.5278,61.7251,15800.0
2006-02-17 10:30:00,78.22,78.23,78.04,78.08,20000.0,61.7251,61.733,61.5831,61.6146,20000.0
2006-02-17 11:00:00,78.05,78.06,77.66,77.85,36100.0,61.591,61.5989,61.2832,61.4331,36100.0
2006-02-17 11:30:00,77.86,78.06,77.78,77.83,27600.0,61.441,61.5989,61.3779,61.4174,27600.0
2006-02-17 12:00:00,77.82,78.11,77.71,78.1,13500.0,61.4095,61.6383,61.3227,61.6304,13500.0
2006-02-17 12:30:00,78.11,78.23,78.03,78.12,9600.0,61.6383,61.733,61.5752,61.6462,9600.0
2006-02-17 13:00:00,78.12,78.12,77.98,77.99,5400.0,61.6462,61.6462,61.5357,61.5436,5400.0
2006-02-17 13:30:00,77.98,78.11,77.98,78.0,11400.0,61.5357,61.6383,61.5357,61.5515,11400.0
2006-02-17 14:00:00,77.98,78.0,77.92,77.96,12200.0,61.5357,61.5515,61.4884,61.5199,12200.0
2006-02-17 14:30:00,77.98,78.07,77.83,78.07,17100.0,61.5357,61.6068,61.4174,61.6068,17100.0
2006-02-17 15:00:00,78.08,78.1,77.84,77.86,27700.0,61.6146,61.6304,61.4253,61.441,27700.0
2006-02-17 15:30:00,77.88,77.91,77.77,77.84,43800.0,61.4568,61.4805,61.37,61.4253,43800.0
2006-02-21 09:30:00,77.65,77.75,77.28,77.61,46600.0,61.2753,61.3542,60.9833,61.2438,46600.0
2006-02-21 10:00:00,77.6,77.63,76.96,77.1,50000.0,61.2359,61.2595,60.7308,60.8413,50000.0
2006-02-21 10:30:00,77.15,77.47,77.14,77.19,27100.0,60.8808,61.1333,60.8729,60.9123,27100.0
2006-02-21 11:00:00,77.18,77.34,77.17,77.29,26400.0,60.9044,61.0307,60.8965,60.9912,26400.0
2006-02-21 11:30:00,77.29,77.81,77.11,77.14,57000.0,60.9912,61.4016,60.8492,60.8729,57000.0
2006-02-21 12:00:00,77.13,77.47,77.11,77.12,31900.0,60.865,61.1333,60.8492,60.8571,31900.0
2006-02-21 12:30:00,77.11,77.44,77.08,77.24,30400.0,60.8492,61.1096,60.8255,60.9518,30400.0
2006-02-21 13:00:00,77.23,77.4,77.2,77.38,26000.0,60.9439,61.078,60.9202,61.0623,26000.0
2006-02-21 13:30:00,77.41,77.57,77.4,77.44,33400.0,61.0859,61.2122,61.078,61.1096,33400.0
2006-02-21 14:00:00,77.4,77.55,77.23,77.39,57600.0,61.078,61.1964,60.9439,61.0701,57600.0
2006-02-21 14:30:00,77.39,77.42,77.09,77.13,91500.0,61.0701,61.0938,60.8334,60.865,91500.0
2006-02-21 15:00:00,77.12,77.55,77.01,77.46,64700.0,60.8571,61.1964,60.7703,61.1254,64700.0
2006-02-21 15:30:00,77.46,77.53,77.28,77.29,38100.0,61.1254,61.1806,60.9833,60.9912,38100.0
2006-02-22 09:30:00,77.57,78.1,77.34,77.68,48400.0,61.5016,61.9218,61.3192,61.5888,48400.0
2006-02-22 10:00:00,77.62,77.7,77.18,77.56,73600.0,61.5412,61.6046,61.1923,61.4936,73600.0
2006-02-22 10:30:00,77.53,77.8,77.43,77.69,141600.0,61.4698,61.6839,61.3906,61.5967,141600.0
2006-02-22 11:00:00,77.7,77.8,77.47,77.67,126300.0,61.6046,61.6839,61.4223,61.5808,126300.0
2006-02-22 11:30:00,77.69,78.0,77.67,77.95,124800.0,61.5967,61.8425,61.5808,61.8028,124800.0
2006-02-22 12:00:00,77.96,78.09,77.75,78.03,106600.0,61.8108,61.9138,61.6443,61.8663,106600.0
2006-02-22 12:30:00,78.03,78.08,77.95,78.08,27500.0,61.8663,61.9059,61.8028,61.9059,27500.0
2006-02-22 13:00:00,78.08,78.19,78.0,78.19,23200.0,61.9059,61.9931,61.8425,61.9931,23200.0
2006-02-22 13:30:00,78.18,78.18,77.9,78.07,24600.0,61.9852,61.9852,61.7632,61.898,24600.0
2006-02-22 14:00:00,78.07,78.15,77.98,78.01,22900.0,61.898,61.9614,61.8266,61.8504,22900.0
2006-02-22 14:30:00,78.01,78.07,77.91,78.06,30800.0,61.8504,61.898,61.7711,61.8901,30800.0
2006-02-22 15:00:00,78.03,78.18,77.97,78.17,67800.0,61.8663,61.9852,61.8187,61.9773,67800.0
2006-02-22 15:30:00,78.16,78.3,78.12,78.2,53200.0,61.9693,62.0803,61.9376,62.0011,53200.0
2006-02-23 09:30:00,78.27,78.39,78.01,78.39,42600.0,62.0565,62.1517,61.8504,62.1517,42600.0
2006-02-23 10:00:00,78.45,78.45,78.1,78.44,25200.0,62.1993,62.1993,61.9218,62.1913,25200.0
2006-02-23 10:30:00,78.37,78.58,78.3,78.42,59100.0,62.1358,62.3023,62.0803,62.1755,59100.0
2006-02-23 11:00:00,78.42,79.32,78.41,79.32,56000.0,62.1755,62.889,62.1675,62.889,56000.0
2006-02-23 11:30:00,79.2,79.2,78.84,78.95,25900.0,62.7939,62.7939,62.5085,62.5957,25900.0
2006-02-23 12:00:00,78.95,78.95,78.63,78.9,37000.0,62.5957,62.5957,62.342,62.556,37000.0
2006-02-23 12:30:00,78.88,79.35,78.87,79.3,45800.0,62.5402,62.9128,62.5323,62.8732,45800.0
2006-02-23 13:00:00,79.26,79.38,79.19,79.32,14900.0,62.8415,62.9366,62.786,62.889,14900.0
2006-02-23 13:30:00,79.34,79.36,79.15,79.21,19900.0,62.9049,62.9208,62.7543,62.8018,19900.0
2006-02-23 14:00:00,79.25,79.31,79.15,79.2,26000.0,62.8335,62.8811,62.7543,62.7939,26000.0
2006-02-23 14:30:00,79.19,79.66,79.15,79.44,46300.0,62.786,63.1586,62.7543,62.9842,46300.0
2006-02-23 15:00:00,79.44,79.58,79.35,79.56,38300.0,62.9842,63.0952,62.9128,63.0793,38300.0
2006-02-23 15:30:00,79.56,79.6,79.43,79.47,87200.0,63.0793,63.111,62.9763,63.008,87200.0
2006-02-24 09:30:00,79.44,79.44,78.86,78.86,26400.0,62.9842,62.9842,62.5243,62.5243,26400.0
2006-02-24 10:00:00,78.86,78.9,78.47,78.82,32000.0,62.5243,62.556,62.2151,62.4926,32000.0
2006-02-24 10:30:00,78.82,78.82,78.44,78.59,16400.0,62.4926,62.4926,62.1913,62.3103,16400.0
2006-02-24 11:00:00,78.61,79.07,78.57,79.05,20100.0,62.3261,62.6908,62.2944,62.675,20100.0
2006-02-24 11:30:00,79.05,79.06,78.87,79.04,27500.0,62.675,62.6829,62.5323,62.667,27500.0
2006-02-24 12:00:00,79.04,79.26,79.04,79.19,17300.0,62.667,62.8415,62.667,62.786,17300.0
2006-02-24 12:30:00,79.23,79.29,79.18,79.23,21600.0,62.8177,62.8653,62.778,62.8177,21600.0
2006-02-24 13:00:00,79.25,79.27,79.06,79.15,41500.0,62.8335,62.8494,62.6829,62.7543,41500.0
2006-02-24 13:30:00,79.16,79.18,79.07,79.14,29800.0,62.7622,62.778,62.6908,62.7463,29800.0
2006-02-24 14:00:00,79.16,79.68,79.15,79.68,37700.0,62.7622,63.1745,62.7543,63.1745,37700.0
2006-02-24 14:30:00,79.68,79.92,79.58,79.89,52000.0,63.1745,63.3648,63.0952,63.341,52000.0
2006-02-24 15:00:00,79.89,79.98,79.79,79.88,48700.0,63.341,63.4123,63.2617,63.333,48700.0
2006-02-24 15:30:00,79.88,79.99,79.77,79.87,56100.0,63.333,63.4203,63.2458,63.3251,56100.0
2006-02-27 09:30:00,79.86,80.02,79.65,79.97,36300.0,63.3172,63.444,63.1507,63.4044,36300.0
2006-02-27 10:00:00,79.96,80.0,79.38,79.6,19500.0,63.3965,63.4282,62.9366,63.111,19500.0
2006-02-27 10:30:00,79.6,80.0,79.6,79.97,23100.0,63.111,63.4282,63.111,63.4044,23100.0
2006-02-27 11:00:00,79.95,80.75,79.9,80.58,52900.0,63.3885,64.0228,63.3489,63.888,52900.0
2006-02-27 11:30:00,80.65,80.7,80.15,80.15,33800.0,63.9435,63.9832,63.5471,63.5471,33800.0
2006-02-27 12:00:00,80.19,80.4,80.06,80.2,21200.0,63.5788,63.7453,63.4758,63.5868,21200.0
2006-02-27 12:30:00,80.24,80.31,80.05,80.08,12600.0,63.6185,63.674,63.4678,63.4916,12600.0
2006-02-27 13:00:00,80.05,80.11,79.93,80.0,24800.0,63.4678,63.5154,63.3727,63.4282,24800.0
2006-02-27 13:30:00,79.99,80.15,79.99,80.04,12000.0,63.4203,63.5471,63.4203,63.4599,12000.0
2006-02-27 14:00:00,80.08,80.23,80.08,80.18,23600.0,63.4916,63.6105,63.4916,63.5709,23600.0
2006-02-27 14:30:00,80.21,80.27,80.1,80.15,15100.0,63.5947,63.6423,63.5075,63.5471,15100.0
2006-02-27 15:00:00,80.16,80.17,80.08,80.08,47600.0,63.555,63.563,63.4916,63.4916,47600.0
2006-02-27 15:30:00,80.09,80.13,80.02,80.08,46100.0,63.4995,63.5313,63.444,63.4916,46100.0
2006-02-28 09:30:00,79.2,79.41,79.01,79.22,42800.0,62.7939,62.9604,62.6433,62.8098,42800.0
2006-02-28 10:00:00,79.22,79.74,79.15,79.6,48400.0,62.8098,63.222,62.7543,63.111,48400.0
2006-02-28 10:30:00,79.6,79.62,79.45,79.46,59000.0,63.111,63.1269,62.9921,63.0,59000.0
2006-02-28 11:00:00,79.42,79.42,79.22,79.25,31000.0,62.9683,62.9683,62.8098,62.8335,31000.0
2006-02-28 11:30:00,79.24,79.25,79.2,79.23,20200.0,62.8256,62.8335,62.7939,62.8177,20200.0
2006-02-28 12:00:00,79.23,79.25,79.09,79.2,45700.0,62.8177,62.8335,62.7067,62.7939,45700.0
2006-02-28 12:30:00,79.19,79.2,79.0,79.02,16900.0,62.786,62.7939,62.6353,62.6512,16900.0
2006-02-28 13:00:00,79.03,79.18,78.89,78.94,101500.0,62.6591,62.778,62.5481,62.5878,101500.0
2006-02-28 13:30:00,78.97,79.24,78.7,78.81,21200.0,62.6115,62.8256,62.3975,62.4847,21200.0
2006-02-28 14:00:00,78.82,78.91,78.8,78.87,23000.0,62.4926,62.564,62.4768,62.5323,23000.0
2006-02-28 14:30:00,78.85,79.06,78.8,78.89,33500.0,62.5164,62.6829,62.4768,62.5481,33500.0
2006-02-28 15:00:00,78.88,78.98,78.88,78.94,22000.0,62.5402,62.6195,62.5402,62.5878,22000.0
2006-02-28 15:30:00,79.0,79.12,78.86,78.94,58700.0,62.6353,62.7305,62.5243,62.5878,58700.0
2006-03-01 09:30:00,79.15,79.22,78.66,78.74,23900.0,62.7543,62.8098,62.3658,62.4292,23900.0
2006-03-01 10:00:00,78.78,78.92,78.44,78.5,23700.0,62.4609,62.5719,62.1913,62.2389,23700.0
2006-03-01 10:30:00,78.47,78.91,78.41,78.91,15700.0,62.2151,62.564,62.1675,62.564,15700.0
2006-03-01 11:00:00,78.94,79.13,78.94,79.1,19400.0,62.5878,62.7384,62.5878,62.7146,19400.0
2006-03-01 11:30:00,79.11,79.12,79.0,79.1,15900.0,62.7225,62.7305,62.6353,62.7146,15900.0
2006-03-01 12:00:00,79.1,79.26,79.09,79.22,14800.0,62.7146,62.8415,62.7067,62.8098,14800.0
2006-03-01 12:30:00,79.22,79.54,79.22,79.45,19200.0,62.8098,63.0635,62.8098,62.9921,19200.0
2006-03-01 13:00:00,79.45,79.59,79.4,79.59,32900.0,62.9921,63.1031,62.9525,63.1031,32900.0
2006-03-01 13:30:00,79.59,79.66,79.54,79.64,15000.0,63.1031,63.1586,63.0635,63.1428,15000.0
2006-03-01 14:00:00,79.64,79.81,79.56,79.73,23700.0,63.1428,63.2775,63.0793,63.2141,23700.0
2006-03-01 14:30:00,79.73,79.78,79.61,79.72,23800.0,63.2141,63.2538,63.119,63.2062,23800.0
2006-03-01 15:00:00,79.73,79.8,79.7,79.77,18800.0,63.2141,63.2696,63.1903,63.2458,18800.0
2006-03-01 15:30:00,79.77,80.2,79.77,80.02,62600.0,63.2458,63.5868,63.2458,63.444,62600.0
2006-03-02 09:30:00,79.65,79.8,78.7,78.7,30000.0,63.1507,63.2696,62.3975,62.3975,30000.0
2006-03-02 10:00:00,78.7,79.4,78.67,79.22,36500.0,62.3975,62.9525,62.3737,62.8098,36500.0
2006-03-02 10:30:00,79.22,79.74,78.91,79.6,55700.0,62.8098,63.222,62.564,63.111,55700.0
2006-03-02 11:00:00,79.56,79.78,79.41,79.47,38100.0,63.0793,63.2538,62.9604,63.008,38100.0
2006-03-02 11:30:00,79.47,79.49,79.35,79.35,23000.0,63.008,63.0238,62.9128,62.9128,23000.0
2006-03-02 12:00:00,79.35,79.49,79.24,79.32,22800.0,62.9128,63.0238,62.8256,62.889,22800.0
2006-03-02 12:30:00,79.33,79.58,79.28,79.4,25500.0,62.897,63.0952,62.8573,62.9525,25500.0
2006-03-02 13:00:00,79.36,79.55,79.21,79.22,27000.0,62.9208,63.0714,62.8018,62.8098,27000.0
2006-03-02 13:30:00,79.22,79.31,79.2,79.26,21300.0,62.8098,62.8811,62.7939,62.8415,21300.0
2006-03-02 14:00:00,79.24,79.24,79.03,79.2,37100.0,62.8256,62.8256,62.6591,62.7939,37100.0
2006-03-02 14:30:00,79.19,79.21,79.09,79.19,35000.0,62.786,62.8018,62.7067,62.786,35000.0
2006-03-02 15:00:00,79.19,79.89,79.17,79.76,63000.0,62.786,63.341,62.7701,63.2379,63000.0
2006-03-02 15:30:00,79.76,80.0,79.72,79.91,80700.0,63.2379,63.4282,63.2062,63.3568,80700.0
2006-03-03 09:30:00,79.48,79.91,79.44,79.6,24500.0,63.0159,63.3568,62.9842,63.111,24500.0
2006-03-03 10:00:00,79.48,79.68,78.85,79.67,30100.0,63.0159,63.1745,62.5164,63.1665,30100.0
2006-03-03 10:30:00,79.68,79.87,79.34,79.34,18000.0,63.1745,63.3251,62.9049,62.9049,18000.0
2006-03-03 11:00:00,79.39,79.67,79.34,79.38,14600.0,62.9445,63.1665,62.9049,62.9366,14600.0
2006-03-03 11:30:00,79.38,79.55,79.38,79.5,33100.0,62.9366,63.0714,62.9366,63.0318,33100.0
2006-03-03 12:00:00,79.52,79.67,79.45,79.67,21100.0,63.0476,63.1665,62.9921,63.1665,21100.0
2006-03-03 12:30:00,79.64,79.85,79.45,79.83,25000.0,63.1428,63.3093,62.9921,63.2934,25000.0
2006-03-03 13:00:00,79.8,80.02,79.63,79.96,29200.0,63.2696,63.444,63.1348,63.3965,29200.0
2006-03-03 13:30:00,80.0,80.11,79.96,80.01,22200.0,63.4282,63.5154,63.3965,63.4361,22200.0
2006-03-03 14:00:00,80.02,80.02,79.68,79.94,26300.0,63.444,63.444,63.1745,63.3806,26300.0
2006-03-03 14:30:00,79.97,79.97,79.67,79.67,33800.0,63.4044,63.4044,63.1665,63.1665,33800.0
2006-03-03 15:00:00,79.69,79.82,79.31,79.43,37800.0,63.1824,63.2855,62.8811,62.9763,37800.0
2006-03-03 15:30:00,79.4,79.49,79.17,79.43,38600.0,62.9525,63.0238,62.7701,62.9763,38600.0
2006-03-06 09:30:00,79.02,79.25,78.48,78.65,25800.0,62.6512,62.8335,62.223,62.3578,25800.0
2006-03-06 10:00:00,78.66,78.87,78.39,78.76,79400.0,62.3658,62.5323,62.1517,62.445,79400.0
2006-03-06 10:30:00,78.77,78.94,78.71,78.76,25700.0,62.453,62.5878,62.4054,62.445,25700.0
2006-03-06 11:00:00,78.77,78.86,78.56,78.79,22300.0,62.453,62.5243,62.2865,62.4688,22300.0
2006-03-06 11:30:00,78.81,78.96,78.78,78.96,18300.0,62.4847,62.6036,62.4609,62.6036,18300.0
2006-03-06 12:00:00,78.97,79.07,78.94,79.0,15300.0,62.6115,62.6908,62.5878,62.6353,15300.0
2006-03-06 12:30:00,79.0,79.09,78.85,78.94,21600.0,62.6353,62.7067,62.5164,62.5878,21600.0
2006-03-06 13:00:00,78.97,79.13,78.89,79.0,18500.0,62.6115,62.7384,62.5481,62.6353,18500.0
2006-03-06 13:30:00,78.96,78.96,78.53,78.63,35500.0,62.6036,62.6036,62.2627,62.342,35500.0
2006-03-06 14:00:00,78.61,78.61,78.29,78.29,27900.0,62.3261,62.3261,62.0724,62.0724,27900.0
2006-03-06 14:30:00,78.29,78.49,78.27,78.28,25600.0,62.0724,62.231,62.0565,62.0645,25600.0
2006-03-06 15:00:00,78.27,78.63,78.18,78.54,43200.0,62.0565,62.342,61.9852,62.2706,43200.0
2006-03-06 15:30:00,78.55,78.56,78.23,78.31,58600.0,62.2785,62.2865,62.0248,62.0883,58600.0
2006-03-07 09:30:00,78.1,78.11,77.6,77.72,40100.0,61.9218,61.9297,61.5253,61.6205,40100.0
2006-03-07 10:00:00,77.72,77.96,77.7,77.72,85600.0,61.6205,61.8108,61.6046,61.6205,85600.0
2006-03-07 10:30:00,77.76,78.11,77.75,78.1,41100.0,61.6522,61.9297,61.6443,61.9218,41100.0
2006-03-07 11:00:00,78.1,78.62,78.09,78.54,82200.0,61.9218,62.334,61.9138,62.2706,82200.0
2006-03-07 11:30:00,78.54,78.58,78.0,78.01,25100.0,62.2706,62.3023,61.8425,61.8504,25100.0
2006-03-07 12:00:00,78.0,78.18,77.87,77.87,30600.0,61.8425,61.9852,61.7394,61.7394,30600.0
2006-03-07 12:30:00,77.87,77.93,77.24,77.24,63100.0,61.7394,61.787,61.2399,61.2399,63100.0
2006-03-07 13:00:00,77.24,77.37,76.91,77.08,97600.0,61.2399,61.343,60.9783,61.1131,97600.0
2006-03-07 13:30:00,77.08,77.2,77.02,77.08,50800.0,61.1131,61.2082,61.0655,61.1131,50800.0
2006-03-07 14:00:00,77.09,77.14,76.94,76.97,55700.0,61.121,61.1606,61.0021,61.0258,55700.0
2006-03-07 14:30:00,76.93,77.22,76.8,77.09,47200.0,60.9941,61.2241,60.8911,61.121,47200.0
2006-03-07 15:00:00,77.09,77.18,76.94,77.05,59800.0,61.121,61.1923,61.0021,61.0893,59800.0
2006-03-07 15:30:00,77.04,77.18,76.9,77.18,113700.0,61.0813,61.1923,60.9703,61.1923,113700.0
2006-03-08 09:30:00,76.9,76.91,75.61,76.2,86000.0,60.9703,60.9783,59.9476,60.4153,86000.0
2006-03-08 10:00:00,76.19,76.25,76.03,76.22,46900.0,60.4074,60.455,60.2806,60.4312,46900.0
2006-03-08 10:30:00,76.23,76.42,76.2,76.29,47800.0,60.4391,60.5898,60.4153,60.4867,47800.0
2006-03-08 11:00:00,76.3,76.45,76.27,76.4,18200.0,60.4946,60.6136,60.4708,60.5739,18200.0
2006-03-08 11:30:00,76.39,76.44,76.24,76.43,33500.0,60.566,60.6056,60.4471,60.5977,33500.0
2006-03-08 12:00:00,76.43,76.49,76.31,76.41,15900.0,60.5977,60.6453,60.5026,60.5818,15900.0
2006-03-08 12:30:00,76.41,76.59,76.32,76.52,24400.0,60.5818,60.7246,60.5105,60.6691,24400.0
2006-03-08 13:00:00,76.52,76.75,76.52,76.63,31900.0,60.6691,60.8514,60.6691,60.7563,31900.0
2006-03-08 13:30:00,76.61,76.62,76.39,76.39,16800.0,60.7404,60.7483,60.566,60.566,16800.0
2006-03-08 14:00:00,76.39,76.67,76.36,76.64,27600.0,60.566,60.788,60.5422,60.7642,27600.0
2006-03-08 14:30:00,76.64,77.01,76.58,76.85,27000.0,60.7642,61.0576,60.7166,60.9307,27000.0
2006-03-08 15:00:00,76.85,77.06,76.85,77.05,24200.0,60.9307,61.0972,60.9307,61.0893,24200.0
2006-03-08 15:30:00,77.05,77.34,77.04,77.18,36200.0,61.0893,61.3192,61.0813,61.1923,36200.0
2006-03-09 09:30:00,77.4,77.8,77.36,77.79,16800.0,61.3668,61.6839,61.3351,61.676,16800.0
2006-03-09 10:00:00,77.8,77.85,77.2,77.36,18300.0,61.6839,61.7236,61.2082,61.3351,18300.0
2006-03-09 10:30:00,77.38,77.65,77.0,77.17,22300.0,61.3509,61.565,61.0496,61.1844,22300.0
2006-03-09 11:00:00,77.13,77.17,76.94,77.1,7100.0,61.1527,61.1844,61.0021,61.1289,7100.0
2006-03-09 11:30:00,77.08,77.08,76.91,77.07,14100.0,61.1131,61.1131,60.9783,61.1051,14100.0
2006-03-09 12:00:00,77.07,77.07,76.97,77.05,8800.0,61.1051,61.1051,61.0258,61.0893,8800.0
2006-03-09 12:30:00,77.08,77.09,76.96,77.0,11500.0,61.1131,61.121,61.0179,61.0496,11500.0
2006-03-09 13:00:00,77.0,77.02,76.9,76.97,32800.0,61.0496,61.0655,60.9703,61.0258,32800.0
2006-03-09 13:30:00,76.99,77.1,76.96,76.97,10900.0,61.0417,61.1289,61.0179,61.0258,10900.0
2006-03-09 14:00:00,77.01,77.45,77.01,77.35,16100.0,61.0576,61.4064,61.0576,61.3271,16100.0
2006-03-09 14:30:00,77.35,77.46,77.28,77.45,29500.0,61.3271,61.4143,61.2716,61.4064,29500.0
2006-03-09 15:00:00,77.44,77.45,77.26,77.32,30500.0,61.3985,61.4064,61.2558,61.3033,30500.0
2006-03-09 15:30:00,77.31,77.36,77.31,77.35,47400.0,61.2954,61.3351,61.2954,61.3271,47400.0
2006-03-10 09:30:00,77.42,77.65,77.25,77.38,52400.0,61.3826,61.565,61.2478,61.3509,52400.0
2006-03-10 10:00:00,77.44,77.85,77.31,77.66,41600.0,61.3985,61.7236,61.2954,61.5729,41600.0
2006-03-10 10:30:00,77.67,77.97,77.54,77.86,49800.0,61.5808,61.8187,61.4778,61.7315,49800.0
2006-03-10 11:00:00,77.95,77.98,77.55,77.55,39300.0,61.8028,61.8266,61.4857,61.4857,39300.0
2006-03-10 11:30:00,77.55,77.68,77.51,77.55,41600.0,61.4857,61.5888,61.454,61.4857,41600.0
2006-03-10 12:00:00,77.6,77.75,77.55,77.59,32100.0,61.5253,61.6443,61.4857,61.5174,32100.0
2006-03-10 12:30:00,77.61,77.63,77.5,77.52,8500.0,61.5333,61.5491,61.4461,61.4619,8500.0
2006-03-10 13:00:00,77.58,77.6,77.5,77.5,33300.0,61.5095,61.5253,61.4461,61.4461,33300.0
2006-03-10 13:30:00,77.51,77.62,77.5,77.6,29500.0,61.454,61.5412,61.4461,61.5253,29500.0
2006-03-10 14:00:00,77.61,77.86,77.6,77.75,21000.0,61.5333,61.7315,61.5253,61.6443,21000.0
2006-03-10 14:30:00,77.76,77.86,77.5,77.51,36800.0,61.6522,61.7315,61.4461,61.454,36800.0
2006-03-10 15:00:00,77.51,77.61,77.41,77.55,41600.0,61.454,61.5333,61.3747,61.4857,41600.0
2006-03-10 15:30:00,77.64,77.75,77.46,77.54,48500.0,61.5571,61.6443,61.4143,61.4778,48500.0
2006-03-13 09:30:00,77.5,78.26,77.48,78.19,23100.0,61.4461,62.0486,61.4302,61.9931,23100.0
2006-03-13 10:00:00,78.2,78.7,77.98,78.05,27000.0,62.0011,62.3975,61.8266,61.8821,27000.0
2006-03-13 10:30:00,78.05,78.3,77.95,78.03,21700.0,61.8821,62.0803,61.8028,61.8663,21700.0
2006-03-13 11:00:00,77.97,78.13,77.83,78.03,19300.0,61.8187,61.9456,61.7077,61.8663,19300.0
2006-03-13 11:30:00,78.1,78.24,78.05,78.16,31500.0,61.9218,62.0328,61.8821,61.9693,31500.0
2006-03-13 12:00:00,78.16,78.38,78.08,78.09,15100.0,61.9693,62.1438,61.9059,61.9138,15100.0
2006-03-13 12:30:00,78.08,78.22,78.01,78.19,14400.0,61.9059,62.0169,61.8504,61.9931,14400.0
2006-03-13 13:00:00,78.2,78.21,77.96,78.14,26200.0,62.0011,62.009,61.8108,61.9535,26200.0
2006-03-13 13:30:00,78.13,78.17,78.07,78.08,28800.0,61.9456,61.9773,61.898,61.9059,28800.0
2006-03-13 14:00:00,78.08,78.18,78.01,78.11,21400.0,61.9059,61.9852,61.8504,61.9297,21400.0
2006-03-13 14:30:00,78.1,78.16,77.95,78.09,30400.0,61.9218,61.9693,61.8028,61.9138,30400.0
2006-03-13 15:00:00,78.07,78.12,77.97,78.09,22600.0,61.898,61.9376,61.8187,61.9138,22600.0
2006-03-13 15:30:00,78.09,78.13,77.95,78.01,38900.0,61.9138,61.9456,61.8028,61.8504,38900.0
2006-03-14 09:30:00,77.91,78.61,77.91,78.58,37400.0,61.7711,62.3261,61.7711,62.3023,37400.0
2006-03-14 10:00:00,78.58,78.93,78.58,78.72,20800.0,62.3023,62.5798,62.3023,62.4133,20800.0
2006-03-14 10:30:00,78.68,78.77,78.45,78.65,23100.0,62.3816,62.453,62.1993,62.3578,23100.0
2006-03-14 11:00:00,78.65,79.04,78.63,79.04,30100.0,62.3578,62.667,62.342,62.667,30100.0
2006-03-14 11:30:00,79.04,79.43,79.04,79.43,45000.0,62.667,62.9763,62.667,62.9763,45000.0
2006-03-14 12:00:00,79.44,79.54,79.19,79.23,36700.0,62.9842,63.0635,62.786,62.8177,36700.0
2006-03-14 12:30:00,79.21,79.25,78.95,79.13,48400.0,62.8018,62.8335,62.5957,62.7384,48400.0
2006-03-14 13:00:00,79.14,79.39,79.11,79.37,30800.0,62.7463,62.9445,62.7225,62.9287,30800.0
2006-03-14 13:30:00,79.35,79.35,78.79,78.8,34800.0,62.9128,62.9128,62.4688,62.4768,34800.0
2006-03-14 14:00:00,78.8,78.91,78.7,78.9,42500.0,62.4768,62.564,62.3975,62.556,42500.0
2006-03-14 14:30:00,78.91,78.99,78.75,78.97,31700.0,62.564,62.6274,62.4371,62.6115,31700.0
2006-03-14 15:00:00,78.91,79.1,78.81,79.1,41800.0,62.564,62.7146,62.4847,62.7146,41800.0
2006-03-14 15:30:00,79.11,79.43,79.09,79.36,89700.0,62.7225,62.9763,62.7067,62.9208,89700.0
2006-03-15 09:30:00,86.99,89.4,84.96,86.64,249200.0,68.9702,70.881,67.3607,68.6927,249200.0
2006-03-15 10:00:00,86.73,87.6,85.35,85.39,220700.0,68.7641,69.4539,67.6699,67.7017,220700.0
2006-03-15 10:30:00,85.39,85.67,85.14,85.28,207200.0,67.7017,67.9237,67.5034,67.6144,207200.0
2006-03-15 11:00:00,85.28,85.71,85.27,85.51,73000.0,67.6144,67.9554,67.6065,67.7968,73000.0
2006-03-15 11:30:00,85.57,85.65,85.28,85.47,67600.0,67.8444,67.9078,67.6144,67.7651,67600.0
2006-03-15 12:00:00,85.49,85.72,85.38,85.59,67900.0,67.7809,67.9633,67.6937,67.8602,67900.0
2006-03-15 12:30:00,85.59,85.65,85.45,85.45,52900.0,67.8602,67.9078,67.7492,67.7492,52900.0
2006-03-15 13:00:00,85.46,85.56,84.75,84.95,95200.0,67.7572,67.8364,67.1942,67.3528,95200.0
2006-03-15 13:30:00,84.98,85.1,84.81,84.99,96700.0,67.3766,67.4717,67.2418,67.3845,96700.0
2006-03-15 14:00:00,84.98,85.71,84.93,85.53,110700.0,67.3766,67.9554,67.3369,67.8127,110700.0
2006-03-15 14:30:00,85.53,85.71,84.75,85.18,116000.0,67.8127,67.9554,67.1942,67.5352,116000.0
2006-03-15 15:00:00,85.19,85.25,84.87,85.07,84200.0,67.5431,67.5907,67.2894,67.4479,84200.0
2006-03-15 15:30:00,85.07,85.07,84.9,85.0,153900.0,67.4479,67.4479,67.3132,67.3924,153900.0
2006-03-16 09:30:00,85.1,85.6,84.63,85.36,97900.0,67.4717,67.8682,67.0991,67.6779,97900.0
2006-03-16 10:00:00,85.35,85.76,85.11,85.3,94200.0,67.6699,67.995,67.4797,67.6303,94200.0
2006-03-16 10:30:00,85.33,85.4,85.05,85.12,97700.0,67.6541,67.7096,67.4321,67.4876,97700.0
2006-03-16 11:00:00,85.12,85.22,84.67,84.76,137900.0,67.4876,67.5669,67.1308,67.2022,137900.0
2006-03-16 11:30:00,84.75,84.98,84.71,84.82,99900.0,67.1942,67.3766,67.1625,67.2497,99900.0
2006-03-16 12:00:00,84.82,84.87,84.7,84.75,29400.0,67.2497,67.2894,67.1546,67.1942,29400.0
2006-03-16 12:30:00,84.75,84.89,84.75,84.82,66500.0,67.1942,67.3052,67.1942,67.2497,66500.0
2006-03-16 13:00:00,84.83,85.0,84.8,84.92,64500.0,67.2577,67.3924,67.2339,67.329,64500.0
2006-03-16 13:30:00,84.91,84.95,84.81,84.93,40600.0,67.3211,67.3528,67.2418,67.3369,40600.0
2006-03-16 14:00:00,84.94,85.33,84.93,85.0,62200.0,67.3449,67.6541,67.3369,67.3924,62200.0
2006-03-16 14:30:00,85.0,85.12,84.93,85.03,56800.0,67.3924,67.4876,67.3369,67.4162,56800.0
2006-03-16 15:00:00,85.03,85.33,84.92,85.03,95700.0,67.4162,67.6541,67.329,67.4162,95700.0
2006-03-16 15:30:00,85.0,85.36,85.0,85.29,140800.0,67.3924,67.6779,67.3924,67.6224,140800.0
2006-03-17 09:30:00,86.05,86.8,85.72,86.72,139300.0,68.2249,68.8196,67.9633,68.7562,139300.0
2006-03-17 10:00:00,86.71,87.69,86.61,86.86,66600.0,68.7482,69.5252,68.6689,68.8672,66600.0
2006-03-17 10:30:00,86.9,86.9,86.06,86.09,54000.0,68.8989,68.8989,68.2329,68.2567,54000.0
2006-03-17 11:00:00,86.06,86.2,86.0,86.04,35500.0,68.2329,68.3439,68.1853,68.217,35500.0
2006-03-17 11:30:00,86.03,86.31,86.03,86.11,35300.0,68.2091,68.4311,68.2091,68.2725,35300.0
2006-03-17 12:00:00,86.16,87.18,86.16,86.91,160500.0,68.3122,69.1209,68.3122,68.9068,160500.0
2006-03-17 12:30:00,86.91,87.09,86.83,86.89,64400.0,68.9068,69.0495,68.8434,68.8909,64400.0
2006-03-17 13:00:00,86.87,87.3,86.85,87.05,63000.0,68.8751,69.216,68.8592,69.0178,63000.0
2006-03-17 13:30:00,87.05,87.06,86.72,86.75,29800.0,69.0178,69.0257,68.7562,68.7799,29800.0
2006-03-17 14:00:00,86.76,86.89,86.53,86.63,46700.0,68.7879,68.8909,68.6055,68.6848,46700.0
2006-03-17 14:30:00,86.58,86.89,86.39,86.73,55600.0,68.6452,68.8909,68.4945,68.7641,55600.0
2006-03-17 15:00:00,86.75,86.78,86.38,86.38,42100.0,68.7799,68.8037,68.4866,68.4866,42100.0
2006-03-17 15:30:00,86.38,86.57,86.35,86.55,50700.0,68.4866,68.6372,68.4628,68.6214,50700.0
2006-03-20 09:30:00,86.58,86.68,85.88,85.97,36600.0,68.6452,68.7244,68.0902,68.1615,36600.0
2006-03-20 10:00:00,85.97,86.49,85.78,86.17,39000.0,68.1615,68.5738,68.0109,68.3201,39000.0
2006-03-20 10:30:00,86.17,86.21,85.63,85.73,25700.0,68.3201,68.3518,67.8919,67.9712,25700.0
2006-03-20 11:00:00,85.74,85.78,85.57,85.62,34000.0,67.9792,68.0109,67.8444,67.884,34000.0
2006-03-20 11:30:00,85.63,85.63,85.29,85.3,23800.0,67.8919,67.8919,67.6224,67.6303,23800.0
2006-03-20 12:00:00,85.29,85.33,85.08,85.33,18100.0,67.6224,67.6541,67.4559,67.6541,18100.0
2006-03-20 12:30:00,85.35,85.73,85.35,85.7,21200.0,67.6699,67.9712,67.6699,67.9474,21200.0
2006-03-20 13:00:00,85.71,85.89,85.69,85.8,14500.0,67.9554,68.0981,67.9395,68.0267,14500.0
2006-03-20 13:30:00,85.82,85.83,85.59,85.71,9500.0,68.0426,68.0505,67.8602,67.9554,9500.0
2006-03-20 14:00:00,85.71,85.86,85.71,85.86,12800.0,67.9554,68.0743,67.9554,68.0743,12800.0
2006-03-20 14:30:00,85.86,85.86,85.72,85.78,11400.0,68.0743,68.0743,67.9633,68.0109,11400.0
2006-03-20 15:00:00,85.77,85.87,85.65,85.73,18000.0,68.0029,68.0822,67.9078,67.9712,18000.0
2006-03-20 15:30:00,85.72,85.96,85.72,85.78,49000.0,67.9633,68.1536,67.9633,68.0109,49000.0
2006-03-21 09:30:00,85.66,85.67,85.1,85.67,31400.0,67.9157,67.9237,67.4717,67.9237,31400.0
2006-03-21 10:00:00,85.58,85.87,85.26,85.28,30600.0,67.8523,68.0822,67.5986,67.6144,30600.0
2006-03-21 10:30:00,85.29,85.43,85.29,85.41,24400.0,67.6224,67.7334,67.6224,67.7175,24400.0
2006-03-21 11:00:00,85.41,85.64,85.4,85.64,20400.0,67.7175,67.8999,67.7096,67.8999,20400.0
2006-03-21 11:30:00,85.65,86.36,85.6,86.02,30000.0,67.9078,68.4707,67.8682,68.2012,30000.0
2006-03-21 12:00:00,86.03,86.16,85.93,86.13,59900.0,68.2091,68.3122,68.1298,68.2884,59900.0
2006-03-21 12:30:00,86.15,86.15,85.81,85.81,32100.0,68.3042,68.3042,68.0347,68.0347,32100.0
2006-03-21 13:00:00,85.8,86.07,85.68,85.89,36700.0,68.0267,68.2408,67.9316,68.0981,36700.0
2006-03-21 13:30:00,85.91,86.08,85.47,85.62,40100.0,68.1139,68.2487,67.7651,67.884,40100.0
2006-03-21 14:00:00,85.63,85.79,85.61,85.63,32500.0,67.8919,68.0188,67.8761,67.8919,32500.0
2006-03-21 14:30:00,85.62,85.77,85.39,85.39,28700.0,67.884,68.0029,67.7017,67.7017,28700.0
2006-03-21 15:00:00,85.36,85.64,85.26,85.47,61100.0,67.6779,67.8999,67.5986,67.7651,61100.0
2006-03-21 15:30:00,85.43,85.44,85.27,85.36,52100.0,67.7334,67.7413,67.6065,67.6779,52100.0
2006-03-22 09:30:00,85.5,86.08,85.28,85.5,28800.0,67.7889,68.2487,67.6144,67.7889,28800.0
2006-03-22 10:00:00,85.51,85.81,85.5,85.53,107400.0,67.7968,68.0347,67.7889,67.8127,107400.0
2006-03-22 10:30:00,85.5,85.53,84.79,84.81,23400.0,67.7889,67.8127,67.2259,67.2418,23400.0
2006-03-22 11:00:00,84.81,85.56,84.81,85.56,24900.0,67.2418,67.8364,67.2418,67.8364,24900.0
2006-03-22 11:30:00,85.56,86.06,85.43,86.05,34900.0,67.8364,68.2329,67.7334,68.2249,34900.0
2006-03-22 12:00:00,86.03,86.21,85.88,85.88,120900.0,68.2091,68.3518,68.0902,68.0902,120900.0
2006-03-22 12:30:00,85.85,85.93,85.8,85.9,11500.0,68.0664,68.1298,68.0267,68.106,11500.0
2006-03-22 13:00:00,85.92,86.16,85.88,86.13,16500.0,68.1219,68.3122,68.0902,68.2884,16500.0
2006-03-22 13:30:00,86.1,86.19,86.1,86.15,13400.0,68.2646,68.3359,68.2646,68.3042,13400.0
2006-03-22 14:00:00,86.13,86.19,85.85,85.85,21500.0,68.2884,68.3359,68.0664,68.0664,21500.0
2006-03-22 14:30:00,85.84,86.15,85.84,86.07,22900.0,68.0584,68.3042,68.0584,68.2408,22900.0
2006-03-22 15:00:00,86.05,86.05,85.89,86.01,22300.0,68.2249,68.2249,68.0981,68.1932,22300.0
2006-03-22 15:30:00,86.02,86.19,85.97,86.18,60000.0,68.2012,68.3359,68.1615,68.328,60000.0
2006-03-23 09:30:00,86.15,87.11,86.09,86.88,45000.0,68.3042,69.0654,68.2567,68.883,45000.0
2006-03-23 10:00:00,86.96,87.59,86.91,87.28,54400.0,68.9464,69.4459,68.9068,69.2001,54400.0
2006-03-23 10:30:00,87.3,87.32,86.31,86.37,60700.0,69.216,69.2319,68.4311,68.4787,60700.0
2006-03-23 11:00:00,86.37,87.25,86.37,87.25,35000.0,68.4787,69.1764,68.4787,69.1764,35000.0
2006-03-23 11:30:00,87.21,87.44,87.15,87.43,27200.0,69.1446,69.327,69.0971,69.3191,27200.0
2006-03-23 12:00:00,87.44,87.65,87.16,87.18,39000.0,69.327,69.4935,69.105,69.1209,39000.0
2006-03-23 12:30:00,87.19,87.28,87.02,87.09,35000.0,69.1288,69.2001,68.994,69.0495,35000.0
2006-03-23 13:00:00,87.09,87.21,87.03,87.2,28900.0,69.0495,69.1446,69.0019,69.1367,28900.0
2006-03-23 13:30:00,87.22,87.4,87.14,87.4,32900.0,69.1526,69.2953,69.0891,69.2953,32900.0
2006-03-23 14:00:00,87.39,87.42,87.0,87.06,48600.0,69.2874,69.3111,68.9782,69.0257,48600.0
2006-03-23 14:30:00,87.07,87.19,86.79,86.88,47800.0,69.0337,69.1288,68.8117,68.883,47800.0
2006-03-23 15:00:00,86.87,87.04,86.8,86.93,43700.0,68.8751,69.0099,68.8196,68.9227,43700.0
2006-03-23 15:30:00,86.94,86.95,86.8,86.85,60300.0,68.9306,68.9385,68.8196,68.8592,60300.0
2006-03-24 09:30:00,86.81,86.82,85.64,85.75,31700.0,68.8275,68.8354,67.8999,67.9871,31700.0
2006-03-24 10:00:00,85.78,86.2,85.16,86.2,53400.0,68.0109,68.3439,67.5193,68.3439,53400.0
2006-03-24 10:30:00,86.22,86.82,86.22,86.74,35700.0,68.3597,68.8354,68.3597,68.772,35700.0
2006-03-24 11:00:00,86.77,87.09,86.6,87.0,54300.0,68.7958,69.0495,68.661,68.9782,54300.0
2006-03-24 11:30:00,87.01,87.05,86.57,86.8,35100.0,68.9861,69.0178,68.6372,68.8196,35100.0
2006-03-24 12:00:00,86.79,86.88,86.67,86.72,24500.0,68.8117,68.883,68.7165,68.7562,24500.0
2006-03-24 12:30:00,86.69,86.82,86.39,86.41,31800.0,68.7324,68.8354,68.4945,68.5104,31800.0
2006-03-24 13:00:00,86.4,86.45,86.15,86.25,36000.0,68.5024,68.5421,68.3042,68.3835,36000.0
2006-03-24 13:30:00,86.26,86.55,86.15,86.52,22200.0,68.3914,68.6214,68.3042,68.5976,22200.0
2006-03-24 14:00:00,86.46,86.68,86.36,86.46,22600.0,68.55,68.7244,68.4707,68.55,22600.0
2006-03-24 14:30:00,86.45,86.63,86.31,86.54,24300.0,68.5421,68.6848,68.4311,68.6134,24300.0
2006-03-24 15:00:00,86.49,86.6,86.46,86.49,27300.0,68.5738,68.661,68.55,68.5738,27300.0
2006-03-24 15:30:00,86.5,86.63,86.46,86.52,49000.0,68.5817,68.6848,68.55,68.5976,49000.0
2006-03-27 09:30:00,86.37,86.9,86.21,86.53,22300.0,68.4787,68.8989,68.3518,68.6055,22300.0
2006-03-27 10:00:00,86.52,86.7,86.41,86.52,21500.0,68.5976,68.7403,68.5104,68.5976,21500.0
2006-03-27 10:30:00,86.52,86.56,86.4,86.46,21000.0,68.5976,68.6293,68.5024,68.55,21000.0
2006-03-27 11:00:00,86.48,86.5,86.2,86.31,17600.0,68.5659,68.5817,68.3439,68.4311,17600.0
2006-03-27 11:30:00,86.29,86.53,86.21,86.3,23400.0,68.4152,68.6055,68.3518,68.4232,23400.0
2006-03-27 12:00:00,86.29,86.29,86.15,86.19,8200.0,68.4152,68.4152,68.3042,68.3359,8200.0
2006-03-27 12:30:00,86.19,86.19,86.06,86.15,10200.0,68.3359,68.3359,68.2329,68.3042,10200.0
2006-03-27 13:00:00,86.17,86.39,86.17,86.19,11600.0,68.3201,68.4945,68.3201,68.3359,11600.0
2006-03-27 13:30:00,86.2,86.28,86.1,86.16,11800.0,68.3439,68.4073,68.2646,68.3122,11800.0
2006-03-27 14:00:00,86.13,86.25,86.09,86.11,14800.0,68.2884,68.3835,68.2567,68.2725,14800.0
2006-03-27 14:30:00,86.13,86.3,86.11,86.22,18100.0,68.2884,68.4232,68.2725,68.3597,18100.0
2006-03-27 15:00:00,86.22,86.26,86.12,86.18,32300.0,68.3597,68.3914,68.2804,68.328,32300.0
2006-03-27 15:30:00,86.18,86.32,86.14,86.28,20600.0,68.328,68.439,68.2963,68.4073,20600.0
2006-03-28 09:30:00,86.49,86.57,86.25,86.32,28900.0,68.5738,68.6372,68.3835,68.439,28900.0
2006-03-28 10:00:00,86.32,86.32,86.05,86.24,31000.0,68.439,68.439,68.2249,68.3756,31000.0
2006-03-28 10:30:00,86.19,86.35,86.1,86.31,12400.0,68.3359,68.4628,68.2646,68.4311,12400.0
2006-03-28 11:00:00,86.3,86.32,86.15,86.21,8200.0,68.4232,68.439,68.3042,68.3518,8200.0
2006-03-28 11:30:00,86.21,86.33,86.17,86.18,43500.0,68.3518,68.4469,68.3201,68.328,43500.0
2006-03-28 12:00:00,86.19,86.53,86.16,86.3,30900.0,68.3359,68.6055,68.3122,68.4232,30900.0
2006-03-28 12:30:00,86.31,86.76,86.24,86.71,22100.0,68.4311,68.7879,68.3756,68.7482,22100.0
2006-03-28 13:00:00,86.7,86.89,86.55,86.83,11100.0,68.7403,68.8909,68.6214,68.8434,11100.0
2006-03-28 13:30:00,86.85,86.85,86.57,86.58,10200.0,68.8592,68.8592,68.6372,68.6452,10200.0
2006-03-28 14:00:00,86.58,86.83,86.06,86.15,32500.0,68.6452,68.8434,68.2329,68.3042,32500.0
2006-03-28 14:30:00,86.17,86.17,85.85,86.02,53800.0,68.3201,68.3201,68.0664,68.2012,53800.0
2006-03-28 15:00:00,86.02,86.11,85.9,86.11,66700.0,68.2012,68.2725,68.106,68.2725,66700.0
2006-03-28 15:30:00,86.13,86.32,85.9,86.07,59100.0,68.2884,68.439,68.106,68.2408,59100.0
2006-03-29 09:30:00,86.5,86.7,85.94,86.18,27500.0,68.5817,68.7403,68.1377,68.328,27500.0
2006-03-29 10:00:00,86.2,86.6,86.03,86.59,31600.0,68.3439,68.661,68.2091,68.6531,31600.0
2006-03-29 10:30:00,86.6,86.8,86.25,86.53,29300.0,68.661,68.8196,68.3835,68.6055,29300.0
2006-03-29 11:00:00,86.55,86.89,86.55,86.69,44400.0,68.6214,68.8909,68.6214,68.7324,44400.0
2006-03-29 11:30:00,86.7,86.8,86.6,86.8,32100.0,68.7403,68.8196,68.661,68.8196,32100.0
2006-03-29 12:00:00,86.79,87.06,86.77,87.02,67800.0,68.8117,69.0257,68.7958,68.994,67800.0
2006-03-29 12:30:00,87.0,87.05,86.69,86.69,22400.0,68.9782,69.0178,68.7324,68.7324,22400.0
2006-03-29 13:00:00,86.69,86.79,86.6,86.68,29300.0,68.7324,68.8117,68.661,68.7244,29300.0
2006-03-29 13:30:00,86.71,86.72,86.65,86.66,16900.0,68.7482,68.7562,68.7007,68.7086,16900.0
2006-03-29 14:00:00,86.64,86.74,86.54,86.55,22100.0,68.6927,68.772,68.6134,68.6214,22100.0
2006-03-29 14:30:00,86.53,86.71,86.5,86.65,23200.0,68.6055,68.7482,68.5817,68.7007,23200.0
2006-03-29 15:00:00,86.63,86.75,86.6,86.75,31300.0,68.6848,68.7799,68.661,68.7799,31300.0
2006-03-29 15:30:00,86.75,86.75,86.6,86.69,55200.0,68.7799,68.7799,68.661,68.7324,55200.0
2006-03-30 09:30:00,88.05,88.95,87.58,88.95,101400.0,69.8106,70.5242,69.438,70.5242,101400.0
2006-03-30 10:00:00,88.91,89.16,88.51,88.51,75300.0,70.4925,70.6907,70.1754,70.1754,75300.0
2006-03-30 10:30:00,88.48,88.48,87.95,88.18,67400.0,70.1516,70.1516,69.7314,69.9137,67400.0
2006-03-30 11:00:00,88.15,88.36,88.0,88.24,34600.0,69.8899,70.0564,69.771,69.9613,34600.0
2006-03-30 11:30:00,88.23,88.27,88.0,88.01,30500.0,69.9534,69.9851,69.771,69.7789,30500.0
2006-03-30 12:00:00,88.01,88.46,88.0,88.38,31900.0,69.7789,70.1357,69.771,70.0723,31900.0
2006-03-30 12:30:00,88.39,88.39,88.0,88.09,34700.0,70.0802,70.0802,69.771,69.8424,34700.0
2006-03-30 13:00:00,88.12,88.12,87.47,87.55,37700.0,69.8661,69.8661,69.3508,69.4142,37700.0
2006-03-30 13:30:00,87.55,87.59,87.16,87.32,31000.0,69.4142,69.4459,69.105,69.2319,31000.0
2006-03-30 14:00:00,87.31,87.72,87.31,87.68,52300.0,69.2239,69.549,69.2239,69.5173,52300.0
2006-03-30 14:30:00,87.68,87.81,87.4,87.73,46700.0,69.5173,69.6204,69.2953,69.5569,46700.0
2006-03-30 15:00:00,87.73,88.14,87.59,87.89,77600.0,69.5569,69.882,69.4459,69.6838,77600.0
2006-03-30 15:30:00,87.88,88.0,87.74,87.82,54700.0,69.6759,69.771,69.5649,69.6283,54700.0
2006-03-31 09:30:00,87.55,87.59,87.0,87.22,52900.0,69.4142,69.4459,68.9782,69.1526,52900.0
2006-03-31 10:00:00,87.21,87.67,87.21,87.22,35900.0,69.1446,69.5094,69.1446,69.1526,35900.0
2006-03-31 10:30:00,87.22,87.28,86.82,86.82,39200.0,69.1526,69.2001,68.8354,68.8354,39200.0
2006-03-31 11:00:00,86.8,86.94,86.47,86.49,52300.0,68.8196,68.9306,68.5579,68.5738,52300.0
2006-03-31 11:30:00,86.45,86.51,86.32,86.4,60400.0,68.5421,68.5897,68.439,68.5024,60400.0
2006-03-31 12:00:00,86.35,86.45,86.21,86.22,52000.0,68.4628,68.5421,68.3518,68.3597,52000.0
2006-03-31 12:30:00,86.25,86.61,86.23,86.5,30900.0,68.3835,68.6689,68.3677,68.5817,30900.0
2006-03-31 13:00:00,86.5,86.66,86.5,86.55,48000.0,68.5817,68.7086,68.5817,68.6214,48000.0
2006-03-31 13:30:00,86.5,86.64,86.45,86.55,37000.0,68.5817,68.6927,68.5421,68.6214,37000.0
2006-03-31 14:00:00,86.55,86.55,86.25,86.26,22800.0,68.6214,68.6214,68.3835,68.3914,22800.0
2006-03-31 14:30:00,86.27,86.57,86.2,86.49,58300.0,68.3994,68.6372,68.3439,68.5738,58300.0
2006-03-31 15:00:00,86.48,86.7,86.47,86.7,49300.0,68.5659,68.7403,68.5579,68.7403,49300.0
2006-03-31 15:30:00,86.67,86.78,86.49,86.66,75800.0,68.7165,68.8037,68.5738,68.7086,75800.0
2006-04-03 09:30:00,87.45,87.45,86.75,87.41,54700.0,69.3349,69.3349,68.7799,69.3032,54700.0
2006-04-03 10:00:00,87.41,87.6,87.03,87.3,75400.0,69.3032,69.4539,69.0019,69.216,75400.0
2006-04-03 10:30:00,87.29,87.88,87.29,87.62,62300.0,69.2081,69.6759,69.2081,69.4697,62300.0
2006-04-03 11:00:00,87.62,88.14,87.6,88.1,48600.0,69.4697,69.882,69.4539,69.8503,48600.0
2006-04-03 11:30:00,88.07,88.75,88.06,88.62,59100.0,69.8265,70.3656,69.8186,70.2626,59100.0
2006-04-03 12:00:00,88.67,89.1,88.67,89.03,67200.0,70.3022,70.6431,70.3022,70.5876,67200.0
2006-04-03 12:30:00,89.03,89.32,89.01,89.3,84200.0,70.5876,70.8176,70.5718,70.8017,84200.0
2006-04-03 13:00:00,89.29,89.75,89.21,89.74,81100.0,70.7938,71.1585,70.7304,71.1506,81100.0
2006-04-03 13:30:00,89.74,89.93,89.56,89.76,63000.0,71.1506,71.3012,71.0079,71.1664,63000.0
2006-04-03 14:00:00,89.72,89.77,89.39,89.6,50100.0,71.1347,71.1744,70.8731,71.0396,50100.0
2006-04-03 14:30:00,89.59,89.82,89.56,89.62,49100.0,71.0316,71.214,71.0079,71.0554,49100.0
2006-04-03 15:00:00,89.64,89.71,89.46,89.57,47000.0,71.0713,71.1268,70.9286,71.0158,47000.0
2006-04-03 15:30:00,89.57,89.57,88.87,89.0,108200.0,71.0158,71.0158,70.4608,70.5639,108200.0
2006-04-04 09:30:00,88.88,89.61,88.88,89.52,36400.0,70.4687,71.0475,70.4687,70.9761,36400.0
2006-04-04 10:00:00,89.64,90.0,89.42,89.79,65900.0,71.0713,71.3567,70.8969,71.1902,65900.0
2006-04-04 10:30:00,89.75,89.84,89.24,89.35,49600.0,71.1585,71.2299,70.7541,70.8414,49600.0
2006-04-04 11:00:00,89.35,89.35,88.95,89.35,24500.0,70.8414,70.8414,70.5242,70.8414,24500.0
2006-04-04 11:30:00,89.35,89.52,89.25,89.32,18100.0,70.8414,70.9761,70.7621,70.8176,18100.0
2006-04-04 12:00:00,89.3,89.64,89.25,89.49,26800.0,70.8017,71.0713,70.7621,70.9524,26800.0
2006-04-04 12:30:00,89.48,89.49,89.2,89.3,20400.0,70.9444,70.9524,70.7224,70.8017,20400.0
2006-04-04 13:00:00,89.32,89.41,89.25,89.36,35800.0,70.8176,70.8889,70.7621,70.8493,35800.0
2006-04-04 13:30:00,89.35,89.7,89.35,89.68,22000.0,70.8414,71.1189,70.8414,71.103,22000.0
2006-04-04 14:00:00,89.68,90.05,89.51,89.98,65600.0,71.103,71.3963,70.9682,71.3409,65600.0
2006-04-04 14:30:00,89.99,90.37,89.84,90.13,74200.0,71.3488,71.6501,71.2299,71.4598,74200.0
2006-04-04 15:00:00,90.13,90.4,90.05,90.28,72500.0,71.4598,71.6738,71.3963,71.5787,72500.0
2006-04-04 15:30:00,90.21,90.5,90.12,90.3,71700.0,71.5232,71.7531,71.4518,71.5946,71700.0
2006-04-05 09:30:00,90.67,91.51,90.41,91.45,70300.0,71.8879,72.5539,71.6818,72.5063,70300.0
2006-04-05 10:00:00,91.45,91.94,91.45,91.71,77700.0,72.5063,72.8948,72.5063,72.7125,77700.0
2006-04-05 10:30:00,91.65,91.65,90.88,91.13,125800.0,72.6649,72.6649,72.0544,72.2526,125800.0
2006-04-05 11:00:00,91.14,91.3,90.87,91.11,115000.0,72.2606,72.3874,72.0465,72.2368,115000.0
2006-04-05 11:30:00,91.14,91.57,91.02,91.51,61100.0,72.2606,72.6015,72.1654,72.5539,61100.0
2006-04-05 12:00:00,91.52,92.02,91.44,91.98,43400.0,72.5618,72.9583,72.4984,72.9266,43400.0
2006-04-05 12:30:00,91.98,92.39,91.81,92.36,59000.0,72.9266,73.2516,72.7918,73.2278,59000.0
2006-04-05 13:00:00,92.38,92.58,92.22,92.57,53000.0,73.2437,73.4023,73.1168,73.3943,53000.0
2006-04-05 13:30:00,92.55,93.06,92.48,92.95,108500.0,73.3785,73.7828,73.323,73.6956,108500.0
2006-04-05 14:00:00,92.95,93.14,92.73,92.99,53700.0,73.6956,73.8463,73.5212,73.7273,53700.0
2006-04-05 14:30:00,92.99,93.09,92.68,92.96,48400.0,73.7273,73.8066,73.4816,73.7036,48400.0
2006-04-05 15:00:00,92.96,93.34,92.85,93.06,67500.0,73.7036,74.0048,73.6163,73.7828,67500.0
2006-04-05 15:30:00,93.08,93.26,92.88,93.24,121300.0,73.7987,73.9414,73.6401,73.9255,121300.0
2006-04-06 09:30:00,91.5,92.39,91.4,92.17,86700.0,72.546,73.2516,72.4667,73.0772,86700.0
2006-04-06 10:00:00,92.18,92.21,91.84,91.84,65400.0,73.0851,73.1089,72.8156,72.8156,65400.0
2006-04-06 10:30:00,91.8,92.0,91.7,91.91,39900.0,72.7838,72.9424,72.7046,72.8711,39900.0
2006-04-06 11:00:00,91.91,91.94,91.7,91.76,48700.0,72.8711,72.8948,72.7046,72.7521,48700.0
2006-04-06 11:30:00,91.77,91.8,91.57,91.66,34400.0,72.7601,72.7838,72.6015,72.6728,34400.0
2006-04-06 12:00:00,91.64,91.64,91.15,91.18,56200.0,72.657,72.657,72.2685,72.2923,56200.0
2006-04-06 12:30:00,91.2,91.56,91.2,91.54,27600.0,72.3081,72.5936,72.3081,72.5777,27600.0
2006-04-06 13:00:00,91.54,91.92,91.42,91.9,22600.0,72.5777,72.879,72.4826,72.8631,22600.0
2006-04-06 13:30:00,91.91,92.29,91.91,92.29,34800.0,72.8711,73.1723,72.8711,73.1723,34800.0
2006-04-06 14:00:00,92.31,92.46,92.27,92.3,41400.0,73.1882,73.3071,73.1565,73.1803,41400.0
2006-04-06 14:30:00,92.29,92.32,92.0,92.01,30000.0,73.1723,73.1961,72.9424,72.9503,30000.0
2006-04-06 15:00:00,92.02,92.06,91.96,91.96,35100.0,72.9583,72.99,72.9107,72.9107,35100.0
2006-04-06 15:30:00,91.96,92.11,91.78,92.01,75700.0,72.9107,73.0296,72.768,72.9503,75700.0
2006-04-07 09:30:00,91.92,92.04,91.55,91.61,62300.0,72.879,72.9741,72.5856,72.6332,62300.0
2006-04-07 10:00:00,91.62,91.66,90.96,91.06,64900.0,72.6411,72.6728,72.1178,72.1971,64900.0
2006-04-07 10:30:00,91.07,91.08,90.5,90.56,56000.0,72.2051,72.213,71.7531,71.8007,56000.0
2006-04-07 11:00:00,90.55,90.56,89.72,89.79,79900.0,71.7928,71.8007,71.1347,71.1902,79900.0
2006-04-07 11:30:00,89.79,89.94,88.89,89.16,128800.0,71.1902,71.3091,70.4766,70.6907,128800.0
2006-04-07 12:00:00,89.15,89.15,88.79,88.89,78900.0,70.6828,70.6828,70.3974,70.4766,78900.0
2006-04-07 12:30:00,88.85,89.32,88.85,89.08,54600.0,70.4449,70.8176,70.4449,70.6273,54600.0
2006-04-07 13:00:00,89.08,89.17,88.9,89.05,48300.0,70.6273,70.6986,70.4846,70.6035,48300.0
2006-04-07 13:30:00,89.1,89.16,88.9,89.03,60100.0,70.6431,70.6907,70.4846,70.5876,60100.0
2006-04-07 14:00:00,89.01,89.58,88.99,89.29,58300.0,70.5718,71.0237,70.5559,70.7938,58300.0
2006-04-07 14:30:00,89.26,89.42,89.03,89.04,61000.0,70.77,70.8969,70.5876,70.5956,61000.0
2006-04-07 15:00:00,89.06,89.15,88.69,88.74,77800.0,70.6114,70.6828,70.3181,70.3577,77800.0
2006-04-07 15:30:00,88.73,89.02,88.68,88.95,116000.0,70.3498,70.5797,70.3101,70.5242,116000.0
2006-04-10 09:30:00,88.95,89.01,88.27,88.27,26100.0,70.5242,70.5718,69.9851,69.9851,26100.0
2006-04-10 10:00:00,88.31,88.95,88.31,88.65,87000.0,70.0168,70.5242,70.0168,70.2864,87000.0
2006-04-10 10:30:00,88.63,88.75,88.46,88.61,41900.0,70.2705,70.3656,70.1357,70.2546,41900.0
2006-04-10 11:00:00,88.58,88.88,88.53,88.78,47000.0,70.2309,70.4687,70.1912,70.3894,47000.0
2006-04-10 11:30:00,88.79,88.93,88.63,88.92,122400.0,70.3974,70.5084,70.2705,70.5004,122400.0
2006-04-10 12:00:00,88.9,89.45,88.8,89.45,71100.0,70.4846,70.9206,70.4053,70.9206,71100.0
2006-04-10 12:30:00,89.45,89.88,89.45,89.65,83400.0,70.9206,71.2616,70.9206,71.0792,83400.0
2006-04-10 13:00:00,89.65,89.73,89.41,89.64,39800.0,71.0792,71.1426,70.8889,71.0713,39800.0
2006-04-10 13:30:00,89.63,89.71,89.43,89.65,44200.0,71.0634,71.1268,70.9048,71.0792,44200.0
2006-04-10 14:00:00,89.64,89.76,89.57,89.64,38400.0,71.0713,71.1664,71.0158,71.0713,38400.0
2006-04-10 14:30:00,89.64,89.87,89.58,89.61,80100.0,71.0713,71.2536,71.0237,71.0475,80100.0
2006-04-10 15:00:00,89.61,89.66,89.5,89.62,43900.0,71.0475,71.0871,70.9603,71.0554,43900.0
2006-04-10 15:30:00,89.6,89.7,89.55,89.67,70900.0,71.0396,71.1189,70.9999,71.0951,70900.0
2006-04-11 09:30:00,89.68,89.74,88.5,88.73,34300.0,71.103,71.1506,70.1674,70.3498,34300.0
2006-04-11 10:00:00,88.6,88.66,87.76,87.98,57300.0,70.2467,70.2943,69.5807,69.7551,57300.0
2006-04-11 10:30:00,87.92,88.15,87.46,88.14,52500.0,69.7076,69.8899,69.3429,69.882,52500.0
2006-04-11 11:00:00,88.13,88.13,87.8,87.85,19900.0,69.8741,69.8741,69.6124,69.6521,19900.0
2006-04-11 11:30:00,87.84,87.97,87.66,87.66,13900.0,69.6441,69.7472,69.5014,69.5014,13900.0
2006-04-11 12:00:00,87.65,87.8,87.45,87.53,34500.0,69.4935,69.6124,69.3349,69.3984,34500.0
2006-04-11 12:30:00,87.52,87.7,87.48,87.57,23900.0,69.3904,69.5331,69.3587,69.4301,23900.0
2006-04-11 13:00:00,87.52,87.67,87.45,87.46,28000.0,69.3904,69.5094,69.3349,69.3429,28000.0
2006-04-11 13:30:00,87.47,87.49,87.18,87.2,23300.0,69.3508,69.3666,69.1209,69.1367,23300.0
2006-04-11 14:00:00,87.19,87.56,87.16,87.37,26100.0,69.1288,69.4221,69.105,69.2715,26100.0
2006-04-11 14:30:00,87.37,87.65,87.28,87.48,24900.0,69.2715,69.4935,69.2001,69.3587,24900.0
2006-04-11 15:00:00,87.47,87.48,87.03,87.13,53100.0,69.3508,69.3587,69.0019,69.0812,53100.0
2006-04-11 15:30:00,87.14,87.52,87.05,87.45,83400.0,69.0891,69.3904,69.0178,69.3349,83400.0
2006-04-12 09:30:00,87.8,88.06,87.7,87.7,33400.0,69.6124,69.8186,69.5331,69.5331,33400.0
2006-04-12 10:00:00,87.71,87.89,87.59,87.7,26500.0,69.5411,69.6838,69.4459,69.5331,26500.0
2006-04-12 10:30:00,87.66,87.72,87.4,87.58,43700.0,69.5014,69.549,69.2953,69.438,43700.0
2006-04-12 11:00:00,87.66,87.89,87.6,87.83,41600.0,69.5014,69.6838,69.4539,69.6362,41600.0
2006-04-12 11:30:00,87.83,88.0,87.66,87.9,41700.0,69.6362,69.771,69.5014,69.6917,41700.0
2006-04-12 12:00:00,87.86,87.94,87.76,87.89,9700.0,69.66,69.7234,69.5807,69.6838,9700.0
2006-04-12 12:30:00,87.91,88.01,87.7,87.91,15800.0,69.6996,69.7789,69.5331,69.6996,15800.0
2006-04-12 13:00:00,87.91,88.32,87.91,88.21,23300.0,69.6996,70.0247,69.6996,69.9375,23300.0
2006-04-12 13:30:00,88.21,88.28,88.19,88.2,42900.0,69.9375,69.993,69.9216,69.9296,42900.0
2006-04-12 14:00:00,88.21,88.25,87.77,87.97,18800.0,69.9375,69.9692,69.5886,69.7472,18800.0
2006-04-12 14:30:00,87.96,88.1,87.72,87.82,30300.0,69.7393,69.8503,69.549,69.6283,30300.0
2006-04-12 15:00:00,87.82,88.03,87.78,88.01,15200.0,69.6283,69.7948,69.5966,69.7789,15200.0
2006-04-12 15:30:00,88.01,88.07,87.95,87.98,35300.0,69.7789,69.8265,69.7314,69.7551,35300.0
2006-04-13 09:30:00,90.2,91.24,90.2,91.08,148300.0,71.5153,72.3398,71.5153,72.213,148300.0
2006-04-13 10:00:00,91.0,91.24,90.7,90.72,90800.0,72.1496,72.3398,71.9117,71.9276,90800.0
2006-04-13 10:30:00,90.76,91.47,90.71,91.45,63100.0,71.9593,72.5222,71.9196,72.5063,63100.0
2006-04-13 11:00:00,91.45,91.68,91.19,91.28,64800.0,72.5063,72.6887,72.3002,72.3716,64800.0
2006-04-13 11:30:00,91.33,91.7,91.22,91.69,36800.0,72.4112,72.7046,72.324,72.6966,36800.0
2006-04-13 12:00:00,91.69,91.69,91.4,91.47,17400.0,72.6966,72.6966,72.4667,72.5222,17400.0
2006-04-13 12:30:00,91.45,91.69,91.38,91.42,34300.0,72.5063,72.6966,72.4508,72.4826,34300.0
2006-04-13 13:00:00,91.41,91.41,90.69,90.82,60000.0,72.4746,72.4746,71.9038,72.0068,60000.0
2006-04-13 13:30:00,90.85,91.36,90.81,91.2,31900.0,72.0306,72.435,71.9989,72.3081,31900.0
2006-04-13 14:00:00,91.23,91.33,91.13,91.15,41900.0,72.3319,72.4112,72.2526,72.2685,41900.0
2006-04-13 14:30:00,91.16,91.16,90.9,91.03,33700.0,72.2764,72.2764,72.0703,72.1733,33700.0
2006-04-13 15:00:00,91.03,91.05,90.8,90.91,45100.0,72.1733,72.1892,71.991,72.0782,45100.0
2006-04-13 15:30:00,90.9,91.05,90.83,91.04,80600.0,72.0703,72.1892,72.0148,72.1813,80600.0
2006-04-17 09:30:00,91.01,91.39,91.01,91.14,59900.0,72.1575,72.4588,72.1575,72.2606,59900.0
2006-04-17 10:00:00,91.13,91.8,91.01,91.6,35900.0,72.2526,72.7838,72.1575,72.6253,35900.0
2006-04-17 10:30:00,91.54,91.69,91.27,91.43,26800.0,72.5777,72.6966,72.3636,72.4905,26800.0
2006-04-17 11:00:00,91.42,91.57,91.16,91.17,41200.0,72.4826,72.6015,72.2764,72.2843,41200.0
2006-04-17 11:30:00,91.14,91.36,91.14,91.28,12600.0,72.2606,72.435,72.2606,72.3716,12600.0
2006-04-17 12:00:00,91.27,91.51,91.2,91.4,16800.0,72.3636,72.5539,72.3081,72.4667,16800.0
2006-04-17 12:30:00,91.39,91.42,91.25,91.27,22300.0,72.4588,72.4826,72.3478,72.3636,22300.0
2006-04-17 13:00:00,91.28,91.35,91.05,91.06,77400.0,72.3716,72.4271,72.1892,72.1971,77400.0
2006-04-17 13:30:00,91.06,91.17,90.57,90.65,61400.0,72.1971,72.2843,71.8086,71.8721,61400.0
2006-04-17 14:00:00,90.64,90.69,90.21,90.3,37700.0,71.8641,71.9038,71.5232,71.5946,37700.0
2006-04-17 14:30:00,90.25,90.53,90.25,90.31,28900.0,71.5549,71.7769,71.5549,71.6025,28900.0
2006-04-17 15:00:00,90.31,90.71,90.27,90.7,26000.0,71.6025,71.9196,71.5708,71.9117,26000.0
2006-04-17 15:30:00,90.7,90.9,90.6,90.85,61000.0,71.9117,72.0703,71.8324,72.0306,61000.0
2006-04-18 09:30:00,91.88,91.94,91.09,91.61,79500.0,72.8473,72.8948,72.2209,72.6332,79500.0
2006-04-18 10:00:00,91.56,91.66,90.75,91.16,35700.0,72.5936,72.6728,71.9513,72.2764,35700.0
2006-04-18 10:30:00,91.16,91.67,91.12,91.3,15000.0,72.2764,72.6808,72.2447,72.3874,15000.0
2006-04-18 11:00:00,91.29,92.37,91.22,92.19,37700.0,72.3795,73.2358,72.324,73.0931,37700.0
2006-04-18 11:30:00,92.24,92.84,91.94,92.84,39000.0,73.1327,73.6084,72.8948,73.6084,39000.0
2006-04-18 12:00:00,92.83,93.06,92.62,92.92,46900.0,73.6005,73.7828,73.434,73.6718,46900.0
2006-04-18 12:30:00,92.93,93.0,92.6,93.0,22600.0,73.6798,73.7353,73.4181,73.7353,22600.0
2006-04-18 13:00:00,93.01,93.06,92.62,92.96,32000.0,73.7432,73.7828,73.434,73.7036,32000.0
2006-04-18 13:30:00,92.96,92.97,92.5,92.56,29900.0,73.7036,73.7115,73.3388,73.3864,29900.0
2006-04-18 14:00:00,92.57,93.42,92.57,93.37,107200.0,73.3943,74.0683,73.3943,74.0286,107200.0
2006-04-18 14:30:00,93.37,93.5,93.14,93.38,55600.0,74.0286,74.1317,73.8463,74.0365,55600.0
2006-04-18 15:00:00,93.34,93.38,92.98,93.09,109100.0,74.0048,74.0365,73.7194,73.8066,109100.0
2006-04-18 15:30:00,93.11,93.76,93.09,93.43,82200.0,73.8225,74.3378,73.8066,74.0762,82200.0
2006-04-19 09:30:00,93.24,93.33,92.78,93.15,50000.0,73.9255,73.9969,73.5608,73.8542,50000.0
2006-04-19 10:00:00,93.15,93.31,92.77,93.17,54300.0,73.8542,73.981,73.5529,73.87,54300.0
2006-04-19 10:30:00,93.17,93.23,92.94,93.11,57300.0,73.87,73.9176,73.6877,73.8225,57300.0
2006-04-19 11:00:00,93.11,93.4,93.05,93.3,29600.0,73.8225,74.0524,73.7749,73.9731,29600.0
2006-04-19 11:30:00,93.3,93.49,93.18,93.3,29600.0,73.9731,74.1238,73.878,73.9731,29600.0
2006-04-19 12:00:00,93.33,93.76,93.33,93.72,12200.0,73.9969,74.3378,73.9969,74.3061,12200.0
2006-04-19 12:30:00,93.72,93.73,93.25,93.29,25600.0,74.3061,74.314,73.9335,73.9652,25600.0
2006-04-19 13:00:00,93.33,93.39,93.03,93.03,83500.0,73.9969,74.0445,73.759,73.759,83500.0
2006-04-19 13:30:00,93.01,93.19,93.01,93.05,80700.0,73.7432,73.8859,73.7432,73.7749,80700.0
2006-04-19 14:00:00,93.06,93.3,92.97,93.26,30600.0,73.7828,73.9731,73.7115,73.9414,30600.0
2006-04-19 14:30:00,93.23,93.42,93.04,93.33,38300.0,73.9176,74.0683,73.767,73.9969,38300.0
2006-04-19 15:00:00,93.27,93.31,93.16,93.2,25000.0,73.9493,73.981,73.8621,73.8938,25000.0
2006-04-19 15:30:00,93.16,93.42,93.14,93.4,65800.0,73.8621,74.0683,73.8463,74.0524,65800.0
2006-04-20 09:30:00,93.4,93.4,92.98,93.14,41200.0,74.0524,74.0524,73.7194,73.8463,41200.0
2006-04-20 10:00:00,93.14,93.75,93.06,93.73,59100.0,73.8463,74.3299,73.7828,74.314,59100.0
2006-04-20 10:30:00,93.73,93.74,92.96,93.2,47700.0,74.314,74.322,73.7036,73.8938,47700.0
2006-04-20 11:00:00,93.18,93.29,92.27,92.8,66900.0,73.878,73.9652,73.1565,73.5767,66900.0
2006-04-20 11:30:00,92.79,93.23,92.79,93.15,31000.0,73.5688,73.9176,73.5688,73.8542,31000.0
2006-04-20 12:00:00,93.15,93.15,92.86,93.05,32100.0,73.8542,73.8542,73.6243,73.7749,32100.0
2006-04-20 12:30:00,93.05,93.2,93.02,93.2,25400.0,73.7749,73.8938,73.7511,73.8938,25400.0
2006-04-20 13:00:00,93.2,93.26,93.03,93.22,27900.0,73.8938,73.9414,73.759,73.9097,27900.0
2006-04-20 13:30:00,93.21,93.27,93.1,93.2,17700.0,73.9018,73.9493,73.8145,73.8938,17700.0
2006-04-20 14:00:00,93.22,93.29,93.06,93.28,16100.0,73.9097,73.9652,73.7828,73.9573,16100.0
2006-04-20 14:30:00,93.24,93.28,93.04,93.2,22600.0,73.9255,73.9573,73.767,73.8938,22600.0
2006-04-20 15:00:00,93.21,93.26,93.04,93.25,31000.0,73.9018,73.9414,73.767,73.9335,31000.0
2006-04-20 15:30:00,93.25,93.34,93.06,93.21,34300.0,73.9335,74.0048,73.7828,73.9018,34300.0
2006-04-21 09:30:00,93.3,93.3,92.33,92.39,63900.0,73.9731,73.9731,73.2041,73.2516,63900.0
2006-04-21 10:00:00,92.36,92.7,92.19,92.64,30100.0,73.2278,73.4974,73.0931,73.4498,30100.0
2006-04-21 10:30:00,92.64,93.1,92.61,93.08,20800.0,73.4498,73.8145,73.4261,73.7987,20800.0
2006-04-21 11:00:00,93.09,93.2,92.99,93.17,21400.0,73.8066,73.8938,73.7273,73.87,21400.0
2006-04-21 11:30:00,93.19,93.24,93.05,93.24,18800.0,73.8859,73.9255,73.7749,73.9255,18800.0
2006-04-21 12:00:00,93.21,93.26,92.98,93.21,11000.0,73.9018,73.9414,73.7194,73.9018,11000.0
2006-04-21 12:30:00,93.16,93.25,93.07,93.15,7000.0,73.8621,73.9335,73.7908,73.8542,7000.0
2006-04-21 13:00:00,93.18,93.21,93.12,93.2,8600.0,73.878,73.9018,73.8304,73.8938,8600.0
2006-04-21 13:30:00,93.2,93.48,93.2,93.33,16800.0,73.8938,74.1158,73.8938,73.9969,16800.0
2006-04-21 14:00:00,93.35,93.35,93.0,93.15,25100.0,74.0128,74.0128,73.7353,73.8542,25100.0
2006-04-21 14:30:00,93.15,93.2,92.94,93.08,29400.0,73.8542,73.8938,73.6877,73.7987,29400.0
2006-04-21 15:00:00,93.1,93.1,92.82,92.91,16400.0,73.8145,73.8145,73.5926,73.6639,16400.0
2006-04-21 15:30:00,92.94,93.42,92.94,93.36,17700.0,73.6877,74.0683,73.6877,74.0207,17700.0
2006-04-24 09:30:00,93.48,93.85,92.71,92.72,33900.0,74.1158,74.4092,73.5053,73.5133,33900.0
2006-04-24 10:00:00,92.72,93.22,92.72,92.99,22000.0,73.5133,73.9097,73.5133,73.7273,22000.0
2006-04-24 10:30:00,93.02,93.2,92.85,92.88,29200.0,73.7511,73.8938,73.6163,73.6401,29200.0
2006-04-24 11:00:00,92.91,92.91,92.25,92.36,29000.0,73.6639,73.6639,73.1406,73.2278,29000.0
2006-04-24 11:30:00,92.39,92.47,92.21,92.43,25000.0,73.2516,73.3151,73.1089,73.2833,25000.0
2006-04-24 12:00:00,92.49,92.52,91.98,92.04,45500.0,73.3309,73.3547,72.9266,72.9741,45500.0
2006-04-24 12:30:00,92.06,92.55,92.04,92.55,27500.0,72.99,73.3785,72.9741,73.3785,27500.0
2006-04-24 13:00:00,92.5,92.5,92.22,92.32,27400.0,73.3388,73.3388,73.1168,73.1961,27400.0
2006-04-24 13:30:00,92.29,92.29,92.16,92.26,24800.0,73.1723,73.1723,73.0693,73.1486,24800.0
2006-04-24 14:00:00,92.26,92.28,92.07,92.1,27400.0,73.1486,73.1644,72.9979,73.0217,27400.0
2006-04-24 14:30:00,92.1,92.22,91.9,91.95,33500.0,73.0217,73.1168,72.8631,72.9028,33500.0
2006-04-24 15:00:00,91.99,92.03,91.79,91.79,38300.0,72.9345,72.9662,72.7759,72.7759,38300.0
2006-04-24 15:30:00,91.78,92.03,91.64,92.0,70500.0,72.768,72.9662,72.657,72.9424,70500.0
2006-04-25 09:30:00,92.02,92.1,91.0,91.4,28500.0,72.9583,73.0217,72.1496,72.4667,28500.0
2006-04-25 10:00:00,91.42,91.42,90.93,91.05,64600.0,72.4826,72.4826,72.0941,72.1892,64600.0
2006-04-25 10:30:00,91.05,91.5,90.99,91.31,53900.0,72.1892,72.546,72.1416,72.3953,53900.0
2006-04-25 11:00:00,91.25,91.63,91.25,91.63,22000.0,72.3478,72.6491,72.3478,72.6491,22000.0
2006-04-25 11:30:00,91.64,91.86,91.42,91.64,24000.0,72.657,72.8314,72.4826,72.657,24000.0
2006-04-25 12:00:00,91.64,91.83,91.5,91.74,20000.0,72.657,72.8076,72.546,72.7363,20000.0
2006-04-25 12:30:00,91.74,91.75,91.4,91.4,38700.0,72.7363,72.7442,72.4667,72.4667,38700.0
2006-04-25 13:00:00,91.41,91.52,91.14,91.26,26400.0,72.4746,72.5618,72.2606,72.3557,26400.0
2006-04-25 13:30:00,91.29,91.86,91.29,91.82,48300.0,72.3795,72.8314,72.3795,72.7997,48300.0
2006-04-25 14:00:00,91.81,92.11,91.81,92.01,44000.0,72.7918,73.0296,72.7918,72.9503,44000.0
2006-04-25 14:30:00,91.95,92.18,91.85,91.96,134300.0,72.9028,73.0851,72.8235,72.9107,134300.0
2006-04-25 15:00:00,91.9,92.34,91.89,92.29,108300.0,72.8631,73.212,72.8552,73.1723,108300.0
2006-04-25 15:30:00,92.26,92.45,92.0,92.15,51400.0,73.1486,73.2992,72.9424,73.0613,51400.0
2006-04-26 09:30:00,91.01,92.07,90.38,90.39,149100.0,72.1575,72.9979,71.658,71.6659,149100.0
2006-04-26 10:00:00,90.37,91.0,89.44,90.99,148600.0,71.6501,72.1496,70.9127,72.1416,148600.0
2006-04-26 10:30:00,90.99,91.0,89.61,89.76,97400.0,72.1416,72.1496,71.0475,71.1664,97400.0
2006-04-26 11:00:00,89.76,89.82,88.36,88.46,171900.0,71.1664,71.214,70.0564,70.1357,171900.0
2006-04-26 11:30:00,88.4,89.19,88.35,89.01,180700.0,70.0881,70.7145,70.0485,70.5718,180700.0
2006-04-26 12:00:00,89.07,89.07,87.5,87.69,77000.0,70.6194,70.6194,69.3746,69.5252,77000.0
2006-04-26 12:30:00,87.75,88.18,87.59,88.18,70700.0,69.5728,69.9137,69.4459,69.9137,70700.0
2006-04-26 13:00:00,88.16,88.42,88.06,88.28,73500.0,69.8979,70.104,69.8186,69.993,73500.0
2006-04-26 13:30:00,88.28,88.34,88.16,88.32,73500.0,69.993,70.0406,69.8979,70.0247,73500.0
2006-04-26 14:00:00,88.32,88.34,87.69,87.75,84000.0,70.0247,70.0406,69.5252,69.5728,84000.0
2006-04-26 14:30:00,87.76,88.05,87.75,87.94,108500.0,69.5807,69.8106,69.5728,69.7234,108500.0
2006-04-26 15:00:00,87.99,88.2,87.11,87.18,118700.0,69.7631,69.9296,69.0654,69.1209,118700.0
2006-04-26 15:30:00,87.18,87.61,87.11,87.49,198200.0,69.1209,69.4618,69.0654,69.3666,198200.0
2006-04-27 09:30:00,86.65,86.66,84.28,84.56,155500.0,68.7007,68.7086,66.8216,67.0436,155500.0
2006-04-27 10:00:00,84.57,86.44,84.57,85.12,114700.0,67.0515,68.5342,67.0515,67.4876,114700.0
2006-04-27 10:30:00,85.19,85.37,84.79,85.09,101700.0,67.5431,67.6858,67.2259,67.4638,101700.0
2006-04-27 11:00:00,85.03,85.97,85.02,85.97,89100.0,67.4162,68.1615,67.4083,68.1615,89100.0
2006-04-27 11:30:00,85.97,86.61,85.9,86.31,92900.0,68.1615,68.6689,68.106,68.4311,92900.0
2006-04-27 12:00:00,86.38,87.14,86.32,86.94,124600.0,68.4866,69.0891,68.439,68.9306,124600.0
2006-04-27 12:30:00,86.94,86.99,86.8,86.91,48800.0,68.9306,68.9702,68.8196,68.9068,48800.0
2006-04-27 13:00:00,86.94,86.96,86.13,86.18,43100.0,68.9306,68.9464,68.2884,68.328,43100.0
2006-04-27 13:30:00,86.17,86.35,86.07,86.24,36400.0,68.3201,68.4628,68.2408,68.3756,36400.0
2006-04-27 14:00:00,86.2,86.35,85.84,86.0,39500.0,68.3439,68.4628,68.0584,68.1853,39500.0
2006-04-27 14:30:00,86.0,86.15,85.88,85.93,63800.0,68.1853,68.3042,68.0902,68.1298,63800.0
2006-04-27 15:00:00,85.94,86.04,85.73,85.73,64100.0,68.1377,68.217,67.9712,67.9712,64100.0
2006-04-27 15:30:00,85.73,85.98,85.49,85.76,65000.0,67.9712,68.1694,67.7809,67.995,65000.0
2006-04-28 09:30:00,85.8,85.8,84.58,84.65,93200.0,68.0267,68.0267,67.0594,67.1149,93200.0
2006-04-28 10:00:00,84.65,85.62,84.61,85.6,135500.0,67.1149,67.884,67.0832,67.8682,135500.0
2006-04-28 10:30:00,85.6,85.61,85.23,85.3,53200.0,67.8682,67.8761,67.5748,67.6303,53200.0
2006-04-28 11:00:00,85.23,85.28,84.64,84.66,48400.0,67.5748,67.6144,67.107,67.1229,48400.0
2006-04-28 11:30:00,84.66,85.18,84.66,85.07,46900.0,67.1229,67.5352,67.1229,67.4479,46900.0
2006-04-28 12:00:00,85.08,85.08,84.84,84.84,27800.0,67.4559,67.4559,67.2656,67.2656,27800.0
2006-04-28 12:30:00,84.83,84.86,84.62,84.68,23100.0,67.2577,67.2814,67.0912,67.1387,23100.0
2006-04-28 13:00:00,84.67,84.9,84.67,84.82,23100.0,67.1308,67.3132,67.1308,67.2497,23100.0
2006-04-28 13:30:00,84.77,85.0,84.77,84.89,36500.0,67.2101,67.3924,67.2101,67.3052,36500.0
2006-04-28 14:00:00,84.89,84.99,84.81,84.94,45300.0,67.3052,67.3845,67.2418,67.3449,45300.0
2006-04-28 14:30:00,84.95,85.14,84.95,85.0,130700.0,67.3528,67.5034,67.3528,67.3924,130700.0
2006-04-28 15:00:00,85.0,85.14,84.93,85.09,62400.0,67.3924,67.5034,67.3369,67.4638,62400.0
2006-04-28 15:30:00,85.09,85.14,85.0,85.01,70400.0,67.4638,67.5034,67.3924,67.4004,70400.0
2006-05-01 09:30:00,85.21,86.03,85.12,85.25,75700.0,67.5589,68.2091,67.4876,67.5907,75700.0
2006-05-01 10:00:00,85.25,85.4,84.65,85.25,65500.0,67.5907,67.7096,67.1149,67.5907,65500.0
2006-05-01 10:30:00,85.3,85.51,85.1,85.36,31000.0,67.6303,67.7968,67.4717,67.6779,31000.0
2006-05-01 11:00:00,85.4,85.51,85.15,85.5,44300.0,67.7096,67.7968,67.5114,67.7889,44300.0
2006-05-01 11:30:00,85.46,85.67,85.42,85.59,45000.0,67.7572,67.9237,67.7254,67.8602,45000.0
2006-05-01 12:00:00,85.59,85.66,85.49,85.66,39200.0,67.8602,67.9157,67.7809,67.9157,39200.0
2006-05-01 12:30:00,85.61,85.88,85.5,85.68,54900.0,67.8761,68.0902,67.7889,67.9316,54900.0
2006-05-01 13:00:00,85.7,85.9,85.5,85.78,37400.0,67.9474,68.106,67.7889,68.0109,37400.0
2006-05-01 13:30:00,85.82,85.9,85.53,85.61,30100.0,68.0426,68.106,67.8127,67.8761,30100.0
2006-05-01 14:00:00,85.61,85.77,85.5,85.75,27000.0,67.8761,68.0029,67.7889,67.9871,27000.0
2006-05-01 14:30:00,85.77,86.0,85.67,85.96,83400.0,68.0029,68.1853,67.9237,68.1536,83400.0
2006-05-01 15:00:00,85.97,86.26,85.62,86.0,144700.0,68.1615,68.3914,67.884,68.1853,144700.0
2006-05-01 15:30:00,85.99,86.0,85.57,85.71,97100.0,68.1774,68.1853,67.8444,67.9554,97100.0
2006-05-02 09:30:00,85.56,85.57,83.72,84.31,103400.0,67.8364,67.8444,66.3776,66.8454,103400.0
2006-05-02 10:00:00,84.31,85.08,84.31,85.0,115900.0,66.8454,67.4559,66.8454,67.3924,115900.0
2006-05-02 10:30:00,85.0,85.26,84.93,85.08,79600.0,67.3924,67.5986,67.3369,67.4559,79600.0
2006-05-02 11:00:00,85.08,85.6,85.04,85.35,63600.0,67.4559,67.8682,67.4242,67.6699,63600.0
2006-05-02 11:30:00,85.37,85.5,85.0,85.2,37100.0,67.6858,67.7889,67.3924,67.551,37100.0
2006-05-02 12:00:00,85.2,85.2,85.01,85.08,22400.0,67.551,67.551,67.4004,67.4559,22400.0
2006-05-02 12:30:00,85.08,85.35,85.08,85.35,21400.0,67.4559,67.6699,67.4559,67.6699,21400.0
2006-05-02 13:00:00,85.34,85.57,85.3,85.46,29300.0,67.662,67.8444,67.6303,67.7572,29300.0
2006-05-02 13:30:00,85.45,85.67,85.33,85.66,41200.0,67.7492,67.9237,67.6541,67.9157,41200.0
2006-05-02 14:00:00,85.67,85.99,85.67,85.9,40600.0,67.9237,68.1774,67.9237,68.106,40600.0
2006-05-02 14:30:00,85.87,86.36,85.87,86.29,72000.0,68.0822,68.4707,68.0822,68.4152,72000.0
2006-05-02 15:00:00,86.33,86.41,86.06,86.41,62200.0,68.4469,68.5104,68.2329,68.5104,62200.0
2006-05-02 15:30:00,86.39,86.69,86.38,86.53,133700.0,68.4945,68.7324,68.4866,68.6055,133700.0
2006-05-03 09:30:00,86.15,86.21,85.58,85.59,46700.0,68.3042,68.3518,67.8523,67.8602,46700.0
2006-05-03 10:00:00,85.54,86.12,85.54,85.83,32500.0,67.8206,68.2804,67.8206,68.0505,32500.0
2006-05-03 10:30:00,85.84,86.27,85.84,85.97,59200.0,68.0584,68.3994,68.0584,68.1615,59200.0
2006-05-03 11:00:00,85.98,86.1,85.9,86.01,42000.0,68.1694,68.2646,68.106,68.1932,42000.0
2006-05-03 11:30:00,86.01,86.12,85.65,85.98,29500.0,68.1932,68.2804,67.9078,68.1694,29500.0
2006-05-03 12:00:00,85.92,86.05,85.72,85.97,25800.0,68.1219,68.2249,67.9633,68.1615,25800.0
2006-05-03 12:30:00,85.97,86.03,85.74,85.98,21500.0,68.1615,68.2091,67.9792,68.1694,21500.0
2006-05-03 13:00:00,85.94,86.06,85.93,85.98,18500.0,68.1377,68.2329,68.1298,68.1694,18500.0
2006-05-03 13:30:00,85.96,86.06,85.74,85.75,16300.0,68.1536,68.2329,67.9792,67.9871,16300.0
2006-05-03 14:00:00,85.76,85.91,85.6,85.6,33400.0,67.995,68.1139,67.8682,67.8682,33400.0
2006-05-03 14:30:00,85.61,86.02,85.61,85.81,33000.0,67.8761,68.2012,67.8761,68.0347,33000.0
2006-05-03 15:00:00,85.8,85.94,85.69,85.8,22100.0,68.0267,68.1377,67.9395,68.0267,22100.0
2006-05-03 15:30:00,85.89,86.03,85.66,85.87,52500.0,68.0981,68.2091,67.9157,68.0822,52500.0
2006-05-04 09:30:00,86.35,86.72,86.3,86.4,36700.0,68.4628,68.7562,68.4232,68.5024,36700.0
2006-05-04 10:00:00,86.39,86.68,86.09,86.27,64300.0,68.4945,68.7244,68.2567,68.3994,64300.0
2006-05-04 10:30:00,86.31,86.68,86.31,86.59,39500.0,68.4311,68.7244,68.4311,68.6531,39500.0
2006-05-04 11:00:00,86.65,86.67,86.55,86.56,29700.0,68.7007,68.7165,68.6214,68.6293,29700.0
2006-05-04 11:30:00,86.56,86.69,86.56,86.58,29000.0,68.6293,68.7324,68.6293,68.6452,29000.0
2006-05-04 12:00:00,86.58,86.65,86.56,86.63,27900.0,68.6452,68.7007,68.6293,68.6848,27900.0
2006-05-04 12:30:00,86.61,86.65,86.55,86.56,35500.0,68.6689,68.7007,68.6214,68.6293,35500.0
2006-05-04 13:00:00,86.6,86.77,86.5,86.7,32900.0,68.661,68.7958,68.5817,68.7403,32900.0
2006-05-04 13:30:00,86.7,86.81,86.58,86.67,19000.0,68.7403,68.8275,68.6452,68.7165,19000.0
2006-05-04 14:00:00,86.68,87.08,86.65,86.96,24100.0,68.7244,69.0416,68.7007,68.9464,24100.0
2006-05-04 14:30:00,86.93,87.03,86.82,86.91,30500.0,68.9227,69.0019,68.8354,68.9068,30500.0
2006-05-04 15:00:00,86.9,87.0,86.85,86.95,21800.0,68.8989,68.9782,68.8592,68.9385,21800.0
2006-05-04 15:30:00,86.96,87.01,86.66,86.82,57400.0,68.9464,68.9861,68.7086,68.8354,57400.0
2006-05-05 09:30:00,86.81,86.87,86.18,86.63,58000.0,68.8275,68.8751,68.328,68.6848,58000.0
2006-05-05 10:00:00,86.68,86.97,86.46,86.82,61000.0,68.7244,68.9544,68.55,68.8354,61000.0
2006-05-05 10:30:00,86.76,86.96,86.67,86.88,43100.0,68.7879,68.9464,68.7165,68.883,43100.0
2006-05-05 11:00:00,86.83,86.97,86.72,86.8,31500.0,68.8434,68.9544,68.7562,68.8196,31500.0
2006-05-05 11:30:00,86.81,87.03,86.77,87.03,28600.0,68.8275,69.0019,68.7958,69.0019,28600.0
2006-05-05 12:00:00,87.05,87.13,86.94,87.03,24800.0,69.0178,69.0812,68.9306,69.0019,24800.0
2006-05-05 12:30:00,87.02,87.17,87.02,87.16,12600.0,68.994,69.1129,68.994,69.105,12600.0
2006-05-05 13:00:00,87.15,87.48,87.07,87.47,24500.0,69.0971,69.3587,69.0337,69.3508,24500.0
2006-05-05 13:30:00,87.48,87.78,87.44,87.76,22000.0,69.3587,69.5966,69.327,69.5807,22000.0
2006-05-05 14:00:00,87.8,88.09,87.67,88.07,34000.0,69.6124,69.8424,69.5094,69.8265,34000.0
2006-05-05 14:30:00,88.06,88.59,88.06,88.39,78200.0,69.8186,70.2388,69.8186,70.0802,78200.0
2006-05-05 15:00:00,88.37,88.4,87.78,87.83,39400.0,70.0644,70.0881,69.5966,69.6362,39400.0
2006-05-05 15:30:00,87.89,88.2,87.84,87.98,126400.0,69.6838,69.9296,69.6441,69.7551,126400.0
2006-05-08 09:30:00,90.43,90.73,89.5,89.51,118100.0,71.6976,71.9355,70.9603,70.9682,118100.0
2006-05-08 10:00:00,89.51,89.64,89.31,89.34,77100.0,70.9682,71.0713,70.8096,70.8334,77100.0
2006-05-08 10:30:00,89.3,89.37,88.81,88.95,45200.0,70.8017,70.8572,70.4132,70.5242,45200.0
2006-05-08 11:00:00,88.94,88.95,88.4,88.9,48900.0,70.5163,70.5242,70.0881,70.4846,48900.0
2006-05-08 11:30:00,88.89,88.89,88.45,88.45,30900.0,70.4766,70.4766,70.1278,70.1278,30900.0
2006-05-08 12:00:00,88.45,88.48,88.22,88.36,36800.0,70.1278,70.1516,69.9454,70.0564,36800.0
2006-05-08 12:30:00,88.36,88.37,88.25,88.29,19000.0,70.0564,70.0644,69.9692,70.0009,19000.0
2006-05-08 13:00:00,88.28,88.28,88.07,88.1,24800.0,69.993,69.993,69.8265,69.8503,24800.0
2006-05-08 13:30:00,88.07,88.21,88.06,88.14,23400.0,69.8265,69.9375,69.8186,69.882,23400.0
2006-05-08 14:00:00,88.15,88.15,87.8,88.07,35200.0,69.8899,69.8899,69.6124,69.8265,35200.0
2006-05-08 14:30:00,88.07,88.08,87.83,88.02,28400.0,69.8265,69.8344,69.6362,69.7869,28400.0
2006-05-08 15:00:00,88.0,88.0,87.73,87.89,44400.0,69.771,69.771,69.5569,69.6838,44400.0
2006-05-08 15:30:00,87.89,88.12,87.88,88.0,102400.0,69.6838,69.8661,69.6759,69.771,102400.0
2006-05-09 09:30:00,87.35,87.66,87.1,87.22,52700.0,69.2556,69.5014,69.0574,69.1526,52700.0
2006-05-09 10:00:00,87.22,87.37,87.11,87.32,33600.0,69.1526,69.2715,69.0654,69.2319,33600.0
2006-05-09 10:30:00,87.32,87.35,87.29,87.3,33300.0,69.2319,69.2556,69.2081,69.216,33300.0
2006-05-09 11:00:00,87.33,87.36,87.02,87.06,79300.0,69.2398,69.2636,68.994,69.0257,79300.0
2006-05-09 11:30:00,87.06,87.33,87.05,87.22,25600.0,69.0257,69.2398,69.0178,69.1526,25600.0
2006-05-09 12:00:00,87.24,87.33,87.16,87.19,23400.0,69.1684,69.2398,69.105,69.1288,23400.0
2006-05-09 12:30:00,87.15,87.23,87.1,87.12,24900.0,69.0971,69.1605,69.0574,69.0733,24900.0
2006-05-09 13:00:00,87.13,87.16,87.06,87.1,33800.0,69.0812,69.105,69.0257,69.0574,33800.0
2006-05-09 13:30:00,87.09,87.1,86.91,87.0,52500.0,69.0495,69.0574,68.9068,68.9782,52500.0
2006-05-09 14:00:00,86.96,87.0,86.68,86.69,74900.0,68.9464,68.9782,68.7244,68.7324,74900.0
2006-05-09 14:30:00,86.69,87.08,86.46,87.07,128800.0,68.7324,69.0416,68.55,69.0337,128800.0
2006-05-09 15:00:00,87.07,87.14,86.96,86.97,53500.0,69.0337,69.0891,68.9464,68.9544,53500.0
2006-05-09 15:30:00,86.97,87.08,86.83,86.83,73000.0,68.9544,69.0416,68.8434,68.8434,73000.0
2006-05-10 09:30:00,86.75,87.34,86.46,86.94,62100.0,68.7799,69.2477,68.55,68.9306,62100.0
2006-05-10 10:00:00,86.91,87.69,86.89,87.49,34500.0,68.9068,69.5252,68.8909,69.3666,34500.0
2006-05-10 10:30:00,87.52,87.6,87.42,87.45,27500.0,69.3904,69.4539,69.3111,69.3349,27500.0
2006-05-10 11:00:00,87.46,87.64,87.39,87.61,71500.0,69.3429,69.4856,69.2874,69.4618,71500.0
2006-05-10 11:30:00,87.62,87.75,87.62,87.71,20900.0,69.4697,69.5728,69.4697,69.5411,20900.0
2006-05-10 12:00:00,87.69,87.76,87.65,87.71,24300.0,69.5252,69.5807,69.4935,69.5411,24300.0
2006-05-10 12:30:00,87.7,87.75,87.61,87.74,30700.0,69.5331,69.5728,69.4618,69.5649,30700.0
2006-05-10 13:00:00,87.69,87.69,87.58,87.58,10500.0,69.5252,69.5252,69.438,69.438,10500.0
2006-05-10 13:30:00,87.57,87.74,87.32,87.32,49800.0,69.4301,69.5649,69.2319,69.2319,49800.0
2006-05-10 14:00:00,87.31,87.5,87.01,87.04,71300.0,69.2239,69.3746,68.9861,69.0099,71300.0
2006-05-10 14:30:00,87.04,87.57,86.84,87.42,88900.0,69.0099,69.4301,68.8513,69.3111,88900.0
2006-05-10 15:00:00,87.43,87.58,87.28,87.31,40700.0,69.3191,69.438,69.2001,69.2239,40700.0
2006-05-10 15:30:00,87.31,87.47,87.13,87.36,50900.0,69.2239,69.3508,69.0812,69.2636,50900.0
2006-05-11 09:30:00,87.44,88.68,87.44,88.54,75500.0,69.327,70.3101,69.327,70.1991,75500.0
2006-05-11 10:00:00,88.53,88.67,88.25,88.27,48200.0,70.1912,70.3022,69.9692,69.9851,48200.0
2006-05-11 10:30:00,88.27,88.29,87.7,87.73,49200.0,69.9851,70.0009,69.5331,69.5569,49200.0
2006-05-11 11:00:00,87.72,87.95,87.48,87.52,23700.0,69.549,69.7314,69.3587,69.3904,23700.0
2006-05-11 11:30:00,87.52,87.96,87.44,87.5,25500.0,69.3904,69.7393,69.327,69.3746,25500.0
2006-05-11 12:00:00,87.51,87.59,87.18,87.4,27800.0,69.3825,69.4459,69.1209,69.2953,27800.0
2006-05-11 12:30:00,87.33,87.51,87.28,87.51,16100.0,69.2398,69.3825,69.2001,69.3825,16100.0
2006-05-11 13:00:00,87.5,87.5,87.0,87.19,35000.0,69.3746,69.3746,68.9782,69.1288,35000.0
2006-05-11 13:30:00,87.18,87.39,87.07,87.39,43200.0,69.1209,69.2874,69.0337,69.2874,43200.0
2006-05-11 14:00:00,87.38,87.6,87.31,87.54,46600.0,69.2794,69.4539,69.2239,69.4063,46600.0
2006-05-11 14:30:00,87.52,87.52,87.03,87.16,35800.0,69.3904,69.3904,69.0019,69.105,35800.0
2006-05-11 15:00:00,87.15,87.2,86.91,86.96,52400.0,69.0971,69.1367,68.9068,68.9464,52400.0
2006-05-11 15:30:00,86.96,86.98,86.69,86.7,122100.0,68.9464,68.9623,68.7324,68.7403,122100.0
2006-05-12 09:30:00,86.45,86.47,85.74,85.74,102500.0,68.5421,68.5579,67.9792,67.9792,102500.0
2006-05-12 10:00:00,85.76,85.92,85.07,85.2,96800.0,67.995,68.1219,67.4479,67.551,96800.0
2006-05-12 10:30:00,85.2,85.2,84.74,84.83,59700.0,67.551,67.551,67.1863,67.2577,59700.0
2006-05-12 11:00:00,84.83,85.24,84.71,85.16,52700.0,67.2577,67.5827,67.1625,67.5193,52700.0
2006-05-12 11:30:00,85.16,85.17,84.66,84.9,60500.0,67.5193,67.5272,67.1229,67.3132,60500.0
2006-05-12 12:00:00,84.9,85.12,84.89,85.02,21500.0,67.3132,67.4876,67.3052,67.4083,21500.0
2006-05-12 12:30:00,85.02,85.02,84.28,84.32,87600.0,67.4083,67.4083,66.8216,66.8533,87600.0
2006-05-12 13:00:00,84.34,84.4,83.9,83.91,75200.0,66.8692,66.9167,66.5203,66.5282,75200.0
2006-05-12 13:30:00,83.91,84.07,83.73,83.73,51500.0,66.5282,66.6551,66.3855,66.3855,51500.0
2006-05-12 14:00:00,83.73,84.32,83.71,84.18,43100.0,66.3855,66.8533,66.3697,66.7423,43100.0
2006-05-12 14:30:00,84.14,84.3,83.91,84.04,42200.0,66.7106,66.8374,66.5282,66.6313,42200.0
2006-05-12 15:00:00,83.96,84.1,83.7,84.07,58100.0,66.5679,66.6789,66.3617,66.6551,58100.0
2006-05-12 15:30:00,84.06,84.06,83.64,83.8,87900.0,66.6472,66.6472,66.3142,66.441,87900.0
2006-05-15 09:30:00,83.05,83.65,82.7,83.03,61200.0,65.8464,66.3221,65.5689,65.8305,61200.0
2006-05-15 10:00:00,83.1,83.1,82.05,82.23,115800.0,65.886,65.886,65.0535,65.1962,115800.0
2006-05-15 10:30:00,82.23,82.95,82.15,82.95,87500.0,65.1962,65.7671,65.1328,65.7671,87500.0
2006-05-15 11:00:00,82.9,83.19,82.87,83.01,66400.0,65.7275,65.9574,65.7037,65.8147,66400.0
2006-05-15 11:30:00,83.01,83.28,82.77,82.82,123500.0,65.8147,66.0287,65.6244,65.664,123500.0
2006-05-15 12:00:00,82.82,82.82,82.1,82.46,146200.0,65.664,65.664,65.0932,65.3786,146200.0
2006-05-15 12:30:00,82.51,82.63,82.1,82.39,68700.0,65.4182,65.5134,65.0932,65.3231,68700.0
2006-05-15 13:00:00,82.44,82.5,81.75,81.76,78700.0,65.3627,65.4103,64.8157,64.8236,78700.0
2006-05-15 13:30:00,81.75,81.83,81.21,81.3,72500.0,64.8157,64.8791,64.3875,64.4589,72500.0
2006-05-15 14:00:00,81.33,81.57,81.05,81.22,69800.0,64.4827,64.673,64.2607,64.3955,69800.0
2006-05-15 14:30:00,81.31,81.65,81.3,81.52,92800.0,64.4668,64.7364,64.4589,64.6333,92800.0
2006-05-15 15:00:00,81.52,82.21,81.46,82.13,89000.0,64.6333,65.1804,64.5857,65.117,89000.0
2006-05-15 15:30:00,82.1,82.52,82.02,82.35,120400.0,65.0932,65.4262,65.0297,65.2914,120400.0
2006-05-16 09:30:00,82.2,82.61,81.75,82.4,51300.0,65.1725,65.4975,64.8157,65.331,51300.0
2006-05-16 10:00:00,82.41,82.58,82.26,82.33,61500.0,65.339,65.4737,65.22,65.2755,61500.0
2006-05-16 10:30:00,82.35,82.37,82.26,82.31,101100.0,65.2914,65.3072,65.22,65.2597,101100.0
2006-05-16 11:00:00,82.31,82.51,82.26,82.38,73100.0,65.2597,65.4182,65.22,65.3152,73100.0
2006-05-16 11:30:00,82.35,82.36,82.2,82.25,73800.0,65.2914,65.2993,65.1725,65.2121,73800.0
2006-05-16 12:00:00,82.26,82.32,82.22,82.3,31900.0,65.22,65.2676,65.1883,65.2517,31900.0
2006-05-16 12:30:00,82.31,82.94,82.31,82.94,44900.0,65.2597,65.7592,65.2597,65.7592,44900.0
2006-05-16 13:00:00,82.98,83.55,82.98,83.52,65300.0,65.7909,66.2428,65.7909,66.219,65300.0
2006-05-16 13:30:00,83.5,83.8,83.2,83.32,40800.0,66.2032,66.441,65.9653,66.0605,40800.0
2006-05-16 14:00:00,83.32,83.32,82.98,83.11,41100.0,66.0605,66.0605,65.7909,65.894,41100.0
2006-05-16 14:30:00,83.17,83.21,82.91,83.01,66300.0,65.9415,65.9732,65.7354,65.8147,66300.0
2006-05-16 15:00:00,83.05,83.25,82.92,83.2,99600.0,65.8464,66.005,65.7433,65.9653,99600.0
2006-05-16 15:30:00,83.2,83.28,83.16,83.23,85300.0,65.9653,66.0287,65.9336,65.9891,85300.0
2006-05-17 09:30:00,82.2,82.54,81.68,82.11,48900.0,65.1725,65.442,64.7602,65.1011,48900.0
2006-05-17 10:00:00,82.03,82.5,81.98,82.21,77300.0,65.0377,65.4103,64.998,65.1804,77300.0
2006-05-17 10:30:00,82.22,82.34,82.12,82.15,62000.0,65.1883,65.2835,65.109,65.1328,62000.0
2006-05-17 11:00:00,82.12,82.16,81.8,81.8,161200.0,65.109,65.1407,64.8553,64.8553,161200.0
2006-05-17 11:30:00,81.68,81.75,81.2,81.41,71000.0,64.7602,64.8157,64.3796,64.5461,71000.0
2006-05-17 12:00:00,81.41,81.75,81.37,81.41,81100.0,64.5461,64.8157,64.5144,64.5461,81100.0
2006-05-17 12:30:00,81.42,81.5,80.96,81.06,39200.0,64.554,64.6175,64.1893,64.2686,39200.0
2006-05-17 13:00:00,81.15,81.34,80.69,80.85,44000.0,64.34,64.4906,63.9753,64.1021,44000.0
2006-05-17 13:30:00,80.83,80.88,80.57,80.77,88600.0,64.0863,64.1259,63.8801,64.0387,88600.0
2006-05-17 14:00:00,80.78,80.85,80.28,80.43,42300.0,64.0466,64.1021,63.6502,63.7691,42300.0
2006-05-17 14:30:00,80.4,80.47,79.25,79.69,87600.0,63.7453,63.8008,62.8335,63.1824,87600.0
2006-05-17 15:00:00,79.7,80.38,79.68,80.19,96000.0,63.1903,63.7295,63.1745,63.5788,96000.0
2006-05-17 15:30:00,80.19,80.44,80.01,80.01,90900.0,63.5788,63.777,63.4361,63.4361,90900.0
2006-05-18 09:30:00,80.95,81.76,80.95,81.2,82600.0,64.1814,64.8236,64.1814,64.3796,82600.0
2006-05-18 10:00:00,81.2,81.26,81.03,81.16,107200.0,64.3796,64.4272,64.2448,64.3479,107200.0
2006-05-18 10:30:00,81.16,81.29,81.05,81.06,61900.0,64.3479,64.451,64.2607,64.2686,61900.0
2006-05-18 11:00:00,81.08,81.25,80.9,81.21,65200.0,64.2845,64.4192,64.1418,64.3875,65200.0
2006-05-18 11:30:00,81.21,81.31,80.96,80.96,38400.0,64.3875,64.4668,64.1893,64.1893,38400.0
2006-05-18 12:00:00,80.95,81.26,80.88,81.21,33300.0,64.1814,64.4272,64.1259,64.3875,33300.0
2006-05-18 12:30:00,81.23,81.52,81.19,81.4,50000.0,64.4034,64.6333,64.3717,64.5382,50000.0
2006-05-18 13:00:00,81.38,81.38,81.08,81.24,42900.0,64.5223,64.5223,64.2845,64.4113,42900.0
2006-05-18 13:30:00,81.22,81.37,81.15,81.31,16100.0,64.3955,64.5144,64.34,64.4668,16100.0
2006-05-18 14:00:00,81.28,81.28,80.96,81.11,54700.0,64.443,64.443,64.1893,64.3083,54700.0
2006-05-18 14:30:00,81.09,81.24,80.9,80.9,36400.0,64.2924,64.4113,64.1418,64.1418,36400.0
2006-05-18 15:00:00,80.91,80.91,80.31,80.36,66700.0,64.1497,64.1497,63.674,63.7136,66700.0
2006-05-18 15:30:00,80.36,80.51,79.79,79.79,112400.0,63.7136,63.8325,63.2617,63.2617,112400.0
2006-05-19 09:30:00,79.8,80.05,79.25,79.41,92800.0,63.2696,63.4678,62.8335,62.9604,92800.0
2006-05-19 10:00:00,79.41,79.42,78.9,79.13,52000.0,62.9604,62.9683,62.556,62.7384,52000.0
2006-05-19 10:30:00,79.13,79.31,79.03,79.31,58000.0,62.7384,62.8811,62.6591,62.8811,58000.0
2006-05-19 11:00:00,79.31,79.33,79.15,79.27,121500.0,62.8811,62.897,62.7543,62.8494,121500.0
2006-05-19 11:30:00,79.29,79.31,78.81,78.82,60600.0,62.8653,62.8811,62.4847,62.4926,60600.0
2006-05-19 12:00:00,78.82,79.19,78.82,79.19,60100.0,62.4926,62.786,62.4926,62.786,60100.0
2006-05-19 12:30:00,79.19,79.93,79.18,79.72,56000.0,62.786,63.3727,62.778,63.2062,56000.0
2006-05-19 13:00:00,79.77,80.0,79.47,79.99,61100.0,63.2458,63.4282,63.008,63.4203,61100.0
2006-05-19 13:30:00,79.99,80.51,79.63,80.29,77400.0,63.4203,63.8325,63.1348,63.6581,77400.0
2006-05-19 14:00:00,80.29,80.29,79.93,80.17,39700.0,63.6581,63.6581,63.3727,63.563,39700.0
2006-05-19 14:30:00,80.17,80.26,79.7,79.73,50800.0,63.563,63.6343,63.1903,63.2141,50800.0
2006-05-19 15:00:00,79.75,80.01,79.7,80.01,72100.0,63.23,63.4361,63.1903,63.4361,72100.0
2006-05-19 15:30:00,80.01,80.07,79.82,80.02,88000.0,63.4361,63.4837,63.2855,63.444,88000.0
2006-05-22 09:30:00,79.2,79.96,78.5,78.69,44300.0,62.7939,63.3965,62.2389,62.3895,44300.0
2006-05-22 10:00:00,78.69,78.69,77.12,77.36,85800.0,62.3895,62.3895,61.1448,61.3351,85800.0
2006-05-22 10:30:00,77.33,78.06,77.33,77.96,123600.0,61.3113,61.8901,61.3113,61.8108,123600.0
2006-05-22 11:00:00,77.96,78.06,77.53,78.0,86100.0,61.8108,61.8901,61.4698,61.8425,86100.0
2006-05-22 11:30:00,78.0,78.24,77.53,77.98,56000.0,61.8425,62.0328,61.4698,61.8266,56000.0
2006-05-22 12:00:00,77.98,78.11,77.5,77.5,83000.0,61.8266,61.9297,61.4461,61.4461,83000.0
2006-05-22 12:30:00,77.5,77.78,77.5,77.69,84500.0,61.4461,61.6681,61.4461,61.5967,84500.0
2006-05-22 13:00:00,77.69,77.77,77.54,77.76,39300.0,61.5967,61.6601,61.4778,61.6522,39300.0
2006-05-22 13:30:00,77.76,77.78,77.4,77.63,54600.0,61.6522,61.6681,61.3668,61.5491,54600.0
2006-05-22 14:00:00,77.54,77.83,77.35,77.7,69000.0,61.4778,61.7077,61.3271,61.6046,69000.0
2006-05-22 14:30:00,77.72,77.81,77.55,77.74,31800.0,61.6205,61.6918,61.4857,61.6363,31800.0
2006-05-22 15:00:00,77.71,78.59,77.68,78.59,69800.0,61.6126,62.3103,61.5888,62.3103,69800.0
2006-05-22 15:30:00,78.6,78.65,78.18,78.24,188500.0,62.3182,62.3578,61.9852,62.0328,188500.0
2006-05-23 09:30:00,78.85,80.52,78.85,79.51,71600.0,62.5164,63.8405,62.5164,63.0397,71600.0
2006-05-23 10:00:00,79.6,80.3,79.44,80.09,32800.0,63.111,63.666,62.9842,63.4995,32800.0
2006-05-23 10:30:00,80.06,80.32,80.01,80.03,59800.0,63.4758,63.6819,63.4361,63.452,59800.0
2006-05-23 11:00:00,80.04,80.04,79.79,79.88,55600.0,63.4599,63.4599,63.2617,63.333,55600.0
2006-05-23 11:30:00,79.93,80.08,79.62,79.62,45900.0,63.3727,63.4916,63.1269,63.1269,45900.0
2006-05-23 12:00:00,79.61,79.62,79.1,79.11,69500.0,63.119,63.1269,62.7146,62.7225,69500.0
2006-05-23 12:30:00,79.12,80.27,79.01,79.18,24100.0,62.7305,63.6423,62.6433,62.778,24100.0
2006-05-23 13:00:00,79.19,79.6,79.14,79.6,28500.0,62.786,63.111,62.7463,63.111,28500.0
2006-05-23 13:30:00,79.67,79.8,79.25,79.25,53600.0,63.1665,63.2696,62.8335,62.8335,53600.0
2006-05-23 14:00:00,79.25,79.25,79.02,79.1,42900.0,62.8335,62.8335,62.6512,62.7146,42900.0
2006-05-23 14:30:00,79.11,79.22,78.65,78.68,55200.0,62.7225,62.8098,62.3578,62.3816,55200.0
2006-05-23 15:00:00,78.66,78.94,78.47,78.78,49900.0,62.3658,62.5878,62.2151,62.4609,49900.0
2006-05-23 15:30:00,78.75,78.75,78.33,78.33,105800.0,62.4371,62.4371,62.1041,62.1041,105800.0
2006-05-24 09:30:00,77.63,78.5,77.22,78.5,85800.0,61.8444,62.5375,61.5178,62.5375,85800.0
2006-05-24 10:00:00,78.58,79.73,78.53,79.47,92200.0,62.6012,63.5174,62.5614,63.3102,92200.0
2006-05-24 10:30:00,79.48,79.7,79.09,79.16,92100.0,63.3182,63.4935,63.0075,63.0633,92100.0
2006-05-24 11:00:00,79.13,79.13,78.22,78.31,61300.0,63.0394,63.0394,62.3144,62.3861,61300.0
2006-05-24 11:30:00,78.28,78.35,77.8,78.19,87300.0,62.3622,62.418,61.9798,62.2905,87300.0
2006-05-24 12:00:00,78.19,78.58,77.64,77.67,60000.0,62.2905,62.6012,61.8523,61.8762,60000.0
2006-05-24 12:30:00,77.68,77.74,77.11,77.15,71900.0,61.8842,61.932,61.4301,61.462,71900.0
2006-05-24 13:00:00,77.15,77.18,76.29,76.3,159900.0,61.462,61.4859,60.7769,60.7848,159900.0
2006-05-24 13:30:00,76.3,76.45,75.77,76.29,195900.0,60.7848,60.9043,60.3626,60.7769,195900.0
2006-05-24 14:00:00,76.27,76.57,75.9,75.9,112700.0,60.7609,60.9999,60.4662,60.4662,112700.0
2006-05-24 14:30:00,75.88,76.57,75.81,76.43,116500.0,60.4502,60.9999,60.3945,60.8884,116500.0
2006-05-24 15:00:00,76.43,77.08,76.43,76.8,86900.0,60.8884,61.4062,60.8884,61.1832,86900.0
2006-05-24 15:30:00,76.73,77.26,76.73,77.09,105200.0,61.1274,61.5496,61.1274,61.4142,105200.0
2006-05-25 09:30:00,77.6,78.42,76.65,78.33,154000.0,61.8205,62.4737,61.0637,62.402,154000.0
2006-05-25 10:00:00,78.33,78.83,78.33,78.75,129000.0,62.402,62.8004,62.402,62.7366,129000.0
2006-05-25 10:30:00,78.74,78.77,78.22,78.25,98900.0,62.7287,62.7526,62.3144,62.3383,98900.0
2006-05-25 11:00:00,78.25,78.51,78.22,78.47,40600.0,62.3383,62.5454,62.3144,62.5136,40600.0
2006-05-25 11:30:00,78.47,79.06,78.43,79.06,53200.0,62.5136,62.9836,62.4817,62.9836,53200.0
2006-05-25 12:00:00,79.1,79.11,78.76,78.94,30200.0,63.0155,63.0234,62.7446,62.888,30200.0
2006-05-25 12:30:00,78.89,79.02,78.84,79.01,27400.0,62.8482,62.9517,62.8083,62.9438,27400.0
2006-05-25 13:00:00,79.03,79.03,78.8,78.8,20100.0,62.9597,62.9597,62.7765,62.7765,20100.0
2006-05-25 13:30:00,78.8,79.01,78.78,79.01,29600.0,62.7765,62.9438,62.7605,62.9438,29600.0
2006-05-25 14:00:00,79.01,79.4,78.92,79.33,32900.0,62.9438,63.2545,62.8721,63.1987,32900.0
2006-05-25 14:30:00,79.32,79.32,79.03,79.21,32700.0,63.1907,63.1907,62.9597,63.1031,32700.0
2006-05-25 15:00:00,79.18,79.23,78.99,79.14,45500.0,63.0792,63.119,62.9278,63.0473,45500.0
2006-05-25 15:30:00,79.16,79.19,78.94,79.14,75300.0,63.0633,63.0872,62.888,63.0473,75300.0
2006-05-26 09:30:00,79.19,79.78,79.18,79.48,35300.0,63.0872,63.5572,63.0792,63.3182,35300.0
2006-05-26 10:00:00,79.47,79.91,79.39,79.51,38500.0,63.3102,63.6608,63.2465,63.3421,38500.0
2006-05-26 10:30:00,79.52,79.52,78.88,79.08,56400.0,63.3501,63.3501,62.8402,62.9995,56400.0
2006-05-26 11:00:00,79.13,79.46,79.08,79.42,27900.0,63.0394,63.3023,62.9995,63.2704,27900.0
2006-05-26 11:30:00,79.42,79.72,79.4,79.56,27100.0,63.2704,63.5094,63.2545,63.3819,27100.0
2006-05-26 12:00:00,79.62,79.7,79.56,79.65,17500.0,63.4297,63.4935,63.3819,63.4536,17500.0
2006-05-26 12:30:00,79.65,79.76,79.65,79.66,27600.0,63.4536,63.5413,63.4536,63.4616,27600.0
2006-05-26 13:00:00,79.67,79.8,79.65,79.76,33600.0,63.4696,63.5731,63.4536,63.5413,33600.0
2006-05-26 13:30:00,79.77,79.81,79.65,79.71,29500.0,63.5492,63.5811,63.4536,63.5014,29500.0
2006-05-26 14:00:00,79.7,79.97,79.65,79.88,57600.0,63.4935,63.7086,63.4536,63.6369,57600.0
2006-05-26 14:30:00,79.9,80.05,79.87,79.95,56800.0,63.6528,63.7723,63.6289,63.6926,56800.0
2006-05-26 15:00:00,79.9,80.02,79.87,80.02,32100.0,63.6528,63.7484,63.6289,63.7484,32100.0
2006-05-26 15:30:00,80.0,80.01,79.82,79.93,88200.0,63.7325,63.7404,63.5891,63.6767,88200.0
2006-05-30 09:30:00,79.74,79.74,77.55,78.0,53300.0,63.5253,63.5253,61.7806,62.1391,53300.0
2006-05-30 10:00:00,77.89,78.78,77.62,78.55,52400.0,62.0515,62.7605,61.8364,62.5773,52400.0
2006-05-30 10:30:00,78.42,78.5,78.26,78.44,30900.0,62.4737,62.5375,62.3463,62.4897,30900.0
2006-05-30 11:00:00,78.38,78.43,78.18,78.18,34000.0,62.4419,62.4817,62.2825,62.2825,34000.0
2006-05-30 11:30:00,78.24,78.25,78.0,78.25,30400.0,62.3303,62.3383,62.1391,62.3383,30400.0
2006-05-30 12:00:00,78.27,78.35,77.94,77.99,48300.0,62.3542,62.418,62.0913,62.1312,48300.0
2006-05-30 12:30:00,78.0,78.0,77.87,77.9,14300.0,62.1391,62.1391,62.0356,62.0595,14300.0
2006-05-30 13:00:00,77.9,78.0,77.75,77.78,25700.0,62.0595,62.1391,61.94,61.9639,25700.0
2006-05-30 13:30:00,77.68,77.69,77.41,77.64,39900.0,61.8842,61.8922,61.6691,61.8523,39900.0
2006-05-30 14:00:00,77.63,78.05,77.63,78.03,47100.0,61.8444,62.179,61.8444,62.163,47100.0
2006-05-30 14:30:00,78.01,78.28,78.0,78.27,40500.0,62.1471,62.3622,62.1391,62.3542,40500.0
2006-05-30 15:00:00,78.27,78.3,78.0,78.04,45700.0,62.3542,62.3781,62.1391,62.171,45700.0
2006-05-30 15:30:00,78.01,78.02,77.84,77.84,37500.0,62.1471,62.1551,62.0117,62.0117,37500.0
2006-05-31 09:30:00,78.11,78.29,77.53,77.9,48700.0,62.2268,62.3702,61.7647,62.0595,48700.0
2006-05-31 10:00:00,78.09,78.11,77.74,77.88,38500.0,62.2108,62.2268,61.932,62.0435,38500.0
2006-05-31 10:30:00,77.88,78.59,77.88,78.36,36000.0,62.0435,62.6092,62.0435,62.4259,36000.0
2006-05-31 11:00:00,78.36,78.54,77.97,78.54,31100.0,62.4259,62.5693,62.1152,62.5693,31100.0
2006-05-31 11:30:00,78.54,78.56,78.22,78.33,27500.0,62.5693,62.5853,62.3144,62.402,27500.0
2006-05-31 12:00:00,78.32,78.46,78.17,78.42,21600.0,62.3941,62.5056,62.2746,62.4737,21600.0
2006-05-31 12:30:00,78.41,78.41,77.98,78.08,32100.0,62.4658,62.4658,62.1232,62.2029,32100.0
2006-05-31 13:00:00,78.05,78.09,77.9,78.02,18200.0,62.179,62.2108,62.0595,62.1551,18200.0
2006-05-31 13:30:00,78.02,78.05,77.9,78.0,51000.0,62.1551,62.179,62.0595,62.1391,51000.0
2006-05-31 14:00:00,77.91,78.09,77.45,77.73,75500.0,62.0674,62.2108,61.701,61.924,75500.0
2006-05-31 14:30:00,77.77,77.9,77.63,77.8,48200.0,61.9559,62.0595,61.8444,61.9798,48200.0
2006-05-31 15:00:00,77.78,77.78,77.51,77.55,64000.0,61.9639,61.9639,61.7488,61.7806,64000.0
2006-05-31 15:30:00,77.56,78.12,77.54,78.11,71000.0,61.7886,62.2347,61.7727,62.2268,71000.0
2006-06-01 09:30:00,78.03,78.5,77.68,78.34,48500.0,62.163,62.5375,61.8842,62.41,48500.0
2006-06-01 10:00:00,78.35,78.45,77.9,78.27,32000.0,62.418,62.4976,62.0595,62.3542,32000.0
2006-06-01 10:30:00,78.27,78.91,78.27,78.82,33100.0,62.3542,62.8641,62.3542,62.7924,33100.0
2006-06-01 11:00:00,78.75,79.27,78.73,79.25,39900.0,62.7366,63.1509,62.7207,63.135,39900.0
2006-06-01 11:30:00,79.27,79.76,79.27,79.68,43900.0,63.1509,63.5413,63.1509,63.4775,43900.0
2006-06-01 12:00:00,79.7,79.7,79.38,79.57,24400.0,63.4935,63.4935,63.2385,63.3899,24400.0
2006-06-01 12:30:00,79.62,79.77,79.5,79.65,42300.0,63.4297,63.5492,63.3341,63.4536,42300.0
2006-06-01 13:00:00,79.65,80.25,79.6,80.2,48900.0,63.4536,63.9316,63.4138,63.8918,48900.0
2006-06-01 13:30:00,80.21,80.39,80.15,80.31,39100.0,63.8998,64.0432,63.852,63.9794,39100.0
2006-06-01 14:00:00,80.35,80.41,80.03,80.34,42000.0,64.0113,64.0591,63.7564,64.0033,42000.0
2006-06-01 14:30:00,80.31,80.56,80.2,80.36,42200.0,63.9794,64.1786,63.8918,64.0193,42200.0
2006-06-01 15:00:00,80.36,80.85,80.34,80.74,85900.0,64.0193,64.4096,64.0033,64.322,85900.0
2006-06-01 15:30:00,80.74,81.01,80.67,80.91,83200.0,64.322,64.5371,64.2662,64.4574,83200.0
2006-06-02 09:30:00,81.35,82.2,81.03,81.17,75900.0,64.8079,65.4851,64.553,64.6645,75900.0
2006-06-02 10:00:00,81.13,81.45,81.1,81.31,55000.0,64.6327,64.8876,64.6088,64.7761,55000.0
2006-06-02 10:30:00,81.33,81.62,81.25,81.31,58800.0,64.792,65.023,64.7283,64.7761,58800.0
2006-06-02 11:00:00,81.36,81.62,81.17,81.55,52200.0,64.8159,65.023,64.6645,64.9673,52200.0
2006-06-02 11:30:00,81.55,81.56,81.21,81.25,38400.0,64.9673,64.9752,64.6964,64.7283,38400.0
2006-06-02 12:00:00,81.24,81.26,81.11,81.18,39900.0,64.7203,64.7362,64.6167,64.6725,39900.0
2006-06-02 12:30:00,81.14,81.27,81.11,81.22,18200.0,64.6406,64.7442,64.6167,64.7044,18200.0
2006-06-02 13:00:00,81.22,81.57,81.15,81.57,27500.0,64.7044,64.9832,64.6486,64.9832,27500.0
2006-06-02 13:30:00,81.54,81.55,81.2,81.27,28800.0,64.9593,64.9673,64.6884,64.7442,28800.0
2006-06-02 14:00:00,81.28,81.39,81.2,81.27,37400.0,64.7522,64.8398,64.6884,64.7442,37400.0
2006-06-02 14:30:00,81.25,81.53,81.14,81.43,38500.0,64.7283,64.9513,64.6406,64.8717,38500.0
2006-06-02 15:00:00,81.43,81.67,81.35,81.67,58400.0,64.8717,65.0629,64.8079,65.0629,58400.0
2006-06-02 15:30:00,81.63,81.88,81.63,81.86,87900.0,65.031,65.2302,65.031,65.2142,87900.0
2006-06-05 09:30:00,81.7,81.7,80.8,80.82,79900.0,65.0868,65.0868,64.3698,64.3857,79900.0
2006-06-05 10:00:00,80.82,80.9,80.6,80.63,137000.0,64.3857,64.4494,64.2104,64.2343,137000.0
2006-06-05 10:30:00,80.65,80.78,80.6,80.7,96900.0,64.2503,64.3538,64.2104,64.2901,96900.0
2006-06-05 11:00:00,80.73,80.75,80.4,80.44,45300.0,64.314,64.3299,64.0511,64.083,45300.0
2006-06-05 11:30:00,80.4,80.4,79.8,79.95,48400.0,64.0511,64.0511,63.5731,63.6926,48400.0
2006-06-05 12:00:00,79.97,79.99,79.79,79.8,37500.0,63.7086,63.7245,63.5652,63.5731,37500.0
2006-06-05 12:30:00,79.79,79.82,79.45,79.63,24100.0,63.5652,63.5891,63.2943,63.4377,24100.0
2006-06-05 13:00:00,79.6,79.62,79.22,79.38,47900.0,63.4138,63.4297,63.1111,63.2385,47900.0
2006-06-05 13:30:00,79.41,79.48,79.07,79.08,33000.0,63.2624,63.3182,62.9916,62.9995,33000.0
2006-06-05 14:00:00,79.08,79.08,78.45,78.52,61700.0,62.9995,62.9995,62.4976,62.5534,61700.0
2006-06-05 14:30:00,78.53,79.07,78.4,79.0,72600.0,62.5614,62.9916,62.4578,62.9358,72600.0
2006-06-05 15:00:00,79.0,79.21,78.97,79.07,95400.0,62.9358,63.1031,62.9119,62.9916,95400.0
2006-06-05 15:30:00,79.12,79.21,78.74,78.74,99600.0,63.0314,63.1031,62.7287,62.7287,99600.0
2006-06-06 09:30:00,78.7,78.78,77.77,77.9,213100.0,62.6968,62.7605,61.9559,62.0595,213100.0
2006-06-06 10:00:00,77.89,78.02,77.12,77.48,164300.0,62.0515,62.1551,61.4381,61.7249,164300.0
2006-06-06 10:30:00,77.53,78.08,77.53,77.9,145100.0,61.7647,62.2029,61.7647,62.0595,145100.0
2006-06-06 11:00:00,77.85,78.0,77.39,77.4,75900.0,62.0196,62.1391,61.6532,61.6612,75900.0
2006-06-06 11:30:00,77.4,77.4,76.78,76.86,94400.0,61.6612,61.6612,61.1672,61.231,94400.0
2006-06-06 12:00:00,76.86,77.41,76.7,76.82,63900.0,61.231,61.6691,61.1035,61.1991,63900.0
2006-06-06 12:30:00,76.82,77.54,76.8,77.52,69900.0,61.1991,61.7727,61.1832,61.7567,69900.0
2006-06-06 13:00:00,77.6,77.6,76.9,77.25,93200.0,61.8205,61.8205,61.2628,61.5417,93200.0
2006-06-06 13:30:00,77.24,77.49,77.24,77.36,71300.0,61.5337,61.7328,61.5337,61.6293,71300.0
2006-06-06 14:00:00,77.36,77.66,77.25,77.61,87100.0,61.6293,61.8683,61.5417,61.8284,87100.0
2006-06-06 14:30:00,77.6,77.82,77.2,77.25,86600.0,61.8205,61.9957,61.5018,61.5417,86600.0
2006-06-06 15:00:00,77.2,77.4,77.15,77.34,125100.0,61.5018,61.6612,61.462,61.6134,125100.0
2006-06-06 15:30:00,77.33,77.65,77.26,77.35,121100.0,61.6054,61.8603,61.5496,61.6213,121100.0
2006-06-07 09:30:00,77.46,77.52,77.39,77.4,36200.0,61.7089,61.7567,61.6532,61.6612,36200.0
2006-06-07 10:00:00,77.42,77.9,77.39,77.6,59500.0,61.6771,62.0595,61.6532,61.8205,59500.0
2006-06-07 10:30:00,77.6,77.61,77.0,77.12,97500.0,61.8205,61.8284,61.3425,61.4381,97500.0
2006-06-07 11:00:00,77.12,77.12,76.75,76.76,81100.0,61.4381,61.4381,61.1433,61.1513,81100.0
2006-06-07 11:30:00,76.75,77.0,76.73,76.99,61300.0,61.1433,61.3425,61.1274,61.3345,61300.0
2006-06-07 12:00:00,76.99,77.22,76.85,77.21,77600.0,61.3345,61.5178,61.223,61.5098,77600.0
2006-06-07 12:30:00,77.21,77.26,77.16,77.2,87300.0,61.5098,61.5496,61.47,61.5018,87300.0
2006-06-07 13:00:00,77.18,77.38,77.17,77.35,24000.0,61.4859,61.6452,61.4779,61.6213,24000.0
2006-06-07 13:30:00,77.31,77.31,77.1,77.17,92000.0,61.5895,61.5895,61.4222,61.4779,92000.0
2006-06-07 14:00:00,77.16,77.25,76.98,77.24,80300.0,61.47,61.5417,61.3266,61.5337,80300.0
2006-06-07 14:30:00,77.23,77.3,77.03,77.2,125300.0,61.5257,61.5815,61.3664,61.5018,125300.0
2006-06-07 15:00:00,77.2,77.27,76.77,76.8,127300.0,61.5018,61.5576,61.1593,61.1832,127300.0
2006-06-07 15:30:00,76.77,76.78,75.99,76.06,168900.0,61.1593,61.1672,60.5379,60.5936,168900.0
2006-06-08 09:30:00,75.49,76.0,75.15,75.51,125300.0,60.1395,60.5458,59.8687,60.1555,125300.0
2006-06-08 10:00:00,75.55,75.55,74.16,74.16,189700.0,60.1873,60.1873,59.08,59.08,189700.0
2006-06-08 10:30:00,74.15,74.16,73.79,73.99,117700.0,59.072,59.08,58.7852,58.9446,117700.0
2006-06-08 11:00:00,74.0,74.07,72.74,73.28,144100.0,58.9525,59.0083,57.9487,58.3789,144100.0
2006-06-08 11:30:00,73.25,73.25,72.04,72.21,172800.0,58.355,58.355,57.3911,57.5265,172800.0
2006-06-08 12:00:00,72.21,73.39,72.21,73.15,160700.0,57.5265,58.4666,57.5265,58.2754,160700.0
2006-06-08 12:30:00,73.04,73.56,73.0,73.53,53700.0,58.1877,58.602,58.1559,58.5781,53700.0
2006-06-08 13:00:00,73.53,73.53,72.75,73.02,63400.0,58.5781,58.5781,57.9567,58.1718,63400.0
2006-06-08 13:30:00,73.07,73.87,73.03,73.86,71900.0,58.2116,58.849,58.1798,58.841,71900.0
2006-06-08 14:00:00,73.86,74.18,73.75,74.06,77000.0,58.841,59.0959,58.7534,59.0003,77000.0
2006-06-08 14:30:00,74.06,74.47,73.86,74.02,78700.0,59.0003,59.3269,58.841,58.9685,78700.0
2006-06-08 15:00:00,74.02,74.87,74.0,74.62,103800.0,58.9685,59.6456,58.9525,59.4464,103800.0
2006-06-08 15:30:00,74.63,75.04,74.6,74.8,116300.0,59.4544,59.781,59.4305,59.5898,116300.0
2006-06-09 09:30:00,74.94,75.5,74.58,75.44,79200.0,59.7014,60.1475,59.4146,60.0997,79200.0
2006-06-09 10:00:00,75.33,75.84,75.16,75.64,98800.0,60.0121,60.4184,59.8766,60.259,98800.0
2006-06-09 10:30:00,75.66,75.84,75.3,75.35,103700.0,60.275,60.4184,59.9882,60.028,103700.0
2006-06-09 11:00:00,75.36,75.56,75.23,75.53,82100.0,60.036,60.1953,59.9324,60.1714,82100.0
2006-06-09 11:30:00,75.53,75.59,74.62,74.77,80100.0,60.1714,60.2192,59.4464,59.5659,80100.0
2006-06-09 12:00:00,74.79,75.03,74.72,74.94,41700.0,59.5819,59.7731,59.5261,59.7014,41700.0
2006-06-09 12:30:00,74.94,75.29,74.94,74.99,53000.0,59.7014,59.9802,59.7014,59.7412,53000.0
2006-06-09 13:00:00,74.98,74.98,74.35,74.35,68400.0,59.7332,59.7332,59.2314,59.2314,68400.0
2006-06-09 13:30:00,74.35,74.8,74.27,74.6,90000.0,59.2314,59.5898,59.1676,59.4305,90000.0
2006-06-09 14:00:00,74.61,74.82,74.48,74.76,29600.0,59.4385,59.6058,59.3349,59.558,29600.0
2006-06-09 14:30:00,74.77,75.2,74.76,75.11,37600.0,59.5659,59.9085,59.558,59.8368,37600.0
2006-06-09 15:00:00,75.11,75.11,74.62,74.7,29300.0,59.8368,59.8368,59.4464,59.5102,29300.0
2006-06-09 15:30:00,74.71,74.99,74.57,74.61,92800.0,59.5181,59.7412,59.4066,59.4385,92800.0
2006-06-12 09:30:00,74.72,75.0,74.7,74.99,62600.0,59.5261,59.7492,59.5102,59.7412,62600.0
2006-06-12 10:00:00,74.99,74.99,74.5,74.51,101500.0,59.7412,59.7412,59.3508,59.3588,101500.0
2006-06-12 10:30:00,74.51,74.68,74.25,74.4,53400.0,59.3588,59.4942,59.1517,59.2712,53400.0
2006-06-12 11:00:00,74.31,74.32,74.1,74.14,70300.0,59.1995,59.2075,59.0322,59.0641,70300.0
2006-06-12 11:30:00,74.1,74.59,74.1,74.54,26800.0,59.0322,59.4225,59.0322,59.3827,26800.0
2006-06-12 12:00:00,74.53,74.53,74.25,74.41,19500.0,59.3747,59.3747,59.1517,59.2792,19500.0
2006-06-12 12:30:00,74.4,74.55,74.32,74.54,15400.0,59.2712,59.3907,59.2075,59.3827,15400.0
2006-06-12 13:00:00,74.49,74.58,74.31,74.4,24700.0,59.3429,59.4146,59.1995,59.2712,24700.0
2006-06-12 13:30:00,74.41,74.41,74.19,74.35,42700.0,59.2792,59.2792,59.1039,59.2314,42700.0
2006-06-12 14:00:00,74.32,74.32,73.86,73.91,37700.0,59.2075,59.2075,58.841,58.8808,37700.0
2006-06-12 14:30:00,73.89,73.9,73.68,73.8,33800.0,58.8649,58.8729,58.6976,58.7932,33800.0
2006-06-12 15:00:00,73.82,73.88,73.33,73.4,70600.0,58.8091,58.8569,58.4188,58.4745,70600.0
2006-06-12 15:30:00,73.4,73.4,73.01,73.14,91500.0,58.4745,58.4745,58.1638,58.2674,91500.0
2006-06-13 09:30:00,73.15,73.5,72.56,73.34,64000.0,58.2754,58.5542,57.8053,58.4267,64000.0
2006-06-13 10:00:00,73.35,73.41,72.23,72.8,67300.0,58.4347,58.4825,57.5424,57.9965,67300.0
2006-06-13 10:30:00,72.84,72.86,71.89,71.96,64800.0,58.0284,58.0443,57.2716,57.3273,64800.0
2006-06-13 11:00:00,71.97,72.29,71.76,71.98,102500.0,57.3353,57.5902,57.168,57.3433,102500.0
2006-06-13 11:30:00,71.97,72.25,71.83,72.24,72400.0,57.3353,57.5584,57.2238,57.5504,72400.0
2006-06-13 12:00:00,72.24,72.49,72.0,72.05,93800.0,57.5504,57.7496,57.3592,57.399,93800.0
2006-06-13 12:30:00,72.03,72.37,72.01,72.1,46100.0,57.3831,57.654,57.3672,57.4389,46100.0
2006-06-13 13:00:00,72.08,72.17,71.85,71.89,80600.0,57.4229,57.4946,57.2397,57.2716,80600.0
2006-06-13 13:30:00,71.88,72.28,71.74,71.84,69000.0,57.2636,57.5823,57.1521,57.2317,69000.0
2006-06-13 14:00:00,71.87,71.9,71.47,71.84,100500.0,57.2556,57.2795,56.937,57.2317,100500.0
2006-06-13 14:30:00,71.8,71.8,71.03,71.27,99900.0,57.1999,57.1999,56.5865,56.7777,99900.0
2006-06-13 15:00:00,71.21,71.66,70.92,71.55,116200.0,56.7299,57.0883,56.4988,57.0007,116200.0
2006-06-13 15:30:00,71.54,72.25,71.05,71.1,116100.0,56.9927,57.5584,56.6024,56.6422,116100.0
2006-06-14 09:30:00,70.5,71.54,70.44,71.5,90000.0,56.1642,56.9927,56.1164,56.9609,90000.0
2006-06-14 10:00:00,71.48,71.89,71.37,71.56,88100.0,56.9449,57.2716,56.8573,57.0087,88100.0
2006-06-14 10:30:00,71.56,71.62,71.21,71.36,60900.0,57.0087,57.0565,56.7299,56.8494,60900.0
2006-06-14 11:00:00,71.29,71.58,71.1,71.43,35400.0,56.7936,57.0246,56.6422,56.9051,35400.0
2006-06-14 11:30:00,71.47,71.6,71.2,71.25,18100.0,56.937,57.0405,56.7219,56.7617,18100.0
2006-06-14 12:00:00,71.25,71.52,71.11,71.37,25600.0,56.7617,56.9768,56.6502,56.8573,25600.0
2006-06-14 12:30:00,71.39,71.6,71.35,71.57,14500.0,56.8732,57.0405,56.8414,57.0166,14500.0
2006-06-14 13:00:00,71.56,71.57,71.0,71.18,41600.0,57.0087,57.0166,56.5626,56.706,41600.0
2006-06-14 13:30:00,71.18,71.24,70.94,71.24,33200.0,56.706,56.7538,56.5148,56.7538,33200.0
2006-06-14 14:00:00,71.24,71.39,70.97,71.05,48900.0,56.7538,56.8732,56.5387,56.6024,48900.0
2006-06-14 14:30:00,71.08,71.25,70.95,71.16,30300.0,56.6263,56.7617,56.5227,56.69,30300.0
2006-06-14 15:00:00,71.18,71.34,71.02,71.06,39400.0,56.706,56.8334,56.5785,56.6104,39400.0
2006-06-14 15:30:00,71.07,71.54,71.06,71.48,85000.0,56.6183,56.9927,56.6104,56.9449,85000.0
2006-06-15 09:30:00,71.71,73.12,71.71,72.94,131600.0,57.1282,58.2515,57.1282,58.1081,131600.0
2006-06-15 10:00:00,72.94,72.98,72.51,72.68,82400.0,58.1081,58.1399,57.7655,57.9009,82400.0
2006-06-15 10:30:00,72.68,73.06,72.67,73.0,58700.0,57.9009,58.2037,57.893,58.1559,58700.0
2006-06-15 11:00:00,73.01,73.45,72.89,73.25,120500.0,58.1638,58.5144,58.0682,58.355,120500.0
2006-06-15 11:30:00,73.27,73.33,73.0,73.3,87600.0,58.371,58.4188,58.1559,58.3949,87600.0
2006-06-15 12:00:00,73.31,73.39,73.05,73.28,79700.0,58.4028,58.4666,58.1957,58.3789,79700.0
2006-06-15 12:30:00,73.32,73.47,73.13,73.25,66700.0,58.4108,58.5303,58.2594,58.355,66700.0
2006-06-15 13:00:00,73.25,73.36,73.1,73.36,23000.0,58.355,58.4427,58.2355,58.4427,23000.0
2006-06-15 13:30:00,73.33,73.47,73.1,73.47,56800.0,58.4188,58.5303,58.2355,58.5303,56800.0
2006-06-15 14:00:00,73.51,73.94,73.33,73.57,107500.0,58.5622,58.9047,58.4188,58.61,107500.0
2006-06-15 14:30:00,73.6,74.04,73.6,73.77,95400.0,58.6339,58.9844,58.6339,58.7693,95400.0
2006-06-15 15:00:00,73.8,74.05,73.64,74.04,80300.0,58.7932,58.9924,58.6657,58.9844,80300.0
2006-06-15 15:30:00,74.06,74.1,73.34,73.56,245400.0,59.0003,59.0322,58.4267,58.602,245400.0
2006-06-16 09:30:00,73.4,73.41,72.9,73.21,252000.0,58.4745,58.4825,58.0762,58.3232,252000.0
2006-06-16 10:00:00,73.21,73.35,72.57,72.63,107200.0,58.3232,58.4347,57.8133,57.8611,107200.0
2006-06-16 10:30:00,72.59,73.09,72.58,72.89,84700.0,57.8292,58.2276,57.8213,58.0682,84700.0
2006-06-16 11:00:00,72.9,73.09,72.67,72.76,78600.0,58.0762,58.2276,57.893,57.9647,78600.0
2006-06-16 11:30:00,72.73,73.09,72.7,72.91,52500.0,57.9408,58.2276,57.9169,58.0842,52500.0
2006-06-16 12:00:00,72.93,72.99,72.47,72.52,60300.0,58.1001,58.1479,57.7336,57.7735,60300.0
2006-06-16 12:30:00,72.57,72.62,72.35,72.56,45200.0,57.8133,57.8531,57.638,57.8053,45200.0
2006-06-16 13:00:00,72.57,72.57,72.24,72.3,71800.0,57.8133,57.8133,57.5504,57.5982,71800.0
2006-06-16 13:30:00,72.35,72.35,72.08,72.25,104400.0,57.638,57.638,57.4229,57.5584,104400.0
2006-06-16 14:00:00,72.22,72.64,72.14,72.37,65600.0,57.5345,57.8691,57.4707,57.654,65600.0
2006-06-16 14:30:00,72.37,72.66,72.29,72.51,100900.0,57.654,57.885,57.5902,57.7655,100900.0
2006-06-16 15:00:00,72.51,72.73,72.33,72.43,151000.0,57.7655,57.9408,57.6221,57.7018,151000.0
2006-06-16 15:30:00,72.44,72.68,72.35,72.45,150500.0,57.7097,57.9009,57.638,57.7177,150500.0
2006-06-19 09:30:00,74.79,75.38,73.72,74.33,215700.0,59.5819,60.0519,58.7295,59.2154,215700.0
2006-06-19 10:00:00,74.32,74.37,73.13,73.2,145300.0,59.2075,59.2473,58.2594,58.3152,145300.0
2006-06-19 10:30:00,73.21,73.79,72.92,73.61,148400.0,58.3232,58.7852,58.0921,58.6418,148400.0
2006-06-19 11:00:00,73.59,74.01,72.96,73.13,153800.0,58.6259,58.9605,58.124,58.2594,153800.0
2006-06-19 11:30:00,73.1,73.66,72.85,73.04,111600.0,58.2355,58.6817,58.0364,58.1877,111600.0
2006-06-19 12:00:00,73.04,73.45,73.03,73.1,61300.0,58.1877,58.5144,58.1798,58.2355,61300.0
2006-06-19 12:30:00,73.16,73.59,73.12,73.55,46000.0,58.2833,58.6259,58.2515,58.594,46000.0
2006-06-19 13:00:00,73.54,73.55,72.68,72.95,57400.0,58.5861,58.594,57.9009,58.116,57400.0
2006-06-19 13:30:00,72.97,73.1,72.56,72.67,38200.0,58.132,58.2355,57.8053,57.893,38200.0
2006-06-19 14:00:00,72.6,73.5,72.56,72.93,45200.0,57.8372,58.5542,57.8053,58.1001,45200.0
2006-06-19 14:30:00,72.98,73.24,72.58,72.65,40800.0,58.1399,58.3471,57.8213,57.877,40800.0
2006-06-19 15:00:00,72.67,73.31,72.66,73.16,74600.0,57.893,58.4028,57.885,58.2833,74600.0
2006-06-19 15:30:00,73.2,73.26,72.58,72.81,90200.0,58.3152,58.363,57.8213,58.0045,90200.0
2006-06-20 09:30:00,73.0,73.31,72.74,73.05,63600.0,58.1559,58.4028,57.9487,58.1957,63600.0
2006-06-20 10:00:00,72.95,73.13,72.73,73.1,49400.0,58.116,58.2594,57.9408,58.2355,49400.0
2006-06-20 10:30:00,73.09,73.65,73.04,73.55,109400.0,58.2276,58.6737,58.1877,58.594,109400.0
2006-06-20 11:00:00,73.55,74.22,73.53,74.22,80300.0,58.594,59.1278,58.5781,59.1278,80300.0
2006-06-20 11:30:00,74.2,74.45,74.19,74.2,116500.0,59.1119,59.311,59.1039,59.1119,116500.0
2006-06-20 12:00:00,74.25,74.3,73.81,73.81,51700.0,59.1517,59.1915,58.8012,58.8012,51700.0
2006-06-20 12:30:00,73.8,73.86,73.36,73.57,43200.0,58.7932,58.841,58.4427,58.61,43200.0
2006-06-20 13:00:00,73.56,73.84,73.55,73.59,44700.0,58.602,58.8251,58.594,58.6259,44700.0
2006-06-20 13:30:00,73.57,73.69,73.34,73.48,56500.0,58.61,58.7056,58.4267,58.5383,56500.0
2006-06-20 14:00:00,73.48,73.53,73.1,73.17,50900.0,58.5383,58.5781,58.2355,58.2913,50900.0
2006-06-20 14:30:00,73.15,73.36,73.05,73.32,60300.0,58.2754,58.4427,58.1957,58.4108,60300.0
2006-06-20 15:00:00,73.3,73.38,73.01,73.25,80700.0,58.3949,58.4586,58.1638,58.355,80700.0
2006-06-20 15:30:00,73.25,73.25,72.69,72.8,113100.0,58.355,58.355,57.9089,57.9965,113100.0
2006-06-21 09:30:00,72.88,74.13,72.88,73.82,52400.0,58.0603,59.0561,58.0603,58.8091,52400.0
2006-06-21 10:00:00,73.84,74.53,73.84,74.09,59300.0,58.8251,59.3747,58.8251,59.0242,59300.0
2006-06-21 10:30:00,74.17,74.54,74.14,74.15,36700.0,59.088,59.3827,59.0641,59.072,36700.0
2006-06-21 11:00:00,74.14,74.97,74.13,74.97,41700.0,59.0641,59.7253,59.0561,59.7253,41700.0
2006-06-21 11:30:00,74.97,75.27,74.77,74.94,51300.0,59.7253,59.9643,59.5659,59.7014,51300.0
2006-06-21 12:00:00,74.93,75.5,74.93,75.17,60600.0,59.6934,60.1475,59.6934,59.8846,60600.0
2006-06-21 12:30:00,75.18,75.46,75.18,75.46,25700.0,59.8926,60.1156,59.8926,60.1156,25700.0
2006-06-21 13:00:00,75.48,75.61,75.26,75.58,35200.0,60.1316,60.2351,59.9563,60.2112,35200.0
2006-06-21 13:30:00,75.56,75.65,75.31,75.47,30600.0,60.1953,60.267,59.9961,60.1236,30600.0
2006-06-21 14:00:00,75.47,75.59,75.26,75.44,25700.0,60.1236,60.2192,59.9563,60.0997,25700.0
2006-06-21 14:30:00,75.37,75.75,75.31,75.43,61500.0,60.0439,60.3467,59.9961,60.0917,61500.0
2006-06-21 15:00:00,75.44,75.65,75.21,75.22,51200.0,60.0997,60.267,59.9165,59.9244,51200.0
2006-06-21 15:30:00,75.18,75.23,74.93,75.18,76400.0,59.8926,59.9324,59.6934,59.8926,76400.0
2006-06-22 09:30:00,74.85,75.45,74.75,75.18,67200.0,59.6297,60.1077,59.55,59.8926,67200.0
2006-06-22 10:00:00,75.22,75.39,74.72,74.73,50700.0,59.9244,60.0599,59.5261,59.5341,50700.0
2006-06-22 10:30:00,74.72,75.05,74.56,75.0,44800.0,59.5261,59.789,59.3986,59.7492,44800.0
2006-06-22 11:00:00,74.92,75.33,74.77,75.32,104700.0,59.6854,60.0121,59.5659,60.0041,104700.0
2006-06-22 11:30:00,75.29,75.62,75.25,75.25,95600.0,59.9802,60.2431,59.9483,59.9483,95600.0
2006-06-22 12:00:00,75.26,75.67,75.25,75.43,54300.0,59.9563,60.2829,59.9483,60.0917,54300.0
2006-06-22 12:30:00,75.43,75.77,75.25,75.77,115300.0,60.0917,60.3626,59.9483,60.3626,115300.0
2006-06-22 13:00:00,75.78,75.78,75.31,75.39,26400.0,60.3706,60.3706,59.9961,60.0599,26400.0
2006-06-22 13:30:00,75.37,75.37,74.86,75.13,44700.0,60.0439,60.0439,59.6376,59.8527,44700.0
2006-06-22 14:00:00,75.07,75.09,74.66,75.0,28100.0,59.8049,59.8209,59.4783,59.7492,28100.0
2006-06-22 14:30:00,75.0,75.1,74.87,74.95,35800.0,59.7492,59.8288,59.6456,59.7093,35800.0
2006-06-22 15:00:00,74.94,75.27,74.86,75.24,46500.0,59.7014,59.9643,59.6376,59.9404,46500.0
2006-06-22 15:30:00,75.21,75.34,75.03,75.19,127400.0,59.9165,60.02,59.7731,59.9005,127400.0
2006-06-23 09:30:00,74.69,75.27,74.51,75.27,29000.0,59.5022,59.9643,59.3588,59.9643,29000.0
2006-06-23 10:00:00,75.27,76.01,75.21,75.71,57100.0,59.9643,60.5538,59.9165,60.3148,57100.0
2006-06-23 10:30:00,75.72,76.22,75.72,76.12,55600.0,60.3228,60.7211,60.3228,60.6414,55600.0
2006-06-23 11:00:00,76.13,76.49,75.9,76.22,70000.0,60.6494,60.9362,60.4662,60.7211,70000.0
2006-06-23 11:30:00,76.22,76.34,76.02,76.03,41200.0,60.7211,60.8167,60.5618,60.5697,41200.0
2006-06-23 12:00:00,76.0,76.83,75.98,76.65,35100.0,60.5458,61.2071,60.5299,61.0637,35100.0
2006-06-23 12:30:00,76.65,76.67,76.31,76.51,19200.0,61.0637,61.0796,60.7928,60.9521,19200.0
2006-06-23 13:00:00,76.47,76.82,76.47,76.49,20100.0,60.9203,61.1991,60.9203,60.9362,20100.0
2006-06-23 13:30:00,76.5,76.68,76.33,76.37,34600.0,60.9442,61.0876,60.8087,60.8406,34600.0
2006-06-23 14:00:00,76.35,76.39,76.18,76.3,30300.0,60.8247,60.8565,60.6892,60.7848,30300.0
2006-06-23 14:30:00,76.3,76.53,76.0,76.0,36100.0,60.7848,60.9681,60.5458,60.5458,36100.0
2006-06-23 15:00:00,75.97,76.27,75.96,76.27,51100.0,60.5219,60.7609,60.514,60.7609,51100.0
2006-06-23 15:30:00,76.27,76.42,76.22,76.23,55700.0,60.7609,60.8804,60.7211,60.7291,55700.0
2006-06-26 09:30:00,75.62,76.99,75.62,76.83,44400.0,60.2431,61.3345,60.2431,61.2071,44400.0
2006-06-26 10:00:00,76.74,77.26,76.6,77.24,60900.0,61.1354,61.5496,61.0238,61.5337,60900.0
2006-06-26 10:30:00,77.22,77.37,77.04,77.13,44500.0,61.5178,61.6373,61.3744,61.4461,44500.0
2006-06-26 11:00:00,77.2,77.2,76.83,76.87,30000.0,61.5018,61.5018,61.2071,61.2389,30000.0
2006-06-26 11:30:00,76.85,76.91,76.4,76.5,26000.0,61.223,61.2708,60.8645,60.9442,26000.0
2006-06-26 12:00:00,76.52,76.59,76.36,76.36,21200.0,60.9601,61.0159,60.8326,60.8326,21200.0
2006-06-26 12:30:00,76.41,76.89,76.27,76.8,19600.0,60.8725,61.2549,60.7609,61.1832,19600.0
2006-06-26 13:00:00,76.8,76.94,76.36,76.42,31400.0,61.1832,61.2947,60.8326,60.8804,31400.0
2006-06-26 13:30:00,76.41,76.44,76.08,76.15,21800.0,60.8725,60.8964,60.6096,60.6653,21800.0
2006-06-26 14:00:00,76.2,76.31,76.1,76.24,18800.0,60.7052,60.7928,60.6255,60.737,18800.0
2006-06-26 14:30:00,76.22,76.5,76.14,76.41,22700.0,60.7211,60.9442,60.6574,60.8725,22700.0
2006-06-26 15:00:00,76.39,76.59,76.31,76.58,29700.0,60.8565,61.0159,60.7928,61.0079,29700.0
2006-06-26 15:30:00,76.58,76.75,76.46,76.58,54600.0,61.0079,61.1433,60.9123,61.0079,54600.0
2006-06-27 09:30:00,78.24,78.31,77.41,77.61,192600.0,62.3303,62.3861,61.6691,61.8284,192600.0
2006-06-27 10:00:00,77.55,77.86,76.92,77.19,84500.0,61.7806,62.0276,61.2788,61.4939,84500.0
2006-06-27 10:30:00,77.18,77.35,76.84,76.87,54600.0,61.4859,61.6213,61.215,61.2389,54600.0
2006-06-27 11:00:00,76.82,76.91,76.5,76.8,45200.0,61.1991,61.2708,60.9442,61.1832,45200.0
2006-06-27 11:30:00,76.78,76.85,76.3,76.34,43000.0,61.1672,61.223,60.7848,60.8167,43000.0
2006-06-27 12:00:00,76.34,76.49,76.21,76.22,40700.0,60.8167,60.9362,60.7131,60.7211,40700.0
2006-06-27 12:30:00,76.22,76.38,75.93,76.33,28100.0,60.7211,60.8486,60.4901,60.8087,28100.0
2006-06-27 13:00:00,76.31,76.59,76.23,76.59,14300.0,60.7928,61.0159,60.7291,61.0159,14300.0
2006-06-27 13:30:00,76.62,76.8,76.35,76.4,38400.0,61.0398,61.1832,60.8247,60.8645,38400.0
2006-06-27 14:00:00,76.37,76.47,76.0,76.12,48200.0,60.8406,60.9203,60.5458,60.6414,48200.0
2006-06-27 14:30:00,76.12,76.25,75.75,75.93,39900.0,60.6414,60.745,60.3467,60.4901,39900.0
2006-06-27 15:00:00,75.98,76.22,75.94,75.96,30300.0,60.5299,60.7211,60.498,60.514,30300.0
2006-06-27 15:30:00,75.96,76.01,75.5,75.62,58900.0,60.514,60.5538,60.1475,60.2431,58900.0
2006-06-28 09:30:00,75.68,75.99,75.14,75.2,59100.0,60.2909,60.5379,59.8607,59.9085,59100.0
2006-06-28 10:00:00,75.14,75.4,74.7,74.83,72600.0,59.8607,60.0678,59.5102,59.6137,72600.0
2006-06-28 10:30:00,74.85,75.06,74.6,74.8,112100.0,59.6297,59.797,59.4305,59.5898,112100.0
2006-06-28 11:00:00,74.8,74.81,74.29,74.36,58000.0,59.5898,59.5978,59.1836,59.2393,58000.0
2006-06-28 11:30:00,74.36,74.39,73.91,74.05,78200.0,59.2393,59.2632,58.8808,58.9924,78200.0
2006-06-28 12:00:00,74.01,74.46,74.0,74.43,51700.0,58.9605,59.319,58.9525,59.2951,51700.0
2006-06-28 12:30:00,74.41,74.44,74.19,74.42,24900.0,59.2792,59.303,59.1039,59.2871,24900.0
2006-06-28 13:00:00,74.43,74.61,74.43,74.47,36900.0,59.2951,59.4385,59.2951,59.3269,36900.0
2006-06-28 13:30:00,74.46,74.46,74.17,74.41,30000.0,59.319,59.319,59.088,59.2792,30000.0
2006-06-28 14:00:00,74.45,74.73,74.43,74.73,39800.0,59.311,59.5341,59.2951,59.5341,39800.0
2006-06-28 14:30:00,74.73,75.05,74.65,74.79,71600.0,59.5341,59.789,59.4703,59.5819,71600.0
2006-06-28 15:00:00,74.8,75.09,74.68,74.72,45000.0,59.5898,59.8209,59.4942,59.5261,45000.0
2006-06-28 15:30:00,74.72,75.0,74.72,74.98,64400.0,59.5261,59.7492,59.5261,59.7332,64400.0
2006-06-29 09:30:00,75.65,76.0,75.58,75.9,31500.0,60.267,60.5458,60.2112,60.4662,31500.0
2006-06-29 10:00:00,75.94,76.11,75.84,76.11,21500.0,60.498,60.6335,60.4184,60.6335,21500.0
2006-06-29 10:30:00,76.12,76.4,75.97,76.27,35100.0,60.6414,60.8645,60.5219,60.7609,35100.0
2006-06-29 11:00:00,76.27,76.44,76.15,76.17,22300.0,60.7609,60.8964,60.6653,60.6813,22300.0
2006-06-29 11:30:00,76.18,76.18,75.78,75.88,30300.0,60.6892,60.6892,60.3706,60.4502,30300.0
2006-06-29 12:00:00,75.83,75.98,75.81,75.81,14400.0,60.4104,60.5299,60.3945,60.3945,14400.0
2006-06-29 12:30:00,75.81,75.81,75.61,75.61,9500.0,60.3945,60.3945,60.2351,60.2351,9500.0
2006-06-29 13:00:00,75.61,75.81,75.59,75.73,18700.0,60.2351,60.3945,60.2192,60.3307,18700.0
2006-06-29 13:30:00,75.74,75.82,75.67,75.69,21900.0,60.3387,60.4024,60.2829,60.2989,21900.0
2006-06-29 14:00:00,75.68,76.95,75.64,76.4,58300.0,60.2909,61.3027,60.259,60.8645,58300.0
2006-06-29 14:30:00,76.41,76.98,76.15,76.71,137000.0,60.8725,61.3266,60.6653,61.1115,137000.0
2006-06-29 15:00:00,76.72,77.57,76.72,77.55,116800.0,61.1194,61.7966,61.1194,61.7806,116800.0
2006-06-29 15:30:00,77.55,77.82,77.4,77.78,91400.0,61.7806,61.9957,61.6612,61.9639,91400.0
2006-06-30 09:30:00,77.9,77.93,77.25,77.58,57400.0,62.0595,62.0834,61.5417,61.8045,57400.0
2006-06-30 10:00:00,77.59,77.64,77.25,77.44,48300.0,61.8125,61.8523,61.5417,61.693,48300.0
2006-06-30 10:30:00,77.43,77.92,77.34,77.88,36300.0,61.6851,62.0754,61.6134,62.0435,36300.0
2006-06-30 11:00:00,77.88,78.18,77.61,78.0,60700.0,62.0435,62.2825,61.8284,62.1391,60700.0
2006-06-30 11:30:00,78.0,78.09,77.92,77.99,18000.0,62.1391,62.2108,62.0754,62.1312,18000.0
2006-06-30 12:00:00,78.05,78.28,77.95,78.13,12900.0,62.179,62.3622,62.0993,62.2427,12900.0
2006-06-30 12:30:00,78.1,78.16,77.98,78.01,13800.0,62.2188,62.2666,62.1232,62.1471,13800.0
2006-06-30 13:00:00,78.03,78.09,77.98,77.99,10000.0,62.163,62.2108,62.1232,62.1312,10000.0
2006-06-30 13:30:00,77.99,78.16,77.99,78.08,12700.0,62.1312,62.2666,62.1312,62.2029,12700.0
2006-06-30 14:00:00,78.09,78.22,78.05,78.11,20300.0,62.2108,62.3144,62.179,62.2268,20300.0
2006-06-30 14:30:00,78.12,78.34,78.09,78.28,18500.0,62.2347,62.41,62.2108,62.3622,18500.0
2006-06-30 15:00:00,78.27,78.29,78.09,78.1,24700.0,62.3542,62.3702,62.2108,62.2188,24700.0
2006-06-30 15:30:00,78.08,78.27,77.99,78.16,84100.0,62.2029,62.3542,62.1312,62.2666,84100.0
2006-07-03 09:30:00,78.16,78.98,78.16,78.48,42100.0,62.2666,62.9199,62.2666,62.5215,42100.0
2006-07-03 10:00:00,78.41,78.41,78.0,78.34,23800.0,62.4658,62.4658,62.1391,62.41,23800.0
2006-07-03 10:30:00,78.35,78.59,78.2,78.57,33700.0,62.418,62.6092,62.2985,62.5932,33700.0
2006-07-03 11:00:00,78.57,78.85,78.54,78.8,26700.0,62.5932,62.8163,62.5693,62.7765,26700.0
2006-07-03 11:30:00,78.78,78.81,78.54,78.57,15700.0,62.7605,62.7844,62.5693,62.5932,15700.0
2006-07-03 12:00:00,78.58,78.73,78.58,78.67,43300.0,62.6012,62.7207,62.6012,62.6729,43300.0
2006-07-03 12:30:00,78.67,78.9,78.61,78.74,36900.0,62.6729,62.8561,62.6251,62.7287,36900.0
2006-07-03 13:00:00,78.72,78.72,78.72,78.72,1400.0,62.7127,62.7127,62.7127,62.7127,1400.0
2006-07-03 13:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 14:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:00:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-03 15:30:00,78.72,78.72,78.72,78.72,0.0,62.7127,62.7127,62.7127,62.7127,0.0
2006-07-05 09:30:00,78.49,78.49,77.61,77.71,86000.0,62.5295,62.5295,61.8284,61.9081,86000.0
2006-07-05 10:00:00,77.65,77.71,77.36,77.5,32500.0,61.8603,61.9081,61.6293,61.7408,32500.0
2006-07-05 10:30:00,77.5,77.71,77.4,77.49,69000.0,61.7408,61.9081,61.6612,61.7328,69000.0
2006-07-05 11:00:00,77.58,77.6,77.0,77.14,35900.0,61.8045,61.8205,61.3425,61.454,35900.0
2006-07-05 11:30:00,77.14,77.35,77.05,77.25,27300.0,61.454,61.6213,61.3823,61.5417,27300.0
2006-07-05 12:00:00,77.22,77.48,77.18,77.48,66400.0,61.5178,61.7249,61.4859,61.7249,66400.0
2006-07-05 12:30:00,77.48,77.5,77.13,77.26,34000.0,61.7249,61.7408,61.4461,61.5496,34000.0
2006-07-05 13:00:00,77.27,77.6,77.23,77.35,20700.0,61.5576,61.8205,61.5257,61.6213,20700.0
2006-07-05 13:30:00,77.35,77.48,77.04,77.07,26100.0,61.6213,61.7249,61.3744,61.3983,26100.0
2006-07-05 14:00:00,77.07,77.21,77.03,77.12,24300.0,61.3983,61.5098,61.3664,61.4381,24300.0
2006-07-05 14:30:00,77.09,77.34,77.05,77.23,41800.0,61.4142,61.6134,61.3823,61.5257,41800.0
2006-07-05 15:00:00,77.23,77.3,77.07,77.23,44700.0,61.5257,61.5815,61.3983,61.5257,44700.0
2006-07-05 15:30:00,77.22,77.35,77.07,77.1,82300.0,61.5178,61.6213,61.3983,61.4222,82300.0
2006-07-06 09:30:00,77.28,77.55,77.2,77.28,32800.0,61.5656,61.7806,61.5018,61.5656,32800.0
2006-07-06 10:00:00,77.28,77.81,77.28,77.72,33200.0,61.5656,61.9878,61.5656,61.9161,33200.0
2006-07-06 10:30:00,77.71,77.9,77.68,77.9,29100.0,61.9081,62.0595,61.8842,62.0595,29100.0
2006-07-06 11:00:00,77.84,78.0,77.66,77.82,22700.0,62.0117,62.1391,61.8683,61.9957,22700.0
2006-07-06 11:30:00,77.81,77.83,77.47,77.52,19800.0,61.9878,62.0037,61.7169,61.7567,19800.0
2006-07-06 12:00:00,77.52,77.7,77.43,77.66,35800.0,61.7567,61.9001,61.6851,61.8683,35800.0
2006-07-06 12:30:00,77.65,77.74,77.61,77.63,10000.0,61.8603,61.932,61.8284,61.8444,10000.0
2006-07-06 13:00:00,77.64,77.81,77.61,77.72,11800.0,61.8523,61.9878,61.8284,61.9161,11800.0
2006-07-06 13:30:00,77.69,77.83,77.62,77.63,12200.0,61.8922,62.0037,61.8364,61.8444,12200.0
2006-07-06 14:00:00,77.64,77.64,77.57,77.61,46500.0,61.8523,61.8523,61.7966,61.8284,46500.0
2006-07-06 14:30:00,77.6,77.69,77.55,77.6,38900.0,61.8205,61.8922,61.7806,61.8205,38900.0
2006-07-06 15:00:00,77.59,77.71,77.42,77.54,22800.0,61.8125,61.9081,61.6771,61.7727,22800.0
2006-07-06 15:30:00,77.48,77.59,77.38,77.5,39000.0,61.7249,61.8125,61.6452,61.7408,39000.0
2006-07-07 09:30:00,77.25,77.79,77.24,77.54,25200.0,61.5417,61.9718,61.5337,61.7727,25200.0
2006-07-07 10:00:00,77.51,77.64,77.25,77.57,19500.0,61.7488,61.8523,61.5417,61.7966,19500.0
2006-07-07 10:30:00,77.52,77.54,76.85,77.04,24100.0,61.7567,61.7727,61.223,61.3744,24100.0
2006-07-07 11:00:00,76.99,77.1,76.9,77.0,16000.0,61.3345,61.4222,61.2628,61.3425,16000.0
2006-07-07 11:30:00,76.99,77.28,76.95,76.95,24200.0,61.3345,61.5656,61.3027,61.3027,24200.0
2006-07-07 12:00:00,76.96,77.12,76.9,77.03,14400.0,61.3106,61.4381,61.2628,61.3664,14400.0
2006-07-07 12:30:00,77.11,77.12,76.91,76.91,20600.0,61.4301,61.4381,61.2708,61.2708,20600.0
2006-07-07 13:00:00,76.91,76.92,76.55,76.56,32600.0,61.2708,61.2788,60.984,60.992,32600.0
2006-07-07 13:30:00,76.58,76.58,76.38,76.48,10300.0,61.0079,61.0079,60.8486,60.9282,10300.0
2006-07-07 14:00:00,76.47,76.56,76.42,76.48,12800.0,60.9203,60.992,60.8804,60.9282,12800.0
2006-07-07 14:30:00,76.43,76.46,75.93,76.06,28300.0,60.8884,60.9123,60.4901,60.5936,28300.0
2006-07-07 15:00:00,76.02,76.06,75.85,75.91,28700.0,60.5618,60.5936,60.4263,60.4741,28700.0
2006-07-07 15:30:00,75.92,76.01,75.84,75.94,48500.0,60.4821,60.5538,60.4184,60.498,48500.0
2006-07-10 09:30:00,75.66,75.92,75.09,75.33,51400.0,60.275,60.4821,59.8209,60.0121,51400.0
2006-07-10 10:00:00,75.39,75.59,75.09,75.22,41700.0,60.0599,60.2192,59.8209,59.9244,41700.0
2006-07-10 10:30:00,75.22,76.19,75.2,76.14,46100.0,59.9244,60.6972,59.9085,60.6574,46100.0
2006-07-10 11:00:00,76.16,76.21,75.91,75.99,42400.0,60.6733,60.7131,60.4741,60.5379,42400.0
2006-07-10 11:30:00,75.97,75.98,75.4,75.6,31600.0,60.5219,60.5299,60.0678,60.2272,31600.0
2006-07-10 12:00:00,75.57,75.61,75.26,75.31,28100.0,60.2033,60.2351,59.9563,59.9961,28100.0
2006-07-10 12:30:00,75.3,75.38,75.05,75.14,33200.0,59.9882,60.0519,59.789,59.8607,33200.0
2006-07-10 13:00:00,75.13,75.13,74.95,75.0,35600.0,59.8527,59.8527,59.7093,59.7492,35600.0
2006-07-10 13:30:00,75.0,75.09,74.83,74.84,35400.0,59.7492,59.8209,59.6137,59.6217,35400.0
2006-07-10 14:00:00,74.84,75.09,74.8,74.97,29100.0,59.6217,59.8209,59.5898,59.7253,29100.0
2006-07-10 14:30:00,74.92,74.92,74.58,74.65,38300.0,59.6854,59.6854,59.4146,59.4703,38300.0
2006-07-10 15:00:00,74.66,74.99,74.32,74.98,67400.0,59.4783,59.7412,59.2075,59.7332,67400.0
2006-07-10 15:30:00,74.98,75.01,74.81,74.98,67100.0,59.7332,59.7571,59.5978,59.7332,67100.0
2006-07-11 09:30:00,74.63,74.63,73.71,73.77,88800.0,59.4544,59.4544,58.7215,58.7693,88800.0
2006-07-11 10:00:00,73.76,73.93,73.63,73.78,34300.0,58.7613,58.8968,58.6578,58.7773,34300.0
2006-07-11 10:30:00,73.79,73.79,73.47,73.76,43000.0,58.7852,58.7852,58.5303,58.7613,43000.0
2006-07-11 11:00:00,73.75,73.88,73.61,73.88,29300.0,58.7534,58.8569,58.6418,58.8569,29300.0
2006-07-11 11:30:00,73.9,73.97,73.6,73.76,21400.0,58.8729,58.9286,58.6339,58.7613,21400.0
2006-07-11 12:00:00,73.71,73.89,73.65,73.89,19600.0,58.7215,58.8649,58.6737,58.8649,19600.0
2006-07-11 12:30:00,73.88,73.92,73.66,73.66,14900.0,58.8569,58.8888,58.6817,58.6817,14900.0
2006-07-11 13:00:00,73.64,73.64,73.46,73.48,22400.0,58.6657,58.6657,58.5223,58.5383,22400.0
2006-07-11 13:30:00,73.49,73.71,73.45,73.67,35000.0,58.5462,58.7215,58.5144,58.6896,35000.0
2006-07-11 14:00:00,73.68,73.83,73.55,73.69,63700.0,58.6976,58.8171,58.594,58.7056,63700.0
2006-07-11 14:30:00,73.66,73.8,73.58,73.79,29200.0,58.6817,58.7932,58.6179,58.7852,29200.0
2006-07-11 15:00:00,73.79,74.15,73.74,74.08,80300.0,58.7852,59.072,58.7454,59.0163,80300.0
2006-07-11 15:30:00,74.05,74.45,74.01,74.31,69300.0,58.9924,59.311,58.9605,59.1995,69300.0
2006-07-12 09:30:00,74.32,74.77,73.91,73.96,37500.0,59.2075,59.5659,58.8808,58.9207,37500.0
2006-07-12 10:00:00,73.93,73.96,73.22,73.44,40400.0,58.8968,58.9207,58.3311,58.5064,40400.0
2006-07-12 10:30:00,73.44,73.63,72.97,73.01,41000.0,58.5064,58.6578,58.132,58.1638,41000.0
2006-07-12 11:00:00,72.97,73.15,72.92,72.99,52200.0,58.132,58.2754,58.0921,58.1479,52200.0
2006-07-12 11:30:00,73.0,73.07,72.95,73.05,33100.0,58.1559,58.2116,58.116,58.1957,33100.0
2006-07-12 12:00:00,73.01,73.04,72.6,72.68,34700.0,58.1638,58.1877,57.8372,57.9009,34700.0
2006-07-12 12:30:00,72.69,72.8,72.63,72.75,31500.0,57.9089,57.9965,57.8611,57.9567,31500.0
2006-07-12 13:00:00,72.73,72.78,72.55,72.61,38800.0,57.9408,57.9806,57.7974,57.8452,38800.0
2006-07-12 13:30:00,72.58,72.79,72.5,72.64,38700.0,57.8213,57.9886,57.7575,57.8691,38700.0
2006-07-12 14:00:00,72.64,72.74,72.57,72.61,22200.0,57.8691,57.9487,57.8133,57.8452,22200.0
2006-07-12 14:30:00,72.62,72.7,71.99,72.04,132900.0,57.8531,57.9169,57.3512,57.3911,132900.0
2006-07-12 15:00:00,72.03,72.62,72.01,72.45,62200.0,57.3831,57.8531,57.3672,57.7177,62200.0
2006-07-12 15:30:00,72.45,72.72,72.45,72.61,99300.0,57.7177,57.9328,57.7177,57.8452,99300.0
2006-07-13 09:30:00,72.5,72.51,71.06,71.06,83200.0,57.7575,57.7655,56.6104,56.6104,83200.0
2006-07-13 10:00:00,71.1,71.12,70.18,70.22,177900.0,56.6422,56.6582,55.9093,55.9412,177900.0
2006-07-13 10:30:00,70.22,70.88,70.18,70.35,149800.0,55.9412,56.467,55.9093,56.0447,149800.0
2006-07-13 11:00:00,70.4,71.0,70.21,71.0,63600.0,56.0846,56.5626,55.9332,56.5626,63600.0
2006-07-13 11:30:00,70.98,70.99,70.39,70.76,70700.0,56.5466,56.5546,56.0766,56.3714,70700.0
2006-07-13 12:00:00,70.76,71.03,70.0,70.91,58400.0,56.3714,56.5865,55.7659,56.4909,58400.0
2006-07-13 12:30:00,70.91,71.15,70.76,70.81,59300.0,56.4909,56.6821,56.3714,56.4112,59300.0
2006-07-13 13:00:00,70.81,70.89,70.52,70.55,58900.0,56.4112,56.4749,56.1802,56.2041,58900.0
2006-07-13 13:30:00,70.51,70.71,70.24,70.24,66100.0,56.1722,56.3315,55.9571,55.9571,66100.0
2006-07-13 14:00:00,70.22,70.25,69.95,70.19,138800.0,55.9412,55.9651,55.7261,55.9173,138800.0
2006-07-13 14:30:00,70.19,70.33,69.97,70.03,101100.0,55.9173,56.0288,55.742,55.7898,101100.0
2006-07-13 15:00:00,70.05,70.1,69.82,70.06,108700.0,55.8057,55.8456,55.6225,55.8137,108700.0
2006-07-13 15:30:00,70.05,70.31,70.0,70.07,160000.0,55.8057,56.0129,55.7659,55.8217,160000.0
2006-07-14 09:30:00,70.0,70.01,68.03,68.39,201800.0,55.7659,55.7739,54.1965,54.4833,201800.0
2006-07-14 10:00:00,68.38,68.55,67.89,68.08,197200.0,54.4753,54.6107,54.085,54.2363,197200.0
2006-07-14 10:30:00,68.1,68.71,67.93,68.33,88100.0,54.2523,54.7382,54.1168,54.4355,88100.0
2006-07-14 11:00:00,68.36,68.36,67.8,67.98,69900.0,54.4594,54.4594,54.0133,54.1567,69900.0
2006-07-14 11:30:00,67.98,68.42,67.75,68.42,73700.0,54.1567,54.5072,53.9734,54.5072,73700.0
2006-07-14 12:00:00,68.39,68.43,68.06,68.12,74900.0,54.4833,54.5151,54.2204,54.2682,74900.0
2006-07-14 12:30:00,68.13,68.73,68.13,68.66,58200.0,54.2762,54.7541,54.2762,54.6984,58200.0
2006-07-14 13:00:00,68.66,68.78,68.36,68.66,61100.0,54.6984,54.794,54.4594,54.6984,61100.0
2006-07-14 13:30:00,68.63,69.05,68.52,68.78,55700.0,54.6745,55.0091,54.5868,54.794,55700.0
2006-07-14 14:00:00,68.76,68.98,68.63,68.81,51600.0,54.778,54.9533,54.6745,54.8179,51600.0
2006-07-14 14:30:00,68.81,69.05,68.75,68.95,51900.0,54.8179,55.0091,54.7701,54.9294,51900.0
2006-07-14 15:00:00,69.0,69.16,68.75,68.86,97900.0,54.9692,55.0967,54.7701,54.8577,97900.0
2006-07-14 15:30:00,68.86,69.15,68.78,68.92,151100.0,54.8577,55.0887,54.794,54.9055,151100.0
2006-07-17 09:30:00,68.4,69.0,68.1,68.54,76600.0,54.4912,54.9692,54.2523,54.6028,76600.0
2006-07-17 10:00:00,68.51,68.61,68.25,68.26,76400.0,54.5789,54.6585,54.3718,54.3797,76400.0
2006-07-17 10:30:00,68.24,68.35,67.99,68.34,92200.0,54.3638,54.4514,54.1646,54.4434,92200.0
2006-07-17 11:00:00,68.36,68.85,68.36,68.47,32900.0,54.4594,54.8497,54.4594,54.547,32900.0
2006-07-17 11:30:00,68.47,69.02,68.46,68.72,44600.0,54.547,54.9852,54.539,54.7462,44600.0
2006-07-17 12:00:00,68.75,68.88,68.48,68.61,30800.0,54.7701,54.8736,54.555,54.6585,30800.0
2006-07-17 12:30:00,68.67,68.86,68.47,68.55,23700.0,54.7063,54.8577,54.547,54.6107,23700.0
2006-07-17 13:00:00,68.55,68.98,68.54,68.9,33300.0,54.6107,54.9533,54.6028,54.8896,33300.0
2006-07-17 13:30:00,68.87,68.94,68.7,68.8,31100.0,54.8657,54.9214,54.7302,54.8099,31100.0
2006-07-17 14:00:00,68.8,68.96,68.74,68.91,34800.0,54.8099,54.9374,54.7621,54.8975,34800.0
2006-07-17 14:30:00,68.88,68.89,68.61,68.65,40600.0,54.8736,54.8816,54.6585,54.6904,40600.0
2006-07-17 15:00:00,68.66,68.79,68.55,68.71,68600.0,54.6984,54.8019,54.6107,54.7382,68600.0
2006-07-17 15:30:00,68.69,68.92,68.63,68.76,116400.0,54.7223,54.9055,54.6745,54.778,116400.0
2006-07-18 09:30:00,68.92,69.23,67.95,67.95,119200.0,54.9055,55.1525,54.1328,54.1328,119200.0
2006-07-18 10:00:00,67.89,67.95,67.04,67.79,154500.0,54.085,54.1328,53.4078,54.0053,154500.0
2006-07-18 10:30:00,67.79,67.79,67.05,67.23,100800.0,54.0053,54.0053,53.4158,53.5592,100800.0
2006-07-18 11:00:00,67.19,67.21,66.58,66.84,72400.0,53.5273,53.5432,53.0413,53.2485,72400.0
2006-07-18 11:30:00,66.8,67.16,66.8,67.15,41400.0,53.2166,53.5034,53.2166,53.4954,41400.0
2006-07-18 12:00:00,67.15,67.49,66.96,67.47,43300.0,53.4954,53.7663,53.3441,53.7504,43300.0
2006-07-18 12:30:00,67.49,67.49,67.15,67.28,45000.0,53.7663,53.7663,53.4954,53.599,45000.0
2006-07-18 13:00:00,67.28,67.28,66.85,67.01,122000.0,53.599,53.599,53.2564,53.3839,122000.0
2006-07-18 13:30:00,67.0,67.21,66.94,66.99,70000.0,53.3759,53.5432,53.3281,53.368,70000.0
2006-07-18 14:00:00,66.98,67.4,66.98,67.33,37400.0,53.36,53.6946,53.36,53.6388,37400.0
2006-07-18 14:30:00,67.33,67.91,67.31,67.9,52700.0,53.6388,54.1009,53.6229,54.0929,52700.0
2006-07-18 15:00:00,67.89,67.91,67.48,67.69,53400.0,54.085,54.1009,53.7583,53.9256,53400.0
2006-07-18 15:30:00,67.69,68.07,67.69,68.01,169900.0,53.9256,54.2284,53.9256,54.1806,169900.0
2006-07-19 09:30:00,68.75,69.62,68.75,69.35,112700.0,54.7701,55.4632,54.7701,55.2481,112700.0
2006-07-19 10:00:00,69.35,70.55,69.3,70.54,88800.0,55.2481,56.2041,55.2082,56.1961,88800.0
2006-07-19 10:30:00,70.55,70.91,70.33,70.79,74700.0,56.2041,56.4909,56.0288,56.3953,74700.0
2006-07-19 11:00:00,70.79,70.99,70.48,70.81,65000.0,56.3953,56.5546,56.1483,56.4112,65000.0
2006-07-19 11:30:00,70.8,70.81,70.56,70.63,59400.0,56.4032,56.4112,56.212,56.2678,59400.0
2006-07-19 12:00:00,70.59,70.71,70.42,70.6,49200.0,56.2359,56.3315,56.1005,56.2439,49200.0
2006-07-19 12:30:00,70.6,70.73,70.43,70.53,46600.0,56.2439,56.3475,56.1085,56.1881,46600.0
2006-07-19 13:00:00,70.55,71.11,70.55,70.95,46400.0,56.2041,56.6502,56.2041,56.5227,46400.0
2006-07-19 13:30:00,70.93,71.1,70.78,70.78,56000.0,56.5068,56.6422,56.3873,56.3873,56000.0
2006-07-19 14:00:00,70.84,71.08,70.64,70.88,38900.0,56.4351,56.6263,56.2758,56.467,38900.0
2006-07-19 14:30:00,70.88,71.24,70.88,71.08,37700.0,56.467,56.7538,56.467,56.6263,37700.0
2006-07-19 15:00:00,71.04,71.04,70.7,70.95,50800.0,56.5944,56.5944,56.3236,56.5227,50800.0
2006-07-19 15:30:00,70.95,71.04,70.59,70.71,87100.0,56.5227,56.5944,56.2359,56.3315,87100.0
2006-07-20 09:30:00,70.51,71.17,70.22,70.27,81400.0,56.1722,56.698,55.9412,55.981,81400.0
2006-07-20 10:00:00,70.44,70.64,69.87,70.14,72700.0,56.1164,56.2758,55.6623,55.8774,72700.0
2006-07-20 10:30:00,70.14,70.15,69.54,69.77,34900.0,55.8774,55.8854,55.3994,55.5827,34900.0
2006-07-20 11:00:00,69.77,69.81,69.25,69.25,42300.0,55.5827,55.6145,55.1684,55.1684,42300.0
2006-07-20 11:30:00,69.24,69.59,69.17,69.59,28200.0,55.1604,55.4393,55.1047,55.4393,28200.0
2006-07-20 12:00:00,69.57,69.62,69.42,69.49,20200.0,55.4233,55.4632,55.3038,55.3596,20200.0
2006-07-20 12:30:00,69.43,69.45,69.12,69.21,29600.0,55.3118,55.3277,55.0648,55.1365,29600.0
2006-07-20 13:00:00,69.21,69.31,69.05,69.05,19600.0,55.1365,55.2162,55.0091,55.0091,19600.0
2006-07-20 13:30:00,69.0,69.01,68.44,68.52,69200.0,54.9692,54.9772,54.5231,54.5868,69200.0
2006-07-20 14:00:00,68.52,68.75,68.19,68.2,67000.0,54.5868,54.7701,54.324,54.3319,67000.0
2006-07-20 14:30:00,68.2,68.6,68.16,68.33,31300.0,54.3319,54.6506,54.3001,54.4355,31300.0
2006-07-20 15:00:00,68.29,68.53,68.13,68.33,53400.0,54.4036,54.5948,54.2762,54.4355,53400.0
2006-07-20 15:30:00,68.33,68.41,68.11,68.12,106400.0,54.4355,54.4992,54.2602,54.2682,106400.0
2006-07-21 09:30:00,68.85,68.85,67.11,67.12,140000.0,54.8497,54.8497,53.4636,53.4715,140000.0
2006-07-21 10:00:00,67.11,67.34,66.58,66.59,62700.0,53.4636,53.6468,53.0413,53.0493,62700.0
2006-07-21 10:30:00,66.61,67.62,66.55,67.44,45400.0,53.0652,53.8699,53.0174,53.7265,45400.0
2006-07-21 11:00:00,67.44,67.7,67.2,67.4,44900.0,53.7265,53.9336,53.5353,53.6946,44900.0
2006-07-21 11:30:00,67.36,67.67,67.18,67.56,55300.0,53.6627,53.9097,53.5193,53.8221,55300.0
2006-07-21 12:00:00,67.6,67.72,67.33,67.62,25300.0,53.8539,53.9495,53.6388,53.8699,25300.0
2006-07-21 12:30:00,67.65,67.8,67.19,67.37,30700.0,53.8938,54.0133,53.5273,53.6707,30700.0
2006-07-21 13:00:00,67.37,67.7,67.17,67.26,34600.0,53.6707,53.9336,53.5114,53.5831,34600.0
2006-07-21 13:30:00,67.22,67.74,67.2,67.6,51000.0,53.5512,53.9655,53.5353,53.8539,51000.0
2006-07-21 14:00:00,67.58,67.58,67.25,67.4,61100.0,53.838,53.838,53.5751,53.6946,61100.0
2006-07-21 14:30:00,67.38,67.68,67.12,67.2,84000.0,53.6787,53.9177,53.4715,53.5353,84000.0
2006-07-21 15:00:00,67.12,67.25,66.92,66.99,74100.0,53.4715,53.5751,53.3122,53.368,74100.0
2006-07-21 15:30:00,66.99,67.23,66.94,67.03,75500.0,53.368,53.5592,53.3281,53.3998,75500.0
2006-07-24 09:30:00,68.5,68.5,67.6,68.26,142400.0,54.5709,54.5709,53.8539,54.3797,142400.0
2006-07-24 10:00:00,68.26,68.72,67.88,68.38,83700.0,54.3797,54.7462,54.077,54.4753,83700.0
2006-07-24 10:30:00,68.37,69.04,68.35,69.0,50600.0,54.4673,55.0011,54.4514,54.9692,50600.0
2006-07-24 11:00:00,69.01,69.35,68.8,69.33,48000.0,54.9772,55.2481,54.8099,55.2321,48000.0
2006-07-24 11:30:00,69.31,69.86,69.28,69.86,49300.0,55.2162,55.6544,55.1923,55.6544,49300.0
2006-07-24 12:00:00,69.91,69.97,69.43,69.74,113200.0,55.6942,55.742,55.3118,55.5588,113200.0
2006-07-24 12:30:00,69.71,69.71,69.28,69.3,30100.0,55.5349,55.5349,55.1923,55.2082,30100.0
2006-07-24 13:00:00,69.29,69.61,69.29,69.59,33500.0,55.2003,55.4552,55.2003,55.4393,33500.0
2006-07-24 13:30:00,69.64,69.91,69.59,69.73,39500.0,55.4791,55.6942,55.4393,55.5508,39500.0
2006-07-24 14:00:00,69.74,69.75,69.46,69.61,38100.0,55.5588,55.5667,55.3357,55.4552,38100.0
2006-07-24 14:30:00,69.55,69.86,69.54,69.83,40900.0,55.4074,55.6544,55.3994,55.6305,40900.0
2006-07-24 15:00:00,69.79,70.08,69.68,70.04,52700.0,55.5986,55.8296,55.511,55.7978,52700.0
2006-07-24 15:30:00,70.03,70.22,69.96,70.11,101400.0,55.7898,55.9412,55.734,55.8535,101400.0
2006-07-25 09:30:00,70.0,70.59,69.57,70.48,87900.0,55.7659,56.2359,55.4233,56.1483,87900.0
2006-07-25 10:00:00,70.62,72.5,70.58,71.65,164200.0,56.2598,57.7575,56.228,57.0804,164200.0
2006-07-25 10:30:00,71.63,71.64,70.53,70.86,97500.0,57.0644,57.0724,56.1881,56.451,97500.0
2006-07-25 11:00:00,70.86,71.08,70.35,70.74,61900.0,56.451,56.6263,56.0447,56.3554,61900.0
2006-07-25 11:30:00,70.76,70.76,70.13,70.28,39300.0,56.3714,56.3714,55.8695,55.989,39300.0
2006-07-25 12:00:00,70.3,70.45,70.06,70.43,37300.0,56.0049,56.1244,55.8137,56.1085,37300.0
2006-07-25 12:30:00,70.42,70.76,70.36,70.38,45500.0,56.1005,56.3714,56.0527,56.0686,45500.0
2006-07-25 13:00:00,70.34,70.37,70.13,70.21,54000.0,56.0368,56.0607,55.8695,55.9332,54000.0
2006-07-25 13:30:00,70.22,70.26,69.91,70.16,59300.0,55.9412,55.973,55.6942,55.8934,59300.0
2006-07-25 14:00:00,70.13,70.19,69.81,70.11,44600.0,55.8695,55.9173,55.6145,55.8535,44600.0
2006-07-25 14:30:00,70.11,70.5,70.08,70.35,61700.0,55.8535,56.1642,55.8296,56.0447,61700.0
2006-07-25 15:00:00,70.38,70.86,70.35,70.86,133000.0,56.0686,56.451,56.0447,56.451,133000.0
2006-07-25 15:30:00,70.92,70.99,70.46,70.56,117400.0,56.4988,56.5546,56.1324,56.212,117400.0
2006-07-26 09:30:00,70.57,70.58,67.62,67.76,452400.0,56.22,56.228,53.8699,53.9814,452400.0
2006-07-26 10:00:00,67.72,68.62,67.66,68.42,310300.0,53.9495,54.6665,53.9017,54.5072,310300.0
2006-07-26 10:30:00,68.49,69.11,68.15,68.61,222100.0,54.5629,55.0569,54.2921,54.6585,222100.0
2006-07-26 11:00:00,68.61,69.06,68.26,68.88,157800.0,54.6585,55.017,54.3797,54.8736,157800.0
2006-07-26 11:30:00,68.88,69.25,68.75,68.82,120000.0,54.8736,55.1684,54.7701,54.8258,120000.0
2006-07-26 12:00:00,68.82,69.49,68.79,69.05,98200.0,54.8258,55.3596,54.8019,55.0091,98200.0
2006-07-26 12:30:00,69.05,69.5,68.95,69.47,59400.0,55.0091,55.3676,54.9294,55.3437,59400.0
2006-07-26 13:00:00,69.41,69.74,69.41,69.56,73700.0,55.2959,55.5588,55.2959,55.4154,73700.0
2006-07-26 13:30:00,69.55,70.19,69.48,69.94,93700.0,55.4074,55.9173,55.3516,55.7181,93700.0
2006-07-26 14:00:00,69.94,70.23,69.53,69.77,97800.0,55.7181,55.9491,55.3915,55.5827,97800.0
2006-07-26 14:30:00,69.79,70.33,69.71,69.86,84400.0,55.5986,56.0288,55.5349,55.6544,84400.0
2006-07-26 15:00:00,69.86,69.93,69.56,69.59,97800.0,55.6544,55.7101,55.4154,55.4393,97800.0
2006-07-26 15:30:00,69.59,70.16,69.45,69.53,138900.0,55.4393,55.8934,55.3277,55.3915,138900.0
2006-07-27 09:30:00,75.81,75.81,69.73,70.02,87500.0,60.3945,60.3945,55.5508,55.7818,87500.0
2006-07-27 10:00:00,69.96,70.14,69.2,69.56,81200.0,55.734,55.8774,55.1286,55.4154,81200.0
2006-07-27 10:30:00,69.53,69.61,68.96,69.16,90800.0,55.3915,55.4552,54.9374,55.0967,90800.0
2006-07-27 11:00:00,69.16,69.5,68.76,69.5,66100.0,55.0967,55.3676,54.778,55.3676,66100.0
2006-07-27 11:30:00,69.61,69.61,68.82,68.89,48100.0,55.4552,55.4552,54.8258,54.8816,48100.0
2006-07-27 12:00:00,68.89,69.33,68.81,69.07,25100.0,54.8816,55.2321,54.8179,55.025,25100.0
2006-07-27 12:30:00,69.06,69.07,68.78,68.87,18200.0,55.017,55.025,54.794,54.8657,18200.0
2006-07-27 13:00:00,68.87,69.0,68.71,68.82,23700.0,54.8657,54.9692,54.7382,54.8258,23700.0
2006-07-27 13:30:00,68.82,68.82,68.15,68.15,54400.0,54.8258,54.8258,54.2921,54.2921,54400.0
2006-07-27 14:00:00,68.19,68.28,67.86,68.21,59200.0,54.324,54.3957,54.0611,54.3399,59200.0
2006-07-27 14:30:00,68.2,68.27,67.95,68.13,56000.0,54.3319,54.3877,54.1328,54.2762,56000.0
2006-07-27 15:00:00,68.11,68.13,67.68,67.71,78700.0,54.2602,54.2762,53.9177,53.9416,78700.0
2006-07-27 15:30:00,67.73,68.14,67.7,68.02,152200.0,53.9575,54.2841,53.9336,54.1885,152200.0
2006-07-28 09:30:00,68.05,69.2,68.05,68.7,62000.0,54.2124,55.1286,54.2124,54.7302,62000.0
2006-07-28 10:00:00,68.7,69.13,67.93,67.93,98100.0,54.7302,55.0728,54.1168,54.1168,98100.0
2006-07-28 10:30:00,67.91,68.11,67.7,67.8,111800.0,54.1009,54.2602,53.9336,54.0133,111800.0
2006-07-28 11:00:00,67.81,68.14,67.77,67.93,100200.0,54.0212,54.2841,53.9894,54.1168,100200.0
2006-07-28 11:30:00,67.93,68.1,67.82,68.02,103900.0,54.1168,54.2523,54.0292,54.1885,103900.0
2006-07-28 12:00:00,68.06,68.61,67.97,68.57,78800.0,54.2204,54.6585,54.1487,54.6267,78800.0
2006-07-28 12:30:00,68.59,69.01,68.59,68.94,68200.0,54.6426,54.9772,54.6426,54.9214,68200.0
2006-07-28 13:00:00,68.95,69.18,68.88,69.0,110500.0,54.9294,55.1126,54.8736,54.9692,110500.0
2006-07-28 13:30:00,68.99,69.08,68.67,68.78,66400.0,54.9613,55.033,54.7063,54.794,66400.0
2006-07-28 14:00:00,68.77,68.91,68.56,68.59,68100.0,54.786,54.8975,54.6187,54.6426,68100.0
2006-07-28 14:30:00,68.6,68.64,68.24,68.28,87100.0,54.6506,54.6824,54.3638,54.3957,87100.0
2006-07-28 15:00:00,68.31,68.74,68.29,68.54,78800.0,54.4196,54.7621,54.4036,54.6028,78800.0
2006-07-28 15:30:00,68.56,68.87,68.52,68.72,94000.0,54.6187,54.8657,54.5868,54.7462,94000.0
2006-07-31 09:30:00,68.7,68.71,67.03,67.22,102300.0,54.7302,54.7382,53.3998,53.5512,102300.0
2006-07-31 10:00:00,67.2,67.75,66.69,67.37,96400.0,53.5353,53.9734,53.129,53.6707,96400.0
2006-07-31 10:30:00,67.28,68.0,66.83,67.6,102300.0,53.599,54.1726,53.2405,53.8539,102300.0
2006-07-31 11:00:00,67.61,67.89,67.36,67.58,90700.0,53.8619,54.085,53.6627,53.838,90700.0
2006-07-31 11:30:00,67.55,67.76,67.2,67.2,93100.0,53.8141,53.9814,53.5353,53.5353,93100.0
2006-07-31 12:00:00,67.22,68.25,67.12,67.99,83000.0,53.5512,54.3718,53.4715,54.1646,83000.0
2006-07-31 12:30:00,67.94,67.94,67.5,67.59,53300.0,54.1248,54.1248,53.7743,53.846,53300.0
2006-07-31 13:00:00,67.57,67.73,67.5,67.7,57200.0,53.83,53.9575,53.7743,53.9336,57200.0
2006-07-31 13:30:00,67.71,67.99,67.55,67.69,52500.0,53.9416,54.1646,53.8141,53.9256,52500.0
2006-07-31 14:00:00,67.68,67.77,67.49,67.69,67200.0,53.9177,53.9894,53.7663,53.9256,67200.0
2006-07-31 14:30:00,67.7,67.76,66.75,66.77,137900.0,53.9336,53.9814,53.1768,53.1927,137900.0
2006-07-31 15:00:00,66.77,67.0,66.59,66.7,120000.0,53.1927,53.3759,53.0493,53.1369,120000.0
2006-07-31 15:30:00,66.65,66.91,66.63,66.77,234800.0,53.0971,53.3042,53.0812,53.1927,234800.0
2006-08-01 09:30:00,66.0,70.96,65.85,70.06,372300.0,52.5793,56.5307,52.4598,55.8137,372300.0
2006-08-01 10:00:00,70.11,70.15,67.99,68.44,326500.0,55.8535,55.8854,54.1646,54.5231,326500.0
2006-08-01 10:30:00,68.4,69.45,68.02,69.0,198400.0,54.4912,55.3277,54.1885,54.9692,198400.0
2006-08-01 11:00:00,69.0,69.5,68.83,69.18,143300.0,54.9692,55.3676,54.8338,55.1126,143300.0
2006-08-01 11:30:00,69.23,69.74,68.89,69.44,90900.0,55.1525,55.5588,54.8816,55.3198,90900.0
2006-08-01 12:00:00,69.28,69.69,69.14,69.53,116600.0,55.1923,55.5189,55.0808,55.3915,116600.0
2006-08-01 12:30:00,69.6,70.2,69.5,70.14,106900.0,55.4472,55.9252,55.3676,55.8774,106900.0
2006-08-01 13:00:00,70.14,70.5,70.05,70.43,105300.0,55.8774,56.1642,55.8057,56.1085,105300.0
2006-08-01 13:30:00,70.44,70.47,70.05,70.37,123900.0,56.1164,56.1403,55.8057,56.0607,123900.0
2006-08-01 14:00:00,70.42,71.7,70.42,71.15,197300.0,56.1005,57.1202,56.1005,56.6821,197300.0
2006-08-01 14:30:00,71.08,71.21,70.63,71.06,120000.0,56.6263,56.7299,56.2678,56.6104,120000.0
2006-08-01 15:00:00,71.06,71.13,70.6,70.87,114600.0,56.6104,56.6661,56.2439,56.459,114600.0
2006-08-01 15:30:00,70.79,70.8,70.44,70.61,177400.0,56.3953,56.4032,56.1164,56.2519,177400.0
2006-08-02 09:30:00,71.3,71.9,70.69,70.84,159300.0,56.8016,57.2795,56.3156,56.4351,159300.0
2006-08-02 10:00:00,70.8,70.97,70.37,70.78,72600.0,56.4032,56.5387,56.0607,56.3873,72600.0
2006-08-02 10:30:00,70.81,70.99,70.34,70.48,103400.0,56.4112,56.5546,56.0368,56.1483,103400.0
2006-08-02 11:00:00,70.48,71.32,70.34,70.69,109000.0,56.1483,56.8175,56.0368,56.3156,109000.0
2006-08-02 11:30:00,70.7,71.33,70.7,71.29,60100.0,56.3236,56.8255,56.3236,56.7936,60100.0
2006-08-02 12:00:00,71.31,71.69,71.21,71.37,47500.0,56.8095,57.1122,56.7299,56.8573,47500.0
2006-08-02 12:30:00,71.33,71.36,71.06,71.3,84200.0,56.8255,56.8494,56.6104,56.8016,84200.0
2006-08-02 13:00:00,71.33,71.39,71.12,71.35,97100.0,56.8255,56.8732,56.6582,56.8414,97100.0
2006-08-02 13:30:00,71.37,71.48,71.26,71.33,31400.0,56.8573,56.9449,56.7697,56.8255,31400.0
2006-08-02 14:00:00,71.38,71.45,71.18,71.19,62900.0,56.8653,56.921,56.706,56.7139,62900.0
2006-08-02 14:30:00,71.19,71.45,70.99,70.99,113800.0,56.7139,56.921,56.5546,56.5546,113800.0
2006-08-02 15:00:00,70.99,71.22,70.64,71.16,108900.0,56.5546,56.7378,56.2758,56.69,108900.0
2006-08-02 15:30:00,71.16,71.44,71.16,71.4,128000.0,56.69,56.9131,56.69,56.8812,128000.0
2006-08-03 09:30:00,70.7,71.24,70.36,70.93,144400.0,56.3236,56.7538,56.0527,56.5068,144400.0
2006-08-03 10:00:00,70.92,71.59,70.65,71.5,119100.0,56.4988,57.0326,56.2837,56.9609,119100.0
2006-08-03 10:30:00,71.52,72.33,71.5,72.25,121700.0,56.9768,57.6221,56.9609,57.5584,121700.0
2006-08-03 11:00:00,72.25,72.39,71.84,71.93,86200.0,57.5584,57.6699,57.2317,57.3034,86200.0
2006-08-03 11:30:00,71.92,72.17,71.9,72.02,61400.0,57.2955,57.4946,57.2795,57.3751,61400.0
2006-08-03 12:00:00,72.02,72.11,71.95,72.09,52300.0,57.3751,57.4468,57.3194,57.4309,52300.0
2006-08-03 12:30:00,72.09,72.58,72.09,72.27,94400.0,57.4309,57.8213,57.4309,57.5743,94400.0
2006-08-03 13:00:00,72.26,72.94,72.25,72.87,69900.0,57.5663,58.1081,57.5584,58.0523,69900.0
2006-08-03 13:30:00,72.87,72.87,72.45,72.8,89600.0,58.0523,58.0523,57.7177,57.9965,89600.0
2006-08-03 14:00:00,72.77,72.89,72.58,72.77,103400.0,57.9726,58.0682,57.8213,57.9726,103400.0
2006-08-03 14:30:00,72.77,73.17,72.77,73.05,78700.0,57.9726,58.2913,57.9726,58.1957,78700.0
2006-08-03 15:00:00,73.04,73.19,72.82,72.84,75200.0,58.1877,58.3072,58.0125,58.0284,75200.0
2006-08-03 15:30:00,72.79,72.84,72.42,72.58,78100.0,57.9886,58.0284,57.6938,57.8213,78100.0
2006-08-04 09:30:00,74.0,74.84,73.6,74.18,177300.0,58.9525,59.6217,58.6339,59.0959,177300.0
2006-08-04 10:00:00,74.18,74.5,73.81,74.12,107600.0,59.0959,59.3508,58.8012,59.0481,107600.0
2006-08-04 10:30:00,74.11,74.58,74.11,74.29,91800.0,59.0402,59.4146,59.0402,59.1836,91800.0
2006-08-04 11:00:00,74.29,74.33,73.95,74.2,117400.0,59.1836,59.2154,58.9127,59.1119,117400.0
2006-08-04 11:30:00,74.15,74.25,73.53,73.68,169900.0,59.072,59.1517,58.5781,58.6976,169900.0
2006-08-04 12:00:00,73.55,73.68,73.0,73.29,130000.0,58.594,58.6976,58.1559,58.3869,130000.0
2006-08-04 12:30:00,73.3,73.3,72.8,72.87,134700.0,58.3949,58.3949,57.9965,58.0523,134700.0
2006-08-04 13:00:00,72.87,73.48,72.83,72.97,113900.0,58.0523,58.5383,58.0204,58.132,113900.0
2006-08-04 13:30:00,72.97,73.19,72.8,73.03,122400.0,58.132,58.3072,57.9965,58.1798,122400.0
2006-08-04 14:00:00,73.0,73.4,73.0,73.21,68100.0,58.1559,58.4745,58.1559,58.3232,68100.0
2006-08-04 14:30:00,73.18,73.48,73.1,73.28,104500.0,58.2993,58.5383,58.2355,58.3789,104500.0
2006-08-04 15:00:00,73.28,73.69,73.13,73.61,80200.0,58.3789,58.7056,58.2594,58.6418,80200.0
2006-08-04 15:30:00,73.65,74.01,73.56,74.01,119700.0,58.6737,58.9605,58.602,58.9605,119700.0
2006-08-07 09:30:00,74.05,74.72,73.75,74.58,119500.0,58.9924,59.5261,58.7534,59.4146,119500.0
2006-08-07 10:00:00,74.57,74.81,74.32,74.74,117600.0,59.4066,59.5978,59.2075,59.542,117600.0
2006-08-07 10:30:00,74.72,74.72,74.33,74.37,69000.0,59.5261,59.5261,59.2154,59.2473,69000.0
2006-08-07 11:00:00,74.38,74.38,73.95,74.04,80300.0,59.2553,59.2553,58.9127,58.9844,80300.0
2006-08-07 11:30:00,74.05,74.75,74.04,74.67,46000.0,58.9924,59.55,58.9844,59.4863,46000.0
2006-08-07 12:00:00,74.67,74.99,74.61,74.66,60000.0,59.4863,59.7412,59.4385,59.4783,60000.0
2006-08-07 12:30:00,74.66,74.78,74.62,74.72,126100.0,59.4783,59.5739,59.4464,59.5261,126100.0
2006-08-07 13:00:00,74.69,75.39,74.62,75.37,131000.0,59.5022,60.0599,59.4464,60.0439,131000.0
2006-08-07 13:30:00,75.34,75.53,75.28,75.38,76300.0,60.02,60.1714,59.9722,60.0519,76300.0
2006-08-07 14:00:00,75.34,75.52,75.14,75.14,103900.0,60.02,60.1634,59.8607,59.8607,103900.0
2006-08-07 14:30:00,75.14,75.25,74.79,75.19,59700.0,59.8607,59.9483,59.5819,59.9005,59700.0
2006-08-07 15:00:00,75.2,75.52,74.93,75.38,106400.0,59.9085,60.1634,59.6934,60.0519,106400.0
2006-08-07 15:30:00,75.39,75.61,75.34,75.51,133600.0,60.0599,60.2351,60.02,60.1555,133600.0
2006-08-08 09:30:00,75.51,75.77,74.75,74.84,150200.0,60.1555,60.3626,59.55,59.6217,150200.0
2006-08-08 10:00:00,74.84,74.99,74.62,74.96,175500.0,59.6217,59.7412,59.4464,59.7173,175500.0
2006-08-08 10:30:00,74.97,74.97,74.4,74.41,96400.0,59.7253,59.7253,59.2712,59.2792,96400.0
2006-08-08 11:00:00,74.39,74.39,74.03,74.2,102800.0,59.2632,59.2632,58.9764,59.1119,102800.0
2006-08-08 11:30:00,74.2,74.38,74.12,74.16,85000.0,59.1119,59.2553,59.0481,59.08,85000.0
2006-08-08 12:00:00,74.17,74.44,73.98,74.27,55700.0,59.088,59.303,58.9366,59.1676,55700.0
2006-08-08 12:30:00,74.26,74.49,74.17,74.45,71700.0,59.1597,59.3429,59.088,59.311,71700.0
2006-08-08 13:00:00,74.46,74.47,74.27,74.27,41200.0,59.319,59.3269,59.1676,59.1676,41200.0
2006-08-08 13:30:00,74.29,74.31,74.02,74.09,53600.0,59.1836,59.1995,58.9685,59.0242,53600.0
2006-08-08 14:00:00,74.08,74.58,73.35,73.87,162500.0,59.0163,59.4146,58.4347,58.849,162500.0
2006-08-08 14:30:00,73.86,73.97,73.32,73.42,137100.0,58.841,58.9286,58.4108,58.4905,137100.0
2006-08-08 15:00:00,73.41,73.49,73.25,73.34,138300.0,58.4825,58.5462,58.355,58.4267,138300.0
2006-08-08 15:30:00,73.33,73.47,73.2,73.4,119800.0,58.4188,58.5303,58.3152,58.4745,119800.0
2006-08-09 09:30:00,73.7,73.7,72.26,72.49,181000.0,58.7135,58.7135,57.5663,57.7496,181000.0
2006-08-09 10:00:00,72.4,72.47,71.82,71.99,193000.0,57.6779,57.7336,57.2158,57.3512,193000.0
2006-08-09 10:30:00,72.0,72.15,71.87,72.09,237700.0,57.3592,57.4787,57.2556,57.4309,237700.0
2006-08-09 11:00:00,72.09,72.4,71.91,72.39,153500.0,57.4309,57.6779,57.2875,57.6699,153500.0
2006-08-09 11:30:00,72.37,72.94,72.32,72.7,137900.0,57.654,58.1081,57.6141,57.9169,137900.0
2006-08-09 12:00:00,72.67,72.74,72.42,72.46,55400.0,57.893,57.9487,57.6938,57.7257,55400.0
2006-08-09 12:30:00,72.48,72.56,72.2,72.41,44500.0,57.7416,57.8053,57.5185,57.6858,44500.0
2006-08-09 13:00:00,72.41,72.47,71.9,72.0,92700.0,57.6858,57.7336,57.2795,57.3592,92700.0
2006-08-09 13:30:00,71.94,71.97,71.6,71.6,62800.0,57.3114,57.3353,57.0405,57.0405,62800.0
2006-08-09 14:00:00,71.59,71.94,71.52,71.73,102500.0,57.0326,57.3114,56.9768,57.1441,102500.0
2006-08-09 14:30:00,71.73,71.82,71.05,71.08,95000.0,57.1441,57.2158,56.6024,56.6263,95000.0
2006-08-09 15:00:00,71.08,71.33,70.97,71.27,125500.0,56.6263,56.8255,56.5387,56.7777,125500.0
2006-08-09 15:30:00,71.28,71.31,70.86,71.02,156100.0,56.7856,56.8095,56.451,56.5785,156100.0
2006-08-10 09:30:00,70.8,71.77,70.54,71.65,139800.0,56.4032,57.176,56.1961,57.0804,139800.0
2006-08-10 10:00:00,71.65,72.04,71.26,72.0,136700.0,57.0804,57.3911,56.7697,57.3592,136700.0
2006-08-10 10:30:00,72.0,72.01,71.5,71.82,60800.0,57.3592,57.3672,56.9609,57.2158,60800.0
2006-08-10 11:00:00,71.75,72.21,71.72,72.03,58100.0,57.16,57.5265,57.1361,57.3831,58100.0
2006-08-10 11:30:00,72.03,72.09,71.69,72.09,37300.0,57.3831,57.4309,57.1122,57.4309,37300.0
2006-08-10 12:00:00,72.09,72.13,71.81,72.13,31700.0,57.4309,57.4628,57.2078,57.4628,31700.0
2006-08-10 12:30:00,72.13,72.13,71.93,72.1,19300.0,57.4628,57.4628,57.3034,57.4389,19300.0
2006-08-10 13:00:00,72.09,72.09,71.88,72.03,54600.0,57.4309,57.4309,57.2636,57.3831,54600.0
2006-08-10 13:30:00,72.03,72.25,71.99,72.11,25900.0,57.3831,57.5584,57.3512,57.4468,25900.0
2006-08-10 14:00:00,72.1,72.32,72.09,72.23,45100.0,57.4389,57.6141,57.4309,57.5424,45100.0
2006-08-10 14:30:00,72.17,72.18,71.89,71.9,41300.0,57.4946,57.5026,57.2716,57.2795,41300.0
2006-08-10 15:00:00,71.83,71.87,71.47,71.51,90900.0,57.2238,57.2556,56.937,56.9688,90900.0
2006-08-10 15:30:00,71.51,71.78,71.48,71.64,120600.0,56.9688,57.1839,56.9449,57.0724,120600.0
2006-08-11 09:30:00,71.5,71.55,71.16,71.4,52500.0,56.9609,57.0007,56.69,56.8812,52500.0
2006-08-11 10:00:00,71.4,71.57,71.12,71.46,52500.0,56.8812,57.0166,56.6582,56.929,52500.0
2006-08-11 10:30:00,71.45,71.94,71.35,71.87,36400.0,56.921,57.3114,56.8414,57.2556,36400.0
2006-08-11 11:00:00,71.87,72.11,71.69,71.94,32800.0,57.2556,57.4468,57.1122,57.3114,32800.0
2006-08-11 11:30:00,71.91,71.99,71.6,71.75,26000.0,57.2875,57.3512,57.0405,57.16,26000.0
2006-08-11 12:00:00,71.75,71.76,71.52,71.75,18000.0,57.16,57.168,56.9768,57.16,18000.0
2006-08-11 12:30:00,71.75,71.75,71.51,71.55,26100.0,57.16,57.16,56.9688,57.0007,26100.0
2006-08-11 13:00:00,71.51,71.69,71.45,71.49,18900.0,56.9688,57.1122,56.921,56.9529,18900.0
2006-08-11 13:30:00,71.49,71.93,71.45,71.79,30700.0,56.9529,57.3034,56.921,57.1919,30700.0
2006-08-11 14:00:00,71.8,71.94,71.43,71.51,26600.0,57.1999,57.3114,56.9051,56.9688,26600.0
2006-08-11 14:30:00,71.51,71.77,71.35,71.77,27400.0,56.9688,57.176,56.8414,57.176,27400.0
2006-08-11 15:00:00,71.72,71.77,71.46,71.74,30600.0,57.1361,57.176,56.929,57.1521,30600.0
2006-08-11 15:30:00,71.73,71.8,71.53,71.54,95500.0,57.1441,57.1999,56.9848,56.9927,95500.0
2006-08-14 09:30:00,72.12,72.54,71.75,72.2,68400.0,57.4548,57.7894,57.16,57.5185,68400.0
2006-08-14 10:00:00,72.2,72.52,72.18,72.43,48800.0,57.5185,57.7735,57.5026,57.7018,48800.0
2006-08-14 10:30:00,72.38,72.45,72.1,72.2,33600.0,57.6619,57.7177,57.4389,57.5185,33600.0
2006-08-14 11:00:00,72.23,72.71,72.23,72.43,50400.0,57.5424,57.9248,57.5424,57.7018,50400.0
2006-08-14 11:30:00,72.4,72.73,72.35,72.58,76200.0,57.6779,57.9408,57.638,57.8213,76200.0
2006-08-14 12:00:00,72.57,72.67,72.42,72.54,31600.0,57.8133,57.893,57.6938,57.7894,31600.0
2006-08-14 12:30:00,72.51,72.66,72.4,72.51,21400.0,57.7655,57.885,57.6779,57.7655,21400.0
2006-08-14 13:00:00,72.52,72.62,72.3,72.36,35800.0,57.7735,57.8531,57.5982,57.646,35800.0
2006-08-14 13:30:00,72.39,72.53,72.38,72.42,49700.0,57.6699,57.7814,57.6619,57.6938,49700.0
2006-08-14 14:00:00,72.42,72.45,71.94,72.07,43800.0,57.6938,57.7177,57.3114,57.415,43800.0
2006-08-14 14:30:00,72.07,72.15,71.67,71.72,32300.0,57.415,57.4787,57.0963,57.1361,32300.0
2006-08-14 15:00:00,71.76,71.81,71.51,71.66,44700.0,57.168,57.2078,56.9688,57.0883,44700.0
2006-08-14 15:30:00,71.67,71.89,71.56,71.83,58300.0,57.0963,57.2716,57.0087,57.2238,58300.0
2006-08-15 09:30:00,73.02,73.9,72.81,73.0,110100.0,58.1718,58.8729,58.0045,58.1559,110100.0
2006-08-15 10:00:00,73.0,73.2,72.85,72.98,63100.0,58.1559,58.3152,58.0364,58.1399,63100.0
2006-08-15 10:30:00,72.98,73.4,72.98,73.29,43700.0,58.1399,58.4745,58.1399,58.3869,43700.0
2006-08-15 11:00:00,73.3,73.5,73.2,73.44,37100.0,58.3949,58.5542,58.3152,58.5064,37100.0
2006-08-15 11:30:00,73.41,73.48,73.19,73.4,36000.0,58.4825,58.5383,58.3072,58.4745,36000.0
2006-08-15 12:00:00,73.4,73.45,73.17,73.36,22200.0,58.4745,58.5144,58.2913,58.4427,22200.0
2006-08-15 12:30:00,73.35,73.39,73.18,73.22,30900.0,58.4347,58.4666,58.2993,58.3311,30900.0
2006-08-15 13:00:00,73.22,73.26,72.81,73.02,71600.0,58.3311,58.363,58.0045,58.1718,71600.0
2006-08-15 13:30:00,73.02,73.18,72.84,73.14,30000.0,58.1718,58.2993,58.0284,58.2674,30000.0
2006-08-15 14:00:00,73.14,73.56,72.99,73.36,40000.0,58.2674,58.602,58.1479,58.4427,40000.0
2006-08-15 14:30:00,73.37,73.74,73.37,73.72,52900.0,58.4506,58.7454,58.4506,58.7295,52900.0
2006-08-15 15:00:00,73.72,73.72,73.48,73.61,76000.0,58.7295,58.7295,58.5383,58.6418,76000.0
2006-08-15 15:30:00,73.61,73.76,73.42,73.65,95000.0,58.6418,58.7613,58.4905,58.6737,95000.0
2006-08-16 09:30:00,73.75,74.61,73.7,74.3,99400.0,58.7534,59.4385,58.7135,59.1915,99400.0
2006-08-16 10:00:00,74.27,74.47,73.51,73.61,90100.0,59.1676,59.3269,58.5622,58.6418,90100.0
2006-08-16 10:30:00,73.61,74.46,73.57,74.46,41200.0,58.6418,59.319,58.61,59.319,41200.0
2006-08-16 11:00:00,74.46,74.65,74.14,74.51,40000.0,59.319,59.4703,59.0641,59.3588,40000.0
2006-08-16 11:30:00,74.56,74.68,74.44,74.61,21800.0,59.3986,59.4942,59.303,59.4385,21800.0
2006-08-16 12:00:00,74.63,74.95,74.5,74.63,30000.0,59.4544,59.7093,59.3508,59.4544,30000.0
2006-08-16 12:30:00,74.62,74.99,74.59,74.99,35200.0,59.4464,59.7412,59.4225,59.7412,35200.0
2006-08-16 13:00:00,74.98,75.06,74.82,74.93,71700.0,59.7332,59.797,59.6058,59.6934,71700.0
2006-08-16 13:30:00,74.93,74.98,74.68,74.91,47200.0,59.6934,59.7332,59.4942,59.6775,47200.0
2006-08-16 14:00:00,74.94,75.19,74.76,74.99,28800.0,59.7014,59.9005,59.558,59.7412,28800.0
2006-08-16 14:30:00,74.99,75.49,74.97,75.39,45300.0,59.7412,60.1395,59.7253,60.0599,45300.0
2006-08-16 15:00:00,75.37,75.66,75.28,75.53,54400.0,60.0439,60.275,59.9722,60.1714,54400.0
2006-08-16 15:30:00,75.54,75.7,75.35,75.37,90600.0,60.1794,60.3068,60.028,60.0439,90600.0
2006-08-17 09:30:00,75.29,76.22,75.1,76.19,70600.0,59.9802,60.7211,59.8288,60.6972,70600.0
2006-08-17 10:00:00,76.19,76.75,76.0,76.54,71900.0,60.6972,61.1433,60.5458,60.976,71900.0
2006-08-17 10:30:00,76.48,76.51,75.59,75.9,53400.0,60.9282,60.9521,60.2192,60.4662,53400.0
2006-08-17 11:00:00,75.91,76.44,75.82,76.08,37700.0,60.4741,60.8964,60.4024,60.6096,37700.0
2006-08-17 11:30:00,76.07,76.12,75.78,75.92,26100.0,60.6016,60.6414,60.3706,60.4821,26100.0
2006-08-17 12:00:00,75.9,76.27,75.67,76.25,28900.0,60.4662,60.7609,60.2829,60.745,28900.0
2006-08-17 12:30:00,76.25,76.25,75.88,75.88,18900.0,60.745,60.745,60.4502,60.4502,18900.0
2006-08-17 13:00:00,75.88,75.88,75.73,75.76,19300.0,60.4502,60.4502,60.3307,60.3546,19300.0
2006-08-17 13:30:00,75.76,75.77,75.4,75.42,28800.0,60.3546,60.3626,60.0678,60.0838,28800.0
2006-08-17 14:00:00,75.39,75.42,75.24,75.26,20200.0,60.0599,60.0838,59.9404,59.9563,20200.0
2006-08-17 14:30:00,75.26,75.26,74.95,74.96,28100.0,59.9563,59.9563,59.7093,59.7173,28100.0
2006-08-17 15:00:00,74.99,75.47,74.98,75.28,30500.0,59.7412,60.1236,59.7332,59.9722,30500.0
2006-08-17 15:30:00,75.27,75.4,75.17,75.31,46700.0,59.9643,60.0678,59.8846,59.9961,46700.0
2006-08-18 09:30:00,75.33,75.74,74.66,74.66,75500.0,60.0121,60.3387,59.4783,59.4783,75500.0
2006-08-18 10:00:00,74.69,75.27,74.69,74.99,43900.0,59.5022,59.9643,59.5022,59.7412,43900.0
2006-08-18 10:30:00,75.0,75.37,74.81,75.24,47400.0,59.7492,60.0439,59.5978,59.9404,47400.0
2006-08-18 11:00:00,75.25,75.7,75.2,75.45,32100.0,59.9483,60.3068,59.9085,60.1077,32100.0
2006-08-18 11:30:00,75.45,75.62,75.32,75.58,30100.0,60.1077,60.2431,60.0041,60.2112,30100.0
2006-08-18 12:00:00,75.61,75.73,75.45,75.71,13800.0,60.2351,60.3307,60.1077,60.3148,13800.0
2006-08-18 12:30:00,75.69,75.69,75.57,75.6,11000.0,60.2989,60.2989,60.2033,60.2272,11000.0
2006-08-18 13:00:00,75.6,75.92,75.49,75.81,28500.0,60.2272,60.4821,60.1395,60.3945,28500.0
2006-08-18 13:30:00,75.81,76.04,75.56,75.6,47500.0,60.3945,60.5777,60.1953,60.2272,47500.0
2006-08-18 14:00:00,75.58,75.73,75.4,75.73,21400.0,60.2112,60.3307,60.0678,60.3307,21400.0
2006-08-18 14:30:00,75.69,76.05,75.69,75.83,32000.0,60.2989,60.5857,60.2989,60.4104,32000.0
2006-08-18 15:00:00,75.84,76.12,75.73,76.11,25700.0,60.4184,60.6414,60.3307,60.6335,25700.0
2006-08-18 15:30:00,76.12,76.61,76.1,76.39,124000.0,60.6414,61.0318,60.6255,60.8565,124000.0
2006-08-21 09:30:00,75.85,75.92,75.15,75.79,96600.0,60.4263,60.4821,59.8687,60.3785,96600.0
2006-08-21 10:00:00,75.79,76.25,75.69,76.04,72400.0,60.3785,60.745,60.2989,60.5777,72400.0
2006-08-21 10:30:00,76.04,76.28,75.99,76.19,40600.0,60.5777,60.7689,60.5379,60.6972,40600.0
2006-08-21 11:00:00,76.18,76.28,76.1,76.24,55700.0,60.6892,60.7689,60.6255,60.737,55700.0
2006-08-21 11:30:00,76.24,76.34,75.75,75.75,25500.0,60.737,60.8167,60.3467,60.3467,25500.0
2006-08-21 12:00:00,75.74,75.74,75.38,75.49,41900.0,60.3387,60.3387,60.0519,60.1395,41900.0
2006-08-21 12:30:00,75.47,75.75,75.44,75.5,38800.0,60.1236,60.3467,60.0997,60.1475,38800.0
2006-08-21 13:00:00,75.5,75.85,75.31,75.32,47700.0,60.1475,60.4263,59.9961,60.0041,47700.0
2006-08-21 13:30:00,75.29,75.55,75.29,75.55,19600.0,59.9802,60.1873,59.9802,60.1873,19600.0
2006-08-21 14:00:00,75.55,75.73,75.39,75.43,25300.0,60.1873,60.3307,60.0599,60.0917,25300.0
2006-08-21 14:30:00,75.43,75.48,75.28,75.44,28800.0,60.0917,60.1316,59.9722,60.0997,28800.0
2006-08-21 15:00:00,75.41,75.6,75.28,75.55,29800.0,60.0758,60.2272,59.9722,60.1873,29800.0
2006-08-21 15:30:00,75.5,75.56,75.35,75.46,43400.0,60.1475,60.1953,60.028,60.1156,43400.0
2006-08-22 09:30:00,75.85,76.63,75.48,75.54,91000.0,60.4263,61.0477,60.1316,60.1794,91000.0
2006-08-22 10:00:00,75.58,76.3,75.47,75.99,59400.0,60.2112,60.7848,60.1236,60.5379,59400.0
2006-08-22 10:30:00,75.99,76.26,75.99,76.23,32600.0,60.5379,60.753,60.5379,60.7291,32600.0
2006-08-22 11:00:00,76.23,76.89,76.08,76.89,50900.0,60.7291,61.2549,60.6096,61.2549,50900.0
2006-08-22 11:30:00,76.9,77.0,76.56,76.93,41200.0,61.2628,61.3425,60.992,61.2867,41200.0
2006-08-22 12:00:00,76.93,76.96,76.56,76.62,19000.0,61.2867,61.3106,60.992,61.0398,19000.0
2006-08-22 12:30:00,76.58,76.61,76.4,76.61,26800.0,61.0079,61.0318,60.8645,61.0318,26800.0
2006-08-22 13:00:00,76.59,76.59,76.07,76.2,33500.0,61.0159,61.0159,60.6016,60.7052,33500.0
2006-08-22 13:30:00,76.16,76.36,75.96,76.36,40500.0,60.6733,60.8326,60.514,60.8326,40500.0
2006-08-22 14:00:00,76.4,76.48,76.15,76.48,48200.0,60.8645,60.9282,60.6653,60.9282,48200.0
2006-08-22 14:30:00,76.46,76.63,76.37,76.63,68800.0,60.9123,61.0477,60.8406,61.0477,68800.0
2006-08-22 15:00:00,76.57,76.66,76.45,76.49,49800.0,60.9999,61.0716,60.9043,60.9362,49800.0
2006-08-22 15:30:00,76.48,76.65,76.48,76.64,101000.0,60.9282,61.0637,60.9282,61.0557,101000.0
2006-08-23 09:30:00,76.25,77.03,76.25,76.45,102000.0,61.041,61.6655,61.041,61.2011,102000.0
2006-08-23 10:00:00,76.45,76.45,75.78,76.03,89900.0,61.2011,61.2011,60.6648,60.8649,89900.0
2006-08-23 10:30:00,76.08,76.24,75.9,76.08,72300.0,60.9049,61.033,60.7609,60.9049,72300.0
2006-08-23 11:00:00,76.1,76.12,75.92,76.03,49500.0,60.921,60.937,60.7769,60.8649,49500.0
2006-08-23 11:30:00,75.99,76.3,75.95,76.3,19100.0,60.8329,61.0811,60.8009,61.0811,19100.0
2006-08-23 12:00:00,76.25,76.42,76.16,76.3,18200.0,61.041,61.1771,60.969,61.0811,18200.0
2006-08-23 12:30:00,76.31,76.31,76.05,76.06,22400.0,61.0891,61.0891,60.8809,60.8889,22400.0
2006-08-23 13:00:00,76.06,76.14,75.96,76.14,44000.0,60.8889,60.953,60.8089,60.953,44000.0
2006-08-23 13:30:00,76.14,76.14,75.79,75.84,34400.0,60.953,60.953,60.6728,60.7128,34400.0
2006-08-23 14:00:00,75.84,75.88,75.79,75.88,33300.0,60.7128,60.7448,60.6728,60.7448,33300.0
2006-08-23 14:30:00,75.83,75.9,75.6,75.6,27600.0,60.7048,60.7609,60.5207,60.5207,27600.0
2006-08-23 15:00:00,75.65,75.89,75.62,75.86,24200.0,60.5607,60.7528,60.5367,60.7288,24200.0
2006-08-23 15:30:00,75.88,76.06,75.79,75.88,37800.0,60.7448,60.8889,60.6728,60.7448,37800.0
2006-08-24 09:30:00,76.3,77.01,76.0,76.9,71600.0,61.0811,61.6494,60.8409,61.5614,71600.0
2006-08-24 10:00:00,76.85,76.85,76.0,76.01,73400.0,61.5214,61.5214,60.8409,60.8489,73400.0
2006-08-24 10:30:00,75.95,75.95,75.18,75.6,79400.0,60.8009,60.8009,60.1845,60.5207,79400.0
2006-08-24 11:00:00,75.59,76.38,75.29,75.56,49100.0,60.5127,61.1451,60.2725,60.4887,49100.0
2006-08-24 11:30:00,75.53,75.53,75.24,75.49,29600.0,60.4647,60.4647,60.2325,60.4326,29600.0
2006-08-24 12:00:00,75.45,75.47,75.23,75.41,23600.0,60.4006,60.4166,60.2245,60.3686,23600.0
2006-08-24 12:30:00,75.4,75.53,75.34,75.45,22300.0,60.3606,60.4647,60.3126,60.4006,22300.0
2006-08-24 13:00:00,75.45,75.8,75.25,75.78,33100.0,60.4006,60.6808,60.2405,60.6648,33100.0
2006-08-24 13:30:00,75.8,75.87,75.6,75.83,28900.0,60.6808,60.7368,60.5207,60.7048,28900.0
2006-08-24 14:00:00,75.83,76.1,75.81,75.89,19100.0,60.7048,60.921,60.6888,60.7528,19100.0
2006-08-24 14:30:00,75.9,76.13,75.82,76.13,31300.0,60.7609,60.945,60.6968,60.945,31300.0
2006-08-24 15:00:00,76.14,76.15,75.86,76.15,32800.0,60.953,60.961,60.7288,60.961,32800.0
2006-08-24 15:30:00,76.15,76.26,76.01,76.12,54400.0,60.961,61.049,60.8489,60.937,54400.0
2006-08-25 09:30:00,75.9,76.44,75.46,76.14,102400.0,60.7609,61.1931,60.4086,60.953,102400.0
2006-08-25 10:00:00,76.13,76.16,75.71,75.9,72800.0,60.945,60.969,60.6087,60.7609,72800.0
2006-08-25 10:30:00,75.87,75.95,75.64,75.87,27000.0,60.7368,60.8009,60.5527,60.7368,27000.0
2006-08-25 11:00:00,75.85,75.91,75.61,75.83,40100.0,60.7208,60.7689,60.5287,60.7048,40100.0
2006-08-25 11:30:00,75.82,75.83,75.6,75.76,20000.0,60.6968,60.7048,60.5207,60.6488,20000.0
2006-08-25 12:00:00,75.77,75.89,75.71,75.89,16300.0,60.6568,60.7528,60.6087,60.7528,16300.0
2006-08-25 12:30:00,75.88,76.02,75.88,76.02,17200.0,60.7448,60.8569,60.7448,60.8569,17200.0
2006-08-25 13:00:00,76.02,76.06,75.96,76.0,10800.0,60.8569,60.8889,60.8089,60.8409,10800.0
2006-08-25 13:30:00,75.97,76.18,75.97,76.14,11300.0,60.8169,60.985,60.8169,60.953,11300.0
2006-08-25 14:00:00,76.14,76.2,75.96,76.17,17400.0,60.953,61.001,60.8089,60.977,17400.0
2006-08-25 14:30:00,76.2,76.53,76.2,76.49,19700.0,61.001,61.2652,61.001,61.2332,19700.0
2006-08-25 15:00:00,76.53,76.6,76.4,76.41,21600.0,61.2652,61.3212,61.1611,61.1691,21600.0
2006-08-25 15:30:00,76.42,76.48,76.26,76.36,34400.0,61.1771,61.2252,61.049,61.1291,34400.0
2006-08-28 09:30:00,76.13,77.33,76.13,77.21,50500.0,60.945,61.9056,60.945,61.8096,50500.0
2006-08-28 10:00:00,77.22,77.55,77.16,77.38,56300.0,61.8176,62.0817,61.7695,61.9456,56300.0
2006-08-28 10:30:00,77.37,77.51,77.24,77.26,47800.0,61.9376,62.0497,61.8336,61.8496,47800.0
2006-08-28 11:00:00,77.29,77.43,77.16,77.36,40100.0,61.8736,61.9857,61.7695,61.9296,40100.0
2006-08-28 11:30:00,77.34,77.58,77.26,77.41,32700.0,61.9136,62.1058,61.8496,61.9697,32700.0
2006-08-28 12:00:00,77.42,77.6,77.32,77.57,47600.0,61.9777,62.1218,61.8976,62.0978,47600.0
2006-08-28 12:30:00,77.56,77.56,77.35,77.53,20800.0,62.0897,62.0897,61.9216,62.0657,20800.0
2006-08-28 13:00:00,77.51,77.55,77.37,77.45,19900.0,62.0497,62.0817,61.9376,62.0017,19900.0
2006-08-28 13:30:00,77.42,77.42,77.24,77.34,29000.0,61.9777,61.9777,61.8336,61.9136,29000.0
2006-08-28 14:00:00,77.35,77.6,77.34,77.58,35300.0,61.9216,62.1218,61.9136,62.1058,35300.0
2006-08-28 14:30:00,77.56,77.73,77.5,77.73,27700.0,62.0897,62.2258,62.0417,62.2258,27700.0
2006-08-28 15:00:00,77.72,77.75,77.47,77.75,48200.0,62.2178,62.2418,62.0177,62.2418,48200.0
2006-08-28 15:30:00,77.75,77.78,77.57,77.62,67500.0,62.2418,62.2659,62.0978,62.1378,67500.0
2006-08-29 09:30:00,77.5,77.52,76.45,77.28,89500.0,62.0417,62.0577,61.2011,61.8656,89500.0
2006-08-29 10:00:00,77.21,77.23,76.8,76.98,47400.0,61.8096,61.8256,61.4813,61.6254,47400.0
2006-08-29 10:30:00,76.98,77.13,76.75,76.94,45700.0,61.6254,61.7455,61.4413,61.5934,45700.0
2006-08-29 11:00:00,76.95,77.03,76.7,76.71,27900.0,61.6014,61.6655,61.4013,61.4093,27900.0
2006-08-29 11:30:00,76.66,76.7,76.45,76.49,24700.0,61.3693,61.4013,61.2011,61.2332,24700.0
2006-08-29 12:00:00,76.48,76.49,76.25,76.25,26600.0,61.2252,61.2332,61.041,61.041,26600.0
2006-08-29 12:30:00,76.26,76.3,76.2,76.22,32200.0,61.049,61.0811,61.001,61.017,32200.0
2006-08-29 13:00:00,76.22,76.8,76.2,76.78,66600.0,61.017,61.4813,61.001,61.4653,66600.0
2006-08-29 13:30:00,76.81,76.9,76.59,76.6,32400.0,61.4893,61.5614,61.3132,61.3212,32400.0
2006-08-29 14:00:00,76.59,76.97,76.35,76.6,69800.0,61.3132,61.6174,61.1211,61.3212,69800.0
2006-08-29 14:30:00,76.6,77.12,76.57,77.01,68300.0,61.3212,61.7375,61.2972,61.6494,68300.0
2006-08-29 15:00:00,77.01,77.07,76.83,77.01,78500.0,61.6494,61.6975,61.5054,61.6494,78500.0
2006-08-29 15:30:00,77.04,77.37,77.04,77.26,56600.0,61.6735,61.9376,61.6735,61.8496,56600.0
2006-08-30 09:30:00,77.24,77.4,76.87,76.93,64300.0,61.8336,61.9617,61.5374,61.5854,64300.0
2006-08-30 10:00:00,76.93,77.49,76.87,77.41,25100.0,61.5854,62.0337,61.5374,61.9697,25100.0
2006-08-30 10:30:00,77.42,77.75,77.39,77.54,63900.0,61.9777,62.2418,61.9537,62.0737,63900.0
2006-08-30 11:00:00,77.54,77.6,77.25,77.29,19100.0,62.0737,62.1218,61.8416,61.8736,19100.0
2006-08-30 11:30:00,77.29,77.3,77.08,77.26,27100.0,61.8736,61.8816,61.7055,61.8496,27100.0
2006-08-30 12:00:00,77.28,77.34,77.19,77.33,25300.0,61.8656,61.9136,61.7935,61.9056,25300.0
2006-08-30 12:30:00,77.33,77.38,77.27,77.36,37700.0,61.9056,61.9456,61.8576,61.9296,37700.0
2006-08-30 13:00:00,77.34,77.34,77.0,77.01,50500.0,61.9136,61.9136,61.6414,61.6494,50500.0
2006-08-30 13:30:00,77.01,77.35,77.01,77.33,37900.0,61.6494,61.9216,61.6494,61.9056,37900.0
2006-08-30 14:00:00,77.33,77.33,77.1,77.16,38500.0,61.9056,61.9056,61.7215,61.7695,38500.0
2006-08-30 14:30:00,77.16,77.4,77.05,77.38,37100.0,61.7695,61.9617,61.6815,61.9456,37100.0
2006-08-30 15:00:00,77.39,77.58,77.27,77.54,38700.0,61.9537,62.1058,61.8576,62.0737,38700.0
2006-08-30 15:30:00,77.54,77.6,77.47,77.55,35800.0,62.0737,62.1218,62.0177,62.0817,35800.0
2006-08-31 09:30:00,77.4,77.89,77.02,77.81,44000.0,61.9617,62.3539,61.6575,62.2899,44000.0
2006-08-31 10:00:00,77.75,77.89,77.5,77.51,34500.0,62.2418,62.3539,62.0417,62.0497,34500.0
2006-08-31 10:30:00,77.51,77.68,77.42,77.63,37600.0,62.0497,62.1858,61.9777,62.1458,37600.0
2006-08-31 11:00:00,77.6,77.65,77.5,77.51,22000.0,62.1218,62.1618,62.0417,62.0497,22000.0
2006-08-31 11:30:00,77.5,77.63,77.5,77.55,39700.0,62.0417,62.1458,62.0417,62.0817,39700.0
2006-08-31 12:00:00,77.54,77.59,77.52,77.54,46800.0,62.0737,62.1138,62.0577,62.0737,46800.0
2006-08-31 12:30:00,77.55,77.58,77.52,77.52,15700.0,62.0817,62.1058,62.0577,62.0577,15700.0
2006-08-31 13:00:00,77.52,78.12,77.52,78.07,40400.0,62.0577,62.538,62.0577,62.498,40400.0
2006-08-31 13:30:00,78.1,78.32,78.1,78.3,49700.0,62.522,62.6982,62.522,62.6821,49700.0
2006-08-31 14:00:00,78.29,78.36,78.16,78.35,23200.0,62.6741,62.7302,62.5701,62.7222,23200.0
2006-08-31 14:30:00,78.34,78.65,78.31,78.58,35900.0,62.7142,62.9623,62.6901,62.9063,35900.0
2006-08-31 15:00:00,78.57,78.67,78.55,78.58,46200.0,62.8983,62.9783,62.8823,62.9063,46200.0
2006-08-31 15:30:00,78.59,78.64,78.5,78.6,107700.0,62.9143,62.9543,62.8423,62.9223,107700.0
2006-09-01 09:30:00,78.9,79.34,78.06,79.22,41300.0,63.1625,63.5147,62.49,63.4186,41300.0
2006-09-01 10:00:00,79.16,79.24,78.21,78.5,51900.0,63.3706,63.4346,62.6101,62.8423,51900.0
2006-09-01 10:30:00,78.53,79.13,78.49,78.88,24400.0,62.8663,63.3466,62.8342,63.1465,24400.0
2006-09-01 11:00:00,78.89,78.98,78.72,78.89,25400.0,63.1545,63.2265,63.0184,63.1545,25400.0
2006-09-01 11:30:00,78.88,79.01,78.84,79.01,14200.0,63.1465,63.2505,63.1144,63.2505,14200.0
2006-09-01 12:00:00,79.01,79.44,78.97,79.44,20600.0,63.2505,63.5948,63.2185,63.5948,20600.0
2006-09-01 12:30:00,79.44,79.9,79.4,79.9,39700.0,63.5948,63.963,63.5627,63.963,39700.0
2006-09-01 13:00:00,79.9,80.06,79.81,79.85,36500.0,63.963,64.0911,63.891,63.923,36500.0
2006-09-01 13:30:00,79.84,79.91,79.5,79.5,24500.0,63.915,63.971,63.6428,63.6428,24500.0
2006-09-01 14:00:00,79.5,79.51,79.42,79.44,17700.0,63.6428,63.6508,63.5787,63.5948,17700.0
2006-09-01 14:30:00,79.44,79.49,79.3,79.43,21300.0,63.5948,63.6348,63.4827,63.5868,21300.0
2006-09-01 15:00:00,79.48,79.65,79.35,79.5,23300.0,63.6268,63.7629,63.5227,63.6428,23300.0
2006-09-01 15:30:00,79.5,79.51,79.28,79.33,34100.0,63.6428,63.6508,63.4667,63.5067,34100.0
2006-09-05 09:30:00,79.29,79.33,78.65,78.77,86600.0,63.4747,63.5067,62.9623,63.0584,86600.0
2006-09-05 10:00:00,78.78,79.35,78.72,79.18,60800.0,63.0664,63.5227,63.0184,63.3866,60800.0
2006-09-05 10:30:00,79.17,79.17,78.76,78.81,49200.0,63.3786,63.3786,63.0504,63.0904,49200.0
2006-09-05 11:00:00,78.84,78.96,78.7,78.91,58600.0,63.1144,63.2105,63.0024,63.1705,58600.0
2006-09-05 11:30:00,78.98,79.17,78.83,79.05,29100.0,63.2265,63.3786,63.1064,63.2825,29100.0
2006-09-05 12:00:00,79.04,79.04,78.74,78.81,27000.0,63.2745,63.2745,63.0344,63.0904,27000.0
2006-09-05 12:30:00,78.82,78.87,78.74,78.79,38400.0,63.0984,63.1385,63.0344,63.0744,38400.0
2006-09-05 13:00:00,78.78,78.78,78.61,78.78,44600.0,63.0664,63.0664,62.9303,63.0664,44600.0
2006-09-05 13:30:00,78.76,78.77,78.61,78.68,25800.0,63.0504,63.0584,62.9303,62.9863,25800.0
2006-09-05 14:00:00,78.66,78.86,78.61,78.83,32300.0,62.9703,63.1304,62.9303,63.1064,32300.0
2006-09-05 14:30:00,78.78,78.95,78.69,78.95,39400.0,63.0664,63.2025,62.9944,63.2025,39400.0
2006-09-05 15:00:00,78.94,78.94,78.64,78.68,53600.0,63.1945,63.1945,62.9543,62.9863,53600.0
2006-09-05 15:30:00,78.69,78.8,78.65,78.7,48900.0,62.9944,63.0824,62.9623,63.0024,48900.0
2006-09-06 09:30:00,77.65,77.93,77.27,77.69,70700.0,62.1618,62.3859,61.8576,62.1938,70700.0
2006-09-06 10:00:00,77.76,77.8,77.51,77.53,70100.0,62.2499,62.2819,62.0497,62.0657,70100.0
2006-09-06 10:30:00,77.53,77.64,77.4,77.49,81100.0,62.0657,62.1538,61.9617,62.0337,81100.0
2006-09-06 11:00:00,77.49,77.61,77.25,77.35,40100.0,62.0337,62.1298,61.8416,61.9216,40100.0
2006-09-06 11:30:00,77.33,77.4,77.26,77.4,51400.0,61.9056,61.9617,61.8496,61.9617,51400.0
2006-09-06 12:00:00,77.38,77.43,77.3,77.43,25200.0,61.9456,61.9857,61.8816,61.9857,25200.0
2006-09-06 12:30:00,77.4,77.61,77.34,77.52,54100.0,61.9617,62.1298,61.9136,62.0577,54100.0
2006-09-06 13:00:00,77.5,77.52,77.39,77.39,49500.0,62.0417,62.0577,61.9537,61.9537,49500.0
2006-09-06 13:30:00,77.39,77.53,77.35,77.45,24800.0,61.9537,62.0657,61.9216,62.0017,24800.0
2006-09-06 14:00:00,77.48,77.56,77.32,77.4,55800.0,62.0257,62.0897,61.8976,61.9617,55800.0
2006-09-06 14:30:00,77.4,77.47,77.25,77.26,47700.0,61.9617,62.0177,61.8416,61.8496,47700.0
2006-09-06 15:00:00,77.28,77.36,77.06,77.24,41100.0,61.8656,61.9296,61.6895,61.8336,41100.0
2006-09-06 15:30:00,77.25,77.41,77.25,77.35,89600.0,61.8416,61.9697,61.8416,61.9216,89600.0
2006-09-07 09:30:00,76.77,76.78,75.96,76.03,133600.0,61.4573,61.4653,60.8089,60.8649,133600.0
2006-09-07 10:00:00,75.99,76.1,75.84,76.02,96100.0,60.8329,60.921,60.7128,60.8569,96100.0
2006-09-07 10:30:00,76.03,76.55,75.98,76.47,46900.0,60.8649,61.2812,60.8249,61.2172,46900.0
2006-09-07 11:00:00,76.5,77.07,76.5,76.72,45400.0,61.2412,61.6975,61.2412,61.4173,45400.0
2006-09-07 11:30:00,76.72,77.45,76.72,77.45,49500.0,61.4173,62.0017,61.4173,62.0017,49500.0
2006-09-07 12:00:00,77.45,77.67,77.12,77.13,33900.0,62.0017,62.1778,61.7375,61.7455,33900.0
2006-09-07 12:30:00,77.13,77.41,77.13,77.4,24500.0,61.7455,61.9697,61.7455,61.9617,24500.0
2006-09-07 13:00:00,77.4,77.65,77.27,77.58,26500.0,61.9617,62.1618,61.8576,62.1058,26500.0
2006-09-07 13:30:00,77.56,77.89,77.39,77.4,30800.0,62.0897,62.3539,61.9537,61.9617,30800.0
2006-09-07 14:00:00,77.4,77.65,77.13,77.45,39300.0,61.9617,62.1618,61.7455,62.0017,39300.0
2006-09-07 14:30:00,77.44,77.44,77.0,77.22,37400.0,61.9937,61.9937,61.6414,61.8176,37400.0
2006-09-07 15:00:00,77.24,77.24,76.86,76.93,65700.0,61.8336,61.8336,61.5294,61.5854,65700.0
2006-09-07 15:30:00,76.93,77.04,76.7,76.83,54000.0,61.5854,61.6735,61.4013,61.5054,54000.0
2006-09-08 09:30:00,76.88,77.88,76.57,77.26,67700.0,61.5454,62.3459,61.2972,61.8496,67700.0
2006-09-08 10:00:00,77.26,77.33,76.72,76.84,35400.0,61.8496,61.9056,61.4173,61.5134,35400.0
2006-09-08 10:30:00,76.86,77.53,76.67,77.53,39100.0,61.5294,62.0657,61.3773,62.0657,39100.0
2006-09-08 11:00:00,77.56,77.56,76.9,77.08,33600.0,62.0897,62.0897,61.5614,61.7055,33600.0
2006-09-08 11:30:00,77.13,77.55,77.01,77.43,30700.0,61.7455,62.0817,61.6494,61.9857,30700.0
2006-09-08 12:00:00,77.38,77.5,77.35,77.39,11500.0,61.9456,62.0417,61.9216,61.9537,11500.0
2006-09-08 12:30:00,77.36,77.65,77.34,77.49,19900.0,61.9296,62.1618,61.9136,62.0337,19900.0
2006-09-08 13:00:00,77.5,77.66,77.5,77.61,21300.0,62.0417,62.1698,62.0417,62.1298,21300.0
2006-09-08 13:30:00,77.58,77.89,77.58,77.89,17500.0,62.1058,62.3539,62.1058,62.3539,17500.0
2006-09-08 14:00:00,77.93,77.94,77.73,77.91,37000.0,62.3859,62.3939,62.2258,62.3699,37000.0
2006-09-08 14:30:00,77.89,77.94,77.81,77.92,37000.0,62.3539,62.3939,62.2899,62.3779,37000.0
2006-09-08 15:00:00,77.9,77.92,77.66,77.81,24200.0,62.3619,62.3779,62.1698,62.2899,24200.0
2006-09-08 15:30:00,77.81,77.88,77.69,77.71,42100.0,62.2899,62.3459,62.1938,62.2098,42100.0
2006-09-11 09:30:00,77.5,77.51,76.46,76.53,110800.0,62.0417,62.0497,61.2092,61.2652,110800.0
2006-09-11 10:00:00,76.54,76.87,76.53,76.55,113500.0,61.2732,61.5374,61.2652,61.2812,113500.0
2006-09-11 10:30:00,76.55,76.67,76.28,76.39,109200.0,61.2812,61.3773,61.0651,61.1531,109200.0
2006-09-11 11:00:00,76.38,77.14,76.35,77.14,73400.0,61.1451,61.7535,61.1211,61.7535,73400.0
2006-09-11 11:30:00,77.14,77.4,77.11,77.26,50300.0,61.7535,61.9617,61.7295,61.8496,50300.0
2006-09-11 12:00:00,77.26,77.66,77.23,77.51,73000.0,61.8496,62.1698,61.8256,62.0497,73000.0
2006-09-11 12:30:00,77.51,77.53,77.2,77.32,26500.0,62.0497,62.0657,61.8016,61.8976,26500.0
2006-09-11 13:00:00,77.33,77.69,77.33,77.6,30200.0,61.9056,62.1938,61.9056,62.1218,30200.0
2006-09-11 13:30:00,77.64,77.69,76.76,76.94,55100.0,62.1538,62.1938,61.4493,61.5934,55100.0
2006-09-11 14:00:00,76.88,77.4,76.88,76.9,37100.0,61.5454,61.9617,61.5454,61.5614,37100.0
2006-09-11 14:30:00,76.91,77.11,76.82,76.9,44600.0,61.5694,61.7295,61.4973,61.5614,44600.0
2006-09-11 15:00:00,76.9,76.99,76.73,76.9,92700.0,61.5614,61.6334,61.4253,61.5614,92700.0
2006-09-11 15:30:00,76.88,77.05,76.81,77.01,105000.0,61.5454,61.6815,61.4893,61.6494,105000.0
2006-09-12 09:30:00,77.0,77.37,76.34,77.23,128300.0,61.6414,61.9376,61.1131,61.8256,128300.0
2006-09-12 10:00:00,77.24,77.41,77.15,77.27,58500.0,61.8336,61.9697,61.7615,61.8576,58500.0
2006-09-12 10:30:00,77.26,77.8,77.18,77.66,46300.0,61.8496,62.2819,61.7855,62.1698,46300.0
2006-09-12 11:00:00,77.67,77.78,77.49,77.51,54800.0,62.1778,62.2659,62.0337,62.0497,54800.0
2006-09-12 11:30:00,77.49,77.49,77.32,77.38,70400.0,62.0337,62.0337,61.8976,61.9456,70400.0
2006-09-12 12:00:00,77.36,77.83,77.32,77.59,58900.0,61.9296,62.3059,61.8976,62.1138,58900.0
2006-09-12 12:30:00,77.59,78.02,77.5,77.94,38700.0,62.1138,62.458,62.0417,62.3939,38700.0
2006-09-12 13:00:00,77.92,77.95,77.8,77.92,27600.0,62.3779,62.402,62.2819,62.3779,27600.0
2006-09-12 13:30:00,77.91,77.95,77.75,77.92,33100.0,62.3699,62.402,62.2418,62.3779,33100.0
2006-09-12 14:00:00,77.9,77.92,77.55,77.71,43700.0,62.3619,62.3779,62.0817,62.2098,43700.0
2006-09-12 14:30:00,77.69,77.98,77.59,77.96,40800.0,62.1938,62.426,62.1138,62.41,40800.0
2006-09-12 15:00:00,77.96,78.09,77.89,77.93,50000.0,62.41,62.514,62.3539,62.3859,50000.0
2006-09-12 15:30:00,77.94,78.03,77.74,78.0,66700.0,62.3939,62.466,62.2338,62.442,66700.0
2006-09-13 09:30:00,77.95,78.44,77.91,78.21,142400.0,62.402,62.7942,62.3699,62.6101,142400.0
2006-09-13 10:00:00,78.21,79.33,78.21,79.26,95500.0,62.6101,63.5067,62.6101,63.4507,95500.0
2006-09-13 10:30:00,79.25,79.63,78.96,79.57,107800.0,63.4427,63.7469,63.2105,63.6988,107800.0
2006-09-13 11:00:00,79.56,79.85,79.11,79.27,53900.0,63.6908,63.923,63.3306,63.4587,53900.0
2006-09-13 11:30:00,79.27,79.45,78.89,79.02,58000.0,63.4587,63.6028,63.1545,63.2585,58000.0
2006-09-13 12:00:00,79.0,79.56,78.6,79.36,50100.0,63.2425,63.6908,62.9223,63.5307,50100.0
2006-09-13 12:30:00,79.36,79.4,79.2,79.31,26300.0,63.5307,63.5627,63.4026,63.4907,26300.0
2006-09-13 13:00:00,79.29,79.37,79.2,79.23,32800.0,63.4747,63.5387,63.4026,63.4266,32800.0
2006-09-13 13:30:00,79.23,79.31,79.05,79.05,61000.0,63.4266,63.4907,63.2825,63.2825,61000.0
2006-09-13 14:00:00,79.06,79.2,79.0,79.0,68200.0,63.2906,63.4026,63.2425,63.2425,68200.0
2006-09-13 14:30:00,79.0,79.13,78.8,79.06,57800.0,63.2425,63.3466,63.0824,63.2906,57800.0
2006-09-13 15:00:00,79.03,79.06,78.62,78.72,50800.0,63.2665,63.2906,62.9383,63.0184,50800.0
2006-09-13 15:30:00,78.71,78.76,78.44,78.61,73200.0,63.0104,63.0504,62.7942,62.9303,73200.0
2006-09-14 09:30:00,78.1,78.3,77.32,78.07,69500.0,62.522,62.6821,61.8976,62.498,69500.0
2006-09-14 10:00:00,78.0,78.11,77.68,77.73,52200.0,62.442,62.53,62.1858,62.2258,52200.0
2006-09-14 10:30:00,77.7,78.36,77.61,78.29,55500.0,62.2018,62.7302,62.1298,62.6741,55500.0
2006-09-14 11:00:00,78.34,79.1,78.34,78.85,45500.0,62.7142,63.3226,62.7142,63.1224,45500.0
2006-09-14 11:30:00,78.84,78.88,78.47,78.74,44500.0,63.1144,63.1465,62.8182,63.0344,44500.0
2006-09-14 12:00:00,78.75,78.79,78.49,78.51,23100.0,63.0424,63.0744,62.8342,62.8503,23100.0
2006-09-14 12:30:00,78.49,78.75,78.3,78.54,26300.0,62.8342,63.0424,62.6821,62.8743,26300.0
2006-09-14 13:00:00,78.53,78.59,78.39,78.51,24000.0,62.8663,62.9143,62.7542,62.8503,24000.0
2006-09-14 13:30:00,78.61,78.85,78.6,78.83,28700.0,62.9303,63.1224,62.9223,63.1064,28700.0
2006-09-14 14:00:00,78.81,78.85,78.45,78.78,30000.0,63.0904,63.1224,62.8022,63.0664,30000.0
2006-09-14 14:30:00,78.8,78.83,78.46,78.7,29000.0,63.0824,63.1064,62.8102,63.0024,29000.0
2006-09-14 15:00:00,78.67,78.79,78.45,78.63,26700.0,62.9783,63.0744,62.8022,62.9463,26700.0
2006-09-14 15:30:00,78.65,78.65,78.37,78.44,44200.0,62.9623,62.9623,62.7382,62.7942,44200.0
2006-09-15 09:30:00,78.91,79.31,78.85,78.95,184900.0,63.1705,63.4907,63.1224,63.2025,184900.0
2006-09-15 10:00:00,79.0,79.39,78.74,79.3,75900.0,63.2425,63.5547,63.0344,63.4827,75900.0
2006-09-15 10:30:00,79.29,79.58,77.92,78.07,66400.0,63.4747,63.7068,62.3779,62.498,66400.0
2006-09-15 11:00:00,78.06,78.1,77.42,77.8,84200.0,62.49,62.522,61.9777,62.2819,84200.0
2006-09-15 11:30:00,77.76,77.8,77.52,77.58,27400.0,62.2499,62.2819,62.0577,62.1058,27400.0
2006-09-15 12:00:00,77.54,77.76,77.42,77.7,32200.0,62.0737,62.2499,61.9777,62.2018,32200.0
2006-09-15 12:30:00,77.7,77.72,77.48,77.65,37800.0,62.2018,62.2178,62.0257,62.1618,37800.0
2006-09-15 13:00:00,77.65,77.82,77.46,77.51,44000.0,62.1618,62.2979,62.0097,62.0497,44000.0
2006-09-15 13:30:00,77.51,77.85,77.48,77.59,57000.0,62.0497,62.3219,62.0257,62.1138,57000.0
2006-09-15 14:00:00,77.57,77.78,77.52,77.71,35600.0,62.0978,62.2659,62.0577,62.2098,35600.0
2006-09-15 14:30:00,77.73,77.89,77.6,77.77,50000.0,62.2258,62.3539,62.1218,62.2579,50000.0
2006-09-15 15:00:00,77.79,77.85,77.58,77.74,56900.0,62.2739,62.3219,62.1058,62.2338,56900.0
2006-09-15 15:30:00,77.74,77.83,77.7,77.82,92600.0,62.2338,62.3059,62.2018,62.2979,92600.0
2006-09-18 09:30:00,77.94,78.0,76.92,77.74,69300.0,62.3939,62.442,61.5774,62.2338,69300.0
2006-09-18 10:00:00,77.72,78.2,77.21,77.93,69300.0,62.2178,62.6021,61.8096,62.3859,69300.0
2006-09-18 10:30:00,77.92,77.92,77.13,77.16,38500.0,62.3779,62.3779,61.7455,61.7695,38500.0
2006-09-18 11:00:00,77.14,77.24,76.87,77.21,42600.0,61.7535,61.8336,61.5374,61.8096,42600.0
2006-09-18 11:30:00,77.21,77.49,77.13,77.39,26700.0,61.8096,62.0337,61.7455,61.9537,26700.0
2006-09-18 12:00:00,77.41,77.6,77.41,77.59,35300.0,61.9697,62.1218,61.9697,62.1138,35300.0
2006-09-18 12:30:00,77.61,77.62,77.47,77.61,27400.0,62.1298,62.1378,62.0177,62.1298,27400.0
2006-09-18 13:00:00,77.58,77.66,77.37,77.55,22700.0,62.1058,62.1698,61.9376,62.0817,22700.0
2006-09-18 13:30:00,77.52,77.52,76.66,76.76,36400.0,62.0577,62.0577,61.3693,61.4493,36400.0
2006-09-18 14:00:00,76.75,77.31,76.65,77.09,39700.0,61.4413,61.8896,61.3613,61.7135,39700.0
2006-09-18 14:30:00,77.05,77.14,76.74,76.99,26300.0,61.6815,61.7535,61.4333,61.6334,26300.0
2006-09-18 15:00:00,77.0,77.39,76.76,77.35,38300.0,61.6414,61.9537,61.4493,61.9216,38300.0
2006-09-18 15:30:00,77.35,77.43,77.06,77.17,47300.0,61.9216,61.9857,61.6895,61.7775,47300.0
2006-09-19 09:30:00,77.12,77.51,76.23,76.24,63200.0,61.7375,62.0497,61.025,61.033,63200.0
2006-09-19 10:00:00,76.24,76.55,76.2,76.43,63900.0,61.033,61.2812,61.001,61.1851,63900.0
2006-09-19 10:30:00,76.43,76.94,76.26,76.69,83900.0,61.1851,61.5934,61.049,61.3933,83900.0
2006-09-19 11:00:00,76.65,76.71,76.15,76.27,54300.0,61.3613,61.4093,60.961,61.0571,54300.0
2006-09-19 11:30:00,76.27,76.37,75.84,75.9,51000.0,61.0571,61.1371,60.7128,60.7609,51000.0
2006-09-19 12:00:00,75.92,76.02,75.51,75.59,47200.0,60.7769,60.8569,60.4486,60.5127,47200.0
2006-09-19 12:30:00,75.56,76.27,75.56,76.15,37500.0,60.4887,61.0571,60.4887,60.961,37500.0
2006-09-19 13:00:00,76.14,76.15,75.83,75.9,48600.0,60.953,60.961,60.7048,60.7609,48600.0
2006-09-19 13:30:00,75.9,75.9,75.46,75.49,73100.0,60.7609,60.7609,60.4086,60.4326,73100.0
2006-09-19 14:00:00,75.47,75.63,75.14,75.47,52500.0,60.4166,60.5447,60.1524,60.4166,52500.0
2006-09-19 14:30:00,75.5,75.56,75.27,75.27,50700.0,60.4406,60.4887,60.2565,60.2565,50700.0
2006-09-19 15:00:00,75.27,75.55,75.2,75.55,68100.0,60.2565,60.4807,60.2005,60.4807,68100.0
2006-09-19 15:30:00,75.56,76.02,75.56,75.79,72000.0,60.4887,60.8569,60.4887,60.6728,72000.0
2006-09-20 09:30:00,76.5,76.73,76.06,76.51,75700.0,61.2412,61.4253,60.8889,61.2492,75700.0
2006-09-20 10:00:00,76.51,77.32,76.36,77.23,68500.0,61.2492,61.8976,61.1291,61.8256,68500.0
2006-09-20 10:30:00,77.23,77.24,76.67,76.68,41300.0,61.8256,61.8336,61.3773,61.3853,41300.0
2006-09-20 11:00:00,76.64,76.88,76.64,76.77,17700.0,61.3533,61.5454,61.3533,61.4573,17700.0
2006-09-20 11:30:00,76.76,76.85,76.56,76.7,16300.0,61.4493,61.5214,61.2892,61.4013,16300.0
2006-09-20 12:00:00,76.66,76.79,76.66,76.77,10900.0,61.3693,61.4733,61.3693,61.4573,10900.0
2006-09-20 12:30:00,76.76,76.76,76.6,76.62,11300.0,61.4493,61.4493,61.3212,61.3372,11300.0
2006-09-20 13:00:00,76.6,76.6,76.49,76.5,15100.0,61.3212,61.3212,61.2332,61.2412,15100.0
2006-09-20 13:30:00,76.51,76.56,76.39,76.48,23900.0,61.2492,61.2892,61.1531,61.2252,23900.0
2006-09-20 14:00:00,76.49,76.58,75.93,75.93,46500.0,61.2332,61.3052,60.7849,60.7849,46500.0
2006-09-20 14:30:00,75.9,76.13,75.76,75.9,53000.0,60.7609,60.945,60.6488,60.7609,53000.0
2006-09-20 15:00:00,75.9,76.14,75.85,76.08,24100.0,60.7609,60.953,60.7208,60.9049,24100.0
2006-09-20 15:30:00,76.1,76.28,75.98,76.12,49200.0,60.921,61.0651,60.8249,60.937,49200.0
2006-09-21 09:30:00,76.1,76.5,75.89,76.02,61000.0,60.921,61.2412,60.7528,60.8569,61000.0
2006-09-21 10:00:00,76.01,76.02,75.47,75.71,47300.0,60.8489,60.8569,60.4166,60.6087,47300.0
2006-09-21 10:30:00,75.71,75.96,75.46,75.94,42500.0,60.6087,60.8089,60.4086,60.7929,42500.0
2006-09-21 11:00:00,75.94,76.57,75.9,76.15,79100.0,60.7929,61.2972,60.7609,60.961,79100.0
2006-09-21 11:30:00,76.15,76.59,76.13,76.51,41400.0,60.961,61.3132,60.945,61.2492,41400.0
2006-09-21 12:00:00,76.51,76.51,76.05,76.05,78500.0,61.2492,61.2492,60.8809,60.8809,78500.0
2006-09-21 12:30:00,76.06,76.32,76.0,76.09,52600.0,60.8889,61.0971,60.8409,60.913,52600.0
2006-09-21 13:00:00,76.07,76.08,75.65,75.65,59900.0,60.8969,60.9049,60.5607,60.5607,59900.0
2006-09-21 13:30:00,75.63,76.08,75.6,76.06,46600.0,60.5447,60.9049,60.5207,60.8889,46600.0
2006-09-21 14:00:00,76.09,76.35,75.79,75.84,101400.0,60.913,61.1211,60.6728,60.7128,101400.0
2006-09-21 14:30:00,75.83,75.83,75.17,75.18,109000.0,60.7048,60.7048,60.1765,60.1845,109000.0
2006-09-21 15:00:00,75.17,75.46,75.0,75.04,86300.0,60.1765,60.4086,60.0404,60.0724,86300.0
2006-09-21 15:30:00,75.04,75.24,74.93,75.13,143100.0,60.0724,60.2325,59.9843,60.1444,143100.0
2006-09-22 09:30:00,75.44,75.53,74.95,75.06,62200.0,60.3926,60.4647,60.0003,60.0884,62200.0
2006-09-22 10:00:00,75.07,75.3,75.0,75.22,63500.0,60.0964,60.2805,60.0404,60.2165,63500.0
2006-09-22 10:30:00,75.23,75.28,74.93,75.01,53000.0,60.2245,60.2645,59.9843,60.0484,53000.0
2006-09-22 11:00:00,75.01,75.9,74.99,75.89,55500.0,60.0484,60.7609,60.0324,60.7528,55500.0
2006-09-22 11:30:00,75.9,76.37,75.9,76.19,51700.0,60.7609,61.1371,60.7609,60.993,51700.0
2006-09-22 12:00:00,76.2,76.28,75.93,76.01,49500.0,61.001,61.0651,60.7849,60.8489,49500.0
2006-09-22 12:30:00,75.99,75.99,75.74,75.85,13900.0,60.8329,60.8329,60.6328,60.7208,13900.0
2006-09-22 13:00:00,75.9,76.24,75.83,76.24,24100.0,60.7609,61.033,60.7048,61.033,24100.0
2006-09-22 13:30:00,76.22,76.26,75.89,76.06,44200.0,61.017,61.049,60.7528,60.8889,44200.0
2006-09-22 14:00:00,76.05,76.05,75.57,75.87,31300.0,60.8809,60.8809,60.4967,60.7368,31300.0
2006-09-22 14:30:00,75.82,75.82,75.52,75.7,27200.0,60.6968,60.6968,60.4566,60.6007,27200.0
2006-09-22 15:00:00,75.68,76.11,75.68,75.82,31800.0,60.5847,60.929,60.5847,60.6968,31800.0
2006-09-22 15:30:00,75.81,75.81,75.48,75.64,71600.0,60.6888,60.6888,60.4246,60.5527,71600.0
2006-09-25 09:30:00,75.62,76.12,75.43,75.75,57600.0,60.5367,60.937,60.3846,60.6408,57600.0
2006-09-25 10:00:00,75.68,76.47,75.26,75.27,54900.0,60.5847,61.2172,60.2485,60.2565,54900.0
2006-09-25 10:30:00,75.21,75.22,73.95,74.29,206600.0,60.2085,60.2165,59.1998,59.472,206600.0
2006-09-25 11:00:00,74.33,75.15,74.3,75.11,62700.0,59.504,60.1604,59.48,60.1284,62700.0
2006-09-25 11:30:00,75.16,75.32,74.99,75.12,34100.0,60.1685,60.2965,60.0324,60.1364,34100.0
2006-09-25 12:00:00,75.09,75.47,74.95,75.41,30500.0,60.1124,60.4166,60.0003,60.3686,30500.0
2006-09-25 12:30:00,75.4,75.88,75.4,75.8,36200.0,60.3606,60.7448,60.3606,60.6808,36200.0
2006-09-25 13:00:00,75.75,75.89,75.31,75.35,65200.0,60.6408,60.7528,60.2885,60.3206,65200.0
2006-09-25 13:30:00,75.36,75.67,75.33,75.45,51600.0,60.3286,60.5767,60.3045,60.4006,51600.0
2006-09-25 14:00:00,75.48,75.91,75.46,75.81,30400.0,60.4246,60.7689,60.4086,60.6888,30400.0
2006-09-25 14:30:00,75.81,76.17,75.76,76.08,56700.0,60.6888,60.977,60.6488,60.9049,56700.0
2006-09-25 15:00:00,76.08,76.19,75.79,75.79,100200.0,60.9049,60.993,60.6728,60.6728,100200.0
2006-09-25 15:30:00,75.79,75.99,75.62,75.88,83900.0,60.6728,60.8329,60.5367,60.7448,83900.0
2006-09-26 09:30:00,75.72,75.72,75.21,75.61,79000.0,60.6168,60.6168,60.2085,60.5287,79000.0
2006-09-26 10:00:00,75.54,76.33,75.43,75.94,134600.0,60.4727,61.1051,60.3846,60.7929,134600.0
2006-09-26 10:30:00,75.99,76.56,75.99,76.31,79100.0,60.8329,61.2892,60.8329,61.0891,79100.0
2006-09-26 11:00:00,76.3,76.68,76.3,76.52,64500.0,61.0811,61.3853,61.0811,61.2572,64500.0
2006-09-26 11:30:00,76.54,76.88,76.4,76.49,73000.0,61.2732,61.5454,61.1611,61.2332,73000.0
2006-09-26 12:00:00,76.45,76.97,76.43,76.96,83600.0,61.2011,61.6174,61.1851,61.6094,83600.0
2006-09-26 12:30:00,76.9,77.27,76.83,77.01,68900.0,61.5614,61.8576,61.5054,61.6494,68900.0
2006-09-26 13:00:00,77.01,77.77,76.89,77.72,51500.0,61.6494,62.2579,61.5534,62.2178,51500.0
2006-09-26 13:30:00,77.73,77.85,77.42,77.72,47800.0,62.2258,62.3219,61.9777,62.2178,47800.0
2006-09-26 14:00:00,77.73,77.91,77.64,77.82,42200.0,62.2258,62.3699,62.1538,62.2979,42200.0
2006-09-26 14:30:00,77.83,77.88,76.38,76.46,322900.0,62.3059,62.3459,61.1451,61.2092,322900.0
2006-09-26 15:00:00,76.47,77.12,76.41,77.02,120100.0,61.2172,61.7375,61.1691,61.6575,120100.0
2006-09-26 15:30:00,77.02,77.1,76.85,76.93,83800.0,61.6575,61.7215,61.5214,61.5854,83800.0
2006-09-27 09:30:00,76.95,77.84,76.94,77.42,95600.0,61.6014,62.3139,61.5934,61.9777,95600.0
2006-09-27 10:00:00,77.41,78.3,77.4,77.59,102000.0,61.9697,62.6821,61.9617,62.1138,102000.0
2006-09-27 10:30:00,77.68,78.17,77.2,77.51,74300.0,62.1858,62.5781,61.8016,62.0497,74300.0
2006-09-27 11:00:00,77.51,77.55,77.22,77.43,54700.0,62.0497,62.0817,61.8176,61.9857,54700.0
2006-09-27 11:30:00,77.43,77.87,77.43,77.77,70400.0,61.9857,62.3379,61.9857,62.2579,70400.0
2006-09-27 12:00:00,77.77,77.88,77.7,77.77,78600.0,62.2579,62.3459,62.2018,62.2579,78600.0
2006-09-27 12:30:00,77.76,78.07,77.75,78.01,46900.0,62.2499,62.498,62.2418,62.45,46900.0
2006-09-27 13:00:00,78.01,78.13,78.0,78.01,26000.0,62.45,62.5461,62.442,62.45,26000.0
2006-09-27 13:30:00,78.0,78.45,77.99,78.22,69700.0,62.442,62.8022,62.434,62.6181,69700.0
2006-09-27 14:00:00,78.25,78.27,78.0,78.04,56500.0,62.6421,62.6581,62.442,62.474,56500.0
2006-09-27 14:30:00,78.0,78.4,78.0,78.18,59300.0,62.442,62.7622,62.442,62.5861,59300.0
2006-09-27 15:00:00,78.18,78.18,77.59,77.74,82700.0,62.5861,62.5861,62.1138,62.2338,82700.0
2006-09-27 15:30:00,77.77,78.13,77.7,77.93,81600.0,62.2579,62.5461,62.2018,62.3859,81600.0
2006-09-28 09:30:00,78.54,79.6,78.33,79.01,123300.0,62.8743,63.7228,62.7062,63.2505,123300.0
2006-09-28 10:00:00,79.0,79.54,79.0,79.3,83900.0,63.2425,63.6748,63.2425,63.4827,83900.0
2006-09-28 10:30:00,79.27,79.56,79.0,79.39,96800.0,63.4587,63.6908,63.2425,63.5547,96800.0
2006-09-28 11:00:00,79.47,79.5,79.29,79.4,43600.0,63.6188,63.6428,63.4747,63.5627,43600.0
2006-09-28 11:30:00,79.42,79.76,79.38,79.5,41200.0,63.5787,63.8509,63.5467,63.6428,41200.0
2006-09-28 12:00:00,79.51,79.51,79.25,79.27,24800.0,63.6508,63.6508,63.4427,63.4587,24800.0
2006-09-28 12:30:00,79.26,79.5,79.22,79.44,13100.0,63.4507,63.6428,63.4186,63.5948,13100.0
2006-09-28 13:00:00,79.46,79.74,79.42,79.69,27800.0,63.6108,63.8349,63.5787,63.7949,27800.0
2006-09-28 13:30:00,79.69,79.82,79.65,79.78,45900.0,63.7949,63.899,63.7629,63.8669,45900.0
2006-09-28 14:00:00,79.8,79.85,79.53,79.75,49900.0,63.883,63.923,63.6668,63.8429,49900.0
2006-09-28 14:30:00,79.69,79.85,79.6,79.85,62400.0,63.7949,63.923,63.7228,63.923,62400.0
2006-09-28 15:00:00,79.85,79.85,79.58,79.63,30900.0,63.923,63.923,63.7068,63.7469,30900.0
2006-09-28 15:30:00,79.68,79.68,79.5,79.5,75200.0,63.7869,63.7869,63.6428,63.6428,75200.0
2006-09-29 09:30:00,79.7,80.03,79.5,79.67,131200.0,63.8029,64.0671,63.6428,63.7789,131200.0
2006-09-29 10:00:00,79.68,80.18,79.1,79.51,87800.0,63.7869,64.1872,63.3226,63.6508,87800.0
2006-09-29 10:30:00,79.5,79.51,78.9,78.97,38400.0,63.6428,63.6508,63.1625,63.2185,38400.0
2006-09-29 11:00:00,78.97,79.02,78.71,78.75,23300.0,63.2185,63.2585,63.0104,63.0424,23300.0
2006-09-29 11:30:00,78.73,78.93,78.69,78.81,24900.0,63.0264,63.1865,62.9944,63.0904,24900.0
2006-09-29 12:00:00,78.81,78.86,78.6,78.63,18200.0,63.0904,63.1304,62.9223,62.9463,18200.0
2006-09-29 12:30:00,78.63,78.74,78.53,78.59,16700.0,62.9463,63.0344,62.8663,62.9143,16700.0
2006-09-29 13:00:00,78.59,78.65,78.51,78.52,40800.0,62.9143,62.9623,62.8503,62.8583,40800.0
2006-09-29 13:30:00,78.53,78.55,78.35,78.47,46000.0,62.8663,62.8823,62.7222,62.8182,46000.0
2006-09-29 14:00:00,78.46,78.54,78.39,78.4,31900.0,62.8102,62.8743,62.7542,62.7622,31900.0
2006-09-29 14:30:00,78.42,78.53,78.35,78.38,25600.0,62.7782,62.8663,62.7222,62.7462,25600.0
2006-09-29 15:00:00,78.38,78.53,78.3,78.53,46500.0,62.7462,62.8663,62.6821,62.8663,46500.0
2006-09-29 15:30:00,78.52,78.52,78.08,78.14,77300.0,62.8583,62.8583,62.506,62.5541,77300.0
2006-10-02 09:30:00,78.98,78.98,77.66,78.41,64300.0,63.2265,63.2265,62.1698,62.7702,64300.0
2006-10-02 10:00:00,78.42,78.78,77.9,78.1,47100.0,62.7782,63.0664,62.3619,62.522,47100.0
2006-10-02 10:30:00,78.1,78.74,78.1,78.56,28200.0,62.522,63.0344,62.522,62.8903,28200.0
2006-10-02 11:00:00,78.56,79.1,78.43,78.98,42300.0,62.8903,63.3226,62.7862,63.2265,42300.0
2006-10-02 11:30:00,78.98,79.4,78.93,79.03,51100.0,63.2265,63.5627,63.1865,63.2665,51100.0
2006-10-02 12:00:00,79.03,79.41,78.87,78.87,37200.0,63.2665,63.5707,63.1385,63.1385,37200.0
2006-10-02 12:30:00,78.87,79.39,78.77,79.21,25400.0,63.1385,63.5547,63.0584,63.4106,25400.0
2006-10-02 13:00:00,79.2,79.22,79.09,79.14,17400.0,63.4026,63.4186,63.3146,63.3546,17400.0
2006-10-02 13:30:00,79.15,79.15,78.48,78.59,31000.0,63.3626,63.3626,62.8262,62.9143,31000.0
2006-10-02 14:00:00,78.64,78.65,78.37,78.44,31400.0,62.9543,62.9623,62.7382,62.7942,31400.0
2006-10-02 14:30:00,78.44,78.47,78.04,78.06,33200.0,62.7942,62.8182,62.474,62.49,33200.0
2006-10-02 15:00:00,78.07,78.48,78.0,78.48,30500.0,62.498,62.8262,62.442,62.8262,30500.0
2006-10-02 15:30:00,78.47,78.55,78.27,78.37,31900.0,62.8182,62.8823,62.6581,62.7382,31900.0
2006-10-03 09:30:00,78.31,78.31,77.49,77.86,72000.0,62.6901,62.6901,62.0337,62.3299,72000.0
2006-10-03 10:00:00,77.89,77.97,77.5,77.62,63900.0,62.3539,62.418,62.0417,62.1378,63900.0
2006-10-03 10:30:00,77.62,77.79,77.47,77.52,106100.0,62.1378,62.2739,62.0177,62.0577,106100.0
2006-10-03 11:00:00,77.53,77.76,77.37,77.71,77300.0,62.0657,62.2499,61.9376,62.2098,77300.0
2006-10-03 11:30:00,77.69,77.8,77.39,77.39,55800.0,62.1938,62.2819,61.9537,61.9537,55800.0
2006-10-03 12:00:00,77.39,77.77,77.37,77.65,35900.0,61.9537,62.2579,61.9376,62.1618,35900.0
2006-10-03 12:30:00,77.64,77.8,77.59,77.68,21500.0,62.1538,62.2819,62.1138,62.1858,21500.0
2006-10-03 13:00:00,77.68,77.75,77.45,77.62,31900.0,62.1858,62.2418,62.0017,62.1378,31900.0
2006-10-03 13:30:00,77.65,77.69,77.55,77.65,19000.0,62.1618,62.1938,62.0817,62.1618,19000.0
2006-10-03 14:00:00,77.65,77.91,77.54,77.55,22500.0,62.1618,62.3699,62.0737,62.0817,22500.0
2006-10-03 14:30:00,77.53,77.67,77.5,77.64,28700.0,62.0657,62.1778,62.0417,62.1538,28700.0
2006-10-03 15:00:00,77.64,77.71,77.5,77.55,41000.0,62.1538,62.2098,62.0417,62.0817,41000.0
2006-10-03 15:30:00,77.57,77.68,77.43,77.54,73300.0,62.0978,62.1858,61.9857,62.0737,73300.0
2006-10-04 09:30:00,77.37,77.38,76.81,77.19,71500.0,61.9376,61.9456,61.4893,61.7935,71500.0
2006-10-04 10:00:00,77.2,77.5,77.05,77.5,52700.0,61.8016,62.0417,61.6815,62.0417,52700.0
2006-10-04 10:30:00,77.49,77.73,77.4,77.5,41900.0,62.0337,62.2258,61.9617,62.0417,41900.0
2006-10-04 11:00:00,77.5,77.71,77.33,77.64,40400.0,62.0417,62.2098,61.9056,62.1538,40400.0
2006-10-04 11:30:00,77.69,78.01,77.69,78.01,69700.0,62.1938,62.45,62.1938,62.45,69700.0
2006-10-04 12:00:00,78.02,78.43,77.96,78.23,51100.0,62.458,62.7862,62.41,62.6261,51100.0
2006-10-04 12:30:00,78.23,78.46,78.2,78.46,34000.0,62.6261,62.8102,62.6021,62.8102,34000.0
2006-10-04 13:00:00,78.46,78.48,78.07,78.45,32700.0,62.8102,62.8262,62.498,62.8022,32700.0
2006-10-04 13:30:00,78.49,78.69,78.35,78.67,54000.0,62.8342,62.9944,62.7222,62.9783,54000.0
2006-10-04 14:00:00,78.66,78.98,78.65,78.87,48900.0,62.9703,63.2265,62.9623,63.1385,48900.0
2006-10-04 14:30:00,78.85,79.55,78.81,79.54,51700.0,63.1224,63.6828,63.0904,63.6748,51700.0
2006-10-04 15:00:00,79.53,79.66,79.09,79.09,63300.0,63.6668,63.7709,63.3146,63.3146,63300.0
2006-10-04 15:30:00,79.05,79.25,78.96,79.16,63700.0,63.2825,63.4427,63.2105,63.3706,63700.0
2006-10-05 09:30:00,79.21,79.36,78.7,79.07,68300.0,63.4106,63.5307,63.0024,63.2986,68300.0
2006-10-05 10:00:00,79.09,79.37,78.99,79.14,65700.0,63.3146,63.5387,63.2345,63.3546,65700.0
2006-10-05 10:30:00,79.14,79.25,78.86,78.96,35800.0,63.3546,63.4427,63.1304,63.2105,35800.0
2006-10-05 11:00:00,78.96,79.15,78.71,79.05,53700.0,63.2105,63.3626,63.0104,63.2825,53700.0
2006-10-05 11:30:00,79.02,79.17,78.97,79.03,22400.0,63.2585,63.3786,63.2185,63.2665,22400.0
2006-10-05 12:00:00,79.03,79.11,78.96,79.05,24100.0,63.2665,63.3306,63.2105,63.2825,24100.0
2006-10-05 12:30:00,79.05,79.06,78.87,79.0,33700.0,63.2825,63.2906,63.1385,63.2425,33700.0
2006-10-05 13:00:00,79.01,79.21,78.93,79.18,19300.0,63.2505,63.4106,63.1865,63.3866,19300.0
2006-10-05 13:30:00,79.18,79.51,79.03,79.08,36000.0,63.3866,63.6508,63.2665,63.3066,36000.0
2006-10-05 14:00:00,79.1,79.59,79.06,79.46,36400.0,63.3226,63.7148,63.2906,63.6108,36400.0
2006-10-05 14:30:00,79.47,79.52,79.28,79.51,21000.0,63.6188,63.6588,63.4667,63.6508,21000.0
2006-10-05 15:00:00,79.5,80.0,79.45,80.0,54500.0,63.6428,64.0431,63.6028,64.0431,54500.0
2006-10-05 15:30:00,79.98,80.09,79.87,79.91,35800.0,64.027,64.1151,63.939,63.971,35800.0
2006-10-06 09:30:00,79.85,79.85,79.01,79.2,46100.0,63.923,63.923,63.2505,63.4026,46100.0
2006-10-06 10:00:00,79.18,79.38,79.06,79.24,55600.0,63.3866,63.5467,63.2906,63.4346,55600.0
2006-10-06 10:30:00,79.24,79.91,79.23,79.9,46100.0,63.4346,63.971,63.4266,63.963,46100.0
2006-10-06 11:00:00,79.91,80.04,79.78,79.9,25700.0,63.971,64.0751,63.8669,63.963,25700.0
2006-10-06 11:30:00,79.91,80.01,79.5,79.62,32500.0,63.971,64.0511,63.6428,63.7389,32500.0
2006-10-06 12:00:00,79.6,79.61,79.37,79.38,46400.0,63.7228,63.7308,63.5387,63.5467,46400.0
2006-10-06 12:30:00,79.38,79.61,79.37,79.55,20300.0,63.5467,63.7308,63.5387,63.6828,20300.0
2006-10-06 13:00:00,79.61,79.74,79.44,79.54,15700.0,63.7308,63.8349,63.5948,63.6748,15700.0
2006-10-06 13:30:00,79.5,79.97,79.45,79.87,19100.0,63.6428,64.019,63.6028,63.939,19100.0
2006-10-06 14:00:00,79.82,79.85,79.53,79.71,14100.0,63.899,63.923,63.6668,63.8109,14100.0
2006-10-06 14:30:00,79.72,80.08,79.7,80.04,23600.0,63.8189,64.1071,63.8029,64.0751,23600.0
2006-10-06 15:00:00,80.01,80.05,79.91,79.93,16900.0,64.0511,64.0831,63.971,63.987,16900.0
2006-10-06 15:30:00,79.88,80.18,79.79,80.18,57100.0,63.947,64.1872,63.8749,64.1872,57100.0
2006-10-09 09:30:00,79.93,80.02,79.16,79.19,55400.0,63.987,64.0591,63.3706,63.3946,55400.0
2006-10-09 10:00:00,79.12,79.35,78.68,78.9,66000.0,63.3386,63.5227,62.9863,63.1625,66000.0
2006-10-09 10:30:00,79.02,79.43,78.97,79.27,32900.0,63.2585,63.5868,63.2185,63.4587,32900.0
2006-10-09 11:00:00,79.25,79.89,79.15,79.87,28500.0,63.4427,63.955,63.3626,63.939,28500.0
2006-10-09 11:30:00,79.83,80.54,79.77,80.15,42300.0,63.907,64.4753,63.8589,64.1631,42300.0
2006-10-09 12:00:00,80.15,80.32,79.46,79.86,36200.0,64.1631,64.2992,63.6108,63.931,36200.0
2006-10-09 12:30:00,79.86,80.37,79.86,80.24,29600.0,63.931,64.3393,63.931,64.2352,29600.0
2006-10-09 13:00:00,80.16,80.61,80.15,80.56,22100.0,64.1711,64.5314,64.1631,64.4914,22100.0
2006-10-09 13:30:00,80.58,80.75,80.49,80.5,27300.0,64.5074,64.6435,64.4353,64.4433,27300.0
2006-10-09 14:00:00,80.5,80.76,80.48,80.6,20900.0,64.4433,64.6515,64.4273,64.5234,20900.0
2006-10-09 14:30:00,80.6,80.6,80.25,80.53,26600.0,64.5234,64.5234,64.2432,64.4673,26600.0
2006-10-09 15:00:00,80.49,80.49,79.99,80.01,32100.0,64.4353,64.4353,64.0351,64.0511,32100.0
2006-10-09 15:30:00,80.01,80.21,79.91,80.02,36800.0,64.0511,64.2112,63.971,64.0591,36800.0
2006-10-10 09:30:00,80.05,80.85,80.01,80.54,55200.0,64.0831,64.7235,64.0511,64.4753,55200.0
2006-10-10 10:00:00,80.57,80.75,80.23,80.29,30100.0,64.4994,64.6435,64.2272,64.2752,30100.0
2006-10-10 10:30:00,80.25,80.7,79.81,80.53,41900.0,64.2432,64.6034,63.891,64.4673,41900.0
2006-10-10 11:00:00,80.52,80.85,80.52,80.85,39400.0,64.4593,64.7235,64.4593,64.7235,39400.0
2006-10-10 11:30:00,80.85,81.37,80.81,81.33,65700.0,64.7235,65.1398,64.6915,65.1078,65700.0
2006-10-10 12:00:00,81.33,81.55,81.22,81.23,49600.0,65.1078,65.2839,65.0197,65.0277,49600.0
2006-10-10 12:30:00,81.22,81.33,81.06,81.22,28600.0,65.0197,65.1078,64.8916,65.0197,28600.0
2006-10-10 13:00:00,81.22,81.33,81.11,81.22,22600.0,65.0197,65.1078,64.9317,65.0197,22600.0
2006-10-10 13:30:00,81.26,81.26,80.8,80.85,24400.0,65.0517,65.0517,64.6835,64.7235,24400.0
2006-10-10 14:00:00,80.85,81.24,80.78,81.24,39500.0,64.7235,65.0357,64.6675,65.0357,39500.0
2006-10-10 14:30:00,81.24,81.53,81.24,81.51,64000.0,65.0357,65.2679,65.0357,65.2519,64000.0
2006-10-10 15:00:00,81.52,81.55,81.25,81.48,52900.0,65.2599,65.2839,65.0437,65.2279,52900.0
2006-10-10 15:30:00,81.47,81.6,81.34,81.4,65500.0,65.2198,65.3239,65.1158,65.1638,65500.0
2006-10-11 09:30:00,81.29,81.83,81.09,81.73,56400.0,65.0758,65.508,64.9156,65.428,56400.0
2006-10-11 10:00:00,81.72,81.85,81.61,81.75,46900.0,65.42,65.5241,65.3319,65.444,46900.0
2006-10-11 10:30:00,81.75,81.85,81.61,81.67,45500.0,65.444,65.5241,65.3319,65.38,45500.0
2006-10-11 11:00:00,81.67,81.73,81.53,81.57,27300.0,65.38,65.428,65.2679,65.2999,27300.0
2006-10-11 11:30:00,81.57,81.71,81.47,81.54,40200.0,65.2999,65.412,65.2198,65.2759,40200.0
2006-10-11 12:00:00,81.56,81.58,81.3,81.47,48600.0,65.2919,65.3079,65.0838,65.2198,48600.0
2006-10-11 12:30:00,81.46,81.74,81.42,81.62,29400.0,65.2118,65.436,65.1798,65.3399,29400.0
2006-10-11 13:00:00,81.64,81.75,81.51,81.7,17500.0,65.3559,65.444,65.2519,65.404,17500.0
2006-10-11 13:30:00,81.65,81.8,81.6,81.79,12600.0,65.3639,65.484,65.3239,65.476,12600.0
2006-10-11 14:00:00,81.73,81.74,80.97,81.11,93300.0,65.428,65.436,64.8196,64.9317,93300.0
2006-10-11 14:30:00,81.12,81.17,80.74,80.85,76300.0,64.9397,64.9797,64.6355,64.7235,76300.0
2006-10-11 15:00:00,80.81,81.27,80.64,81.15,54700.0,64.6915,65.0597,64.5554,64.9637,54700.0
2006-10-11 15:30:00,81.16,81.5,81.0,81.4,52000.0,64.9717,65.2439,64.8436,65.1638,52000.0
2006-10-12 09:30:00,81.74,82.7,81.59,82.54,128300.0,65.436,66.2045,65.3159,66.0764,128300.0
2006-10-12 10:00:00,82.55,83.17,82.49,82.77,55400.0,66.0844,66.5808,66.0364,66.2605,55400.0
2006-10-12 10:30:00,82.75,83.29,82.71,83.15,61100.0,66.2445,66.6768,66.2125,66.5648,61100.0
2006-10-12 11:00:00,83.1,83.28,82.88,82.92,35600.0,66.5247,66.6688,66.3486,66.3806,35600.0
2006-10-12 11:30:00,82.95,83.0,82.81,82.97,39900.0,66.4046,66.4447,66.2926,66.4207,39900.0
2006-10-12 12:00:00,82.97,83.6,82.95,83.01,52700.0,66.4207,66.925,66.4046,66.4527,52700.0
2006-10-12 12:30:00,83.05,83.26,82.94,83.26,15900.0,66.4847,66.6528,66.3966,66.6528,15900.0
2006-10-12 13:00:00,83.22,83.25,82.94,83.05,20300.0,66.6208,66.6448,66.3966,66.4847,20300.0
2006-10-12 13:30:00,83.06,83.15,82.9,82.97,22500.0,66.4927,66.5648,66.3646,66.4207,22500.0
2006-10-12 14:00:00,82.97,83.29,82.97,83.29,53700.0,66.4207,66.6768,66.4207,66.6768,53700.0
2006-10-12 14:30:00,83.29,83.3,83.1,83.21,23300.0,66.6768,66.6848,66.5247,66.6128,23300.0
2006-10-12 15:00:00,83.2,83.33,83.11,83.3,36800.0,66.6048,66.7089,66.5327,66.6848,36800.0
2006-10-12 15:30:00,83.31,83.35,83.19,83.2,98500.0,66.6928,66.7249,66.5968,66.6048,98500.0
2006-10-13 09:30:00,83.32,83.32,82.48,82.69,38700.0,66.7008,66.7008,66.0284,66.1965,38700.0
2006-10-13 10:00:00,82.66,82.68,82.15,82.4,47700.0,66.1725,66.1885,65.7642,65.9644,47700.0
2006-10-13 10:30:00,82.37,82.7,82.22,82.62,74600.0,65.9403,66.2045,65.8203,66.1405,74600.0
2006-10-13 11:00:00,82.62,82.68,82.55,82.62,77500.0,66.1405,66.1885,66.0844,66.1405,77500.0
2006-10-13 11:30:00,82.58,82.7,82.37,82.64,45200.0,66.1084,66.2045,65.9403,66.1565,45200.0
2006-10-13 12:00:00,82.65,82.69,82.46,82.47,40400.0,66.1645,66.1965,66.0124,66.0204,40400.0
2006-10-13 12:30:00,82.45,82.74,82.41,82.5,43200.0,66.0044,66.2365,65.9724,66.0444,43200.0
2006-10-13 13:00:00,82.51,82.68,82.39,82.6,50700.0,66.0524,66.1885,65.9563,66.1245,50700.0
2006-10-13 13:30:00,82.6,82.88,82.59,82.78,13800.0,66.1245,66.3486,66.1165,66.2686,13800.0
2006-10-13 14:00:00,82.8,82.88,82.59,82.76,19600.0,66.2846,66.3486,66.1165,66.2525,19600.0
2006-10-13 14:30:00,82.73,82.81,82.39,82.4,39100.0,66.2285,66.2926,65.9563,65.9644,39100.0
2006-10-13 15:00:00,82.4,82.71,82.31,82.67,44100.0,65.9644,66.2125,65.8923,66.1805,44100.0
2006-10-13 15:30:00,82.67,82.77,82.54,82.58,61000.0,66.1805,66.2605,66.0764,66.1084,61000.0
2006-10-16 09:30:00,82.68,83.38,82.68,83.17,46500.0,66.1885,66.7489,66.1885,66.5808,46500.0
2006-10-16 10:00:00,83.25,84.13,83.25,84.0,50900.0,66.6448,67.3493,66.6448,67.2452,50900.0
2006-10-16 10:30:00,84.0,84.27,83.96,84.08,29800.0,67.2452,67.4614,67.2132,67.3093,29800.0
2006-10-16 11:00:00,84.08,84.08,83.86,83.87,31900.0,67.3093,67.3093,67.1331,67.1411,31900.0
2006-10-16 11:30:00,83.88,83.88,83.66,83.7,38400.0,67.1491,67.1491,66.973,67.0051,38400.0
2006-10-16 12:00:00,83.7,83.7,83.4,83.44,25800.0,67.0051,67.0051,66.7649,66.7969,25800.0
2006-10-16 12:30:00,83.42,83.42,83.12,83.12,34600.0,66.7809,66.7809,66.5407,66.5407,34600.0
2006-10-16 13:00:00,83.12,83.31,83.01,83.08,25800.0,66.5407,66.6928,66.4527,66.5087,25800.0
2006-10-16 13:30:00,83.1,83.16,83.0,83.02,27000.0,66.5247,66.5728,66.4447,66.4607,27000.0
2006-10-16 14:00:00,83.01,83.25,82.91,83.09,22200.0,66.4527,66.6448,66.3726,66.5167,22200.0
2006-10-16 14:30:00,83.09,83.19,83.0,83.19,25600.0,66.5167,66.5968,66.4447,66.5968,25600.0
2006-10-16 15:00:00,83.19,83.24,83.11,83.15,45600.0,66.5968,66.6368,66.5327,66.5648,45600.0
2006-10-16 15:30:00,83.14,83.17,83.0,83.07,64800.0,66.5567,66.5808,66.4447,66.5007,64800.0
2006-10-17 09:30:00,82.6,82.61,82.13,82.3,39100.0,66.1245,66.1325,65.7482,65.8843,39100.0
2006-10-17 10:00:00,82.32,82.42,82.06,82.17,32700.0,65.9003,65.9804,65.6922,65.7802,32700.0
2006-10-17 10:30:00,82.22,82.22,81.8,81.96,28000.0,65.8203,65.8203,65.484,65.6121,28000.0
2006-10-17 11:00:00,81.99,81.99,81.67,81.7,23000.0,65.6361,65.6361,65.38,65.404,23000.0
2006-10-17 11:30:00,81.72,81.93,81.69,81.75,14400.0,65.42,65.5881,65.396,65.444,14400.0
2006-10-17 12:00:00,81.75,82.23,81.65,82.04,23900.0,65.444,65.8283,65.3639,65.6762,23900.0
2006-10-17 12:30:00,82.08,82.24,82.02,82.16,17700.0,65.7082,65.8363,65.6601,65.7722,17700.0
2006-10-17 13:00:00,82.13,82.49,82.13,82.35,32900.0,65.7482,66.0364,65.7482,65.9243,32900.0
2006-10-17 13:30:00,82.34,82.45,81.99,82.26,21300.0,65.9163,66.0044,65.6361,65.8523,21300.0
2006-10-17 14:00:00,82.2,82.42,82.02,82.02,25000.0,65.8042,65.9804,65.6601,65.6601,25000.0
2006-10-17 14:30:00,82.08,82.22,81.97,82.12,32000.0,65.7082,65.8203,65.6201,65.7402,32000.0
2006-10-17 15:00:00,82.11,82.26,82.0,82.25,43700.0,65.7322,65.8523,65.6441,65.8443,43700.0
2006-10-17 15:30:00,82.22,82.34,82.12,82.26,68500.0,65.8203,65.9163,65.7402,65.8523,68500.0
2006-10-18 09:30:00,82.68,84.11,82.68,83.84,129600.0,66.1885,67.3333,66.1885,67.1171,129600.0
2006-10-18 10:00:00,83.83,84.06,83.45,83.65,67500.0,67.1091,67.2932,66.8049,66.965,67500.0
2006-10-18 10:30:00,83.63,83.65,83.2,83.41,46300.0,66.949,66.965,66.6048,66.7729,46300.0
2006-10-18 11:00:00,83.44,83.45,83.23,83.32,41100.0,66.7969,66.8049,66.6288,66.7008,41100.0
2006-10-18 11:30:00,83.32,83.33,83.03,83.1,26100.0,66.7008,66.7089,66.4687,66.5247,26100.0
2006-10-18 12:00:00,83.1,83.13,82.84,82.85,21500.0,66.5247,66.5487,66.3166,66.3246,21500.0
2006-10-18 12:30:00,82.93,82.99,82.7,82.74,20900.0,66.3886,66.4367,66.2045,66.2365,20900.0
2006-10-18 13:00:00,82.72,82.76,82.63,82.69,54700.0,66.2205,66.2525,66.1485,66.1965,54700.0
2006-10-18 13:30:00,82.7,82.82,82.67,82.75,30100.0,66.2045,66.3006,66.1805,66.2445,30100.0
2006-10-18 14:00:00,82.74,82.84,82.5,82.84,24400.0,66.2365,66.3166,66.0444,66.3166,24400.0
2006-10-18 14:30:00,82.82,82.82,82.45,82.62,24100.0,66.3006,66.3006,66.0044,66.1405,24100.0
2006-10-18 15:00:00,82.62,82.85,82.51,82.51,25400.0,66.1405,66.3246,66.0524,66.0524,25400.0
2006-10-18 15:30:00,82.5,82.86,82.5,82.69,33300.0,66.0444,66.3326,66.0444,66.1965,33300.0
2006-10-19 09:30:00,83.0,83.64,82.57,83.6,43500.0,66.4447,66.957,66.1004,66.925,43500.0
2006-10-19 10:00:00,83.6,83.99,83.46,83.88,48100.0,66.925,67.2372,66.8129,67.1491,48100.0
2006-10-19 10:30:00,83.84,83.98,83.38,83.38,30000.0,67.1171,67.2292,66.7489,66.7489,30000.0
2006-10-19 11:00:00,83.43,83.47,83.23,83.27,20000.0,66.7889,66.8209,66.6288,66.6608,20000.0
2006-10-19 11:30:00,83.27,83.27,82.9,82.93,18100.0,66.6608,66.6608,66.3646,66.3886,18100.0
2006-10-19 12:00:00,82.91,83.0,82.73,82.79,38700.0,66.3726,66.4447,66.2285,66.2766,38700.0
2006-10-19 12:30:00,82.8,83.3,82.67,83.21,40300.0,66.2846,66.6848,66.1805,66.6128,40300.0
2006-10-19 13:00:00,83.27,84.02,83.25,83.86,56700.0,66.6608,67.2612,66.6448,67.1331,56700.0
2006-10-19 13:30:00,83.86,84.08,83.82,84.03,26900.0,67.1331,67.3093,67.1011,67.2692,26900.0
2006-10-19 14:00:00,84.03,84.04,83.83,83.94,24300.0,67.2692,67.2772,67.1091,67.1972,24300.0
2006-10-19 14:30:00,83.94,84.12,83.76,84.09,22700.0,67.1972,67.3413,67.0531,67.3173,22700.0
2006-10-19 15:00:00,84.09,84.48,84.03,84.17,46600.0,67.3173,67.6295,67.2692,67.3813,46600.0
2006-10-19 15:30:00,84.15,84.35,84.14,84.28,76500.0,67.3653,67.5254,67.3573,67.4694,76500.0
2006-10-20 09:30:00,80.67,80.67,78.3,79.58,641400.0,64.5794,64.5794,62.6821,63.7068,641400.0
2006-10-20 10:00:00,79.58,80.73,79.42,80.54,343000.0,63.7068,64.6275,63.5787,64.4753,343000.0
2006-10-20 10:30:00,80.52,80.52,79.45,80.25,288600.0,64.4593,64.4593,63.6028,64.2432,288600.0
2006-10-20 11:00:00,80.25,80.3,79.96,80.1,91800.0,64.2432,64.2832,64.011,64.1231,91800.0
2006-10-20 11:30:00,80.12,80.18,79.8,79.82,59500.0,64.1391,64.1872,63.883,63.899,59500.0
2006-10-20 12:00:00,79.84,79.9,79.73,79.83,41100.0,63.915,63.963,63.8269,63.907,41100.0
2006-10-20 12:30:00,79.82,79.83,79.54,79.54,37800.0,63.899,63.907,63.6748,63.6748,37800.0
2006-10-20 13:00:00,79.54,79.55,79.44,79.49,202400.0,63.6748,63.6828,63.5948,63.6348,202400.0
2006-10-20 13:30:00,79.49,79.55,79.43,79.49,68900.0,63.6348,63.6828,63.5868,63.6348,68900.0
2006-10-20 14:00:00,79.49,79.52,79.18,79.18,141400.0,63.6348,63.6588,63.3866,63.3866,141400.0
2006-10-20 14:30:00,79.19,79.42,79.17,79.31,194800.0,63.3946,63.5787,63.3786,63.4907,194800.0
2006-10-20 15:00:00,79.3,79.41,79.24,79.28,180700.0,63.4827,63.5707,63.4346,63.4667,180700.0
2006-10-20 15:30:00,79.3,79.54,79.26,79.43,206600.0,63.4827,63.6748,63.4507,63.5868,206600.0
2006-10-23 09:30:00,79.15,79.67,78.74,78.89,102100.0,63.3626,63.7789,63.0344,63.1545,102100.0
2006-10-23 10:00:00,78.94,79.61,78.87,79.6,49300.0,63.1945,63.7308,63.1385,63.7228,49300.0
2006-10-23 10:30:00,79.58,79.69,79.49,79.62,55700.0,63.7068,63.7949,63.6348,63.7389,55700.0
2006-10-23 11:00:00,79.62,79.65,79.55,79.65,66000.0,63.7389,63.7629,63.6828,63.7629,66000.0
2006-10-23 11:30:00,79.65,79.69,79.45,79.52,96500.0,63.7629,63.7949,63.6028,63.6588,96500.0
2006-10-23 12:00:00,79.5,79.6,79.45,79.47,37500.0,63.6428,63.7228,63.6028,63.6188,37500.0
2006-10-23 12:30:00,79.48,79.49,79.06,79.25,53200.0,63.6268,63.6348,63.2906,63.4427,53200.0
2006-10-23 13:00:00,79.25,79.3,79.17,79.29,41500.0,63.4427,63.4827,63.3786,63.4747,41500.0
2006-10-23 13:30:00,79.29,79.32,79.22,79.32,34800.0,63.4747,63.4987,63.4186,63.4987,34800.0
2006-10-23 14:00:00,79.33,79.33,78.96,79.06,67800.0,63.5067,63.5067,63.2105,63.2906,67800.0
2006-10-23 14:30:00,79.0,79.1,78.89,78.97,50600.0,63.2425,63.3226,63.1545,63.2185,50600.0
2006-10-23 15:00:00,78.96,79.34,78.95,79.31,61400.0,63.2105,63.5147,63.2025,63.4907,61400.0
2006-10-23 15:30:00,79.33,79.51,79.16,79.16,105000.0,63.5067,63.6508,63.3706,63.3706,105000.0
2006-10-24 09:30:00,78.8,79.81,78.58,79.6,55300.0,63.0824,63.891,62.9063,63.7228,55300.0
2006-10-24 10:00:00,79.58,80.11,79.57,80.0,85200.0,63.7068,64.1311,63.6988,64.0431,85200.0
2006-10-24 10:30:00,80.0,80.25,79.94,80.07,78700.0,64.0431,64.2432,63.995,64.0991,78700.0
2006-10-24 11:00:00,80.05,80.22,79.98,80.13,40400.0,64.0831,64.2192,64.027,64.1471,40400.0
2006-10-24 11:30:00,80.12,80.12,79.95,79.99,23600.0,64.1391,64.1391,64.003,64.0351,23600.0
2006-10-24 12:00:00,79.94,80.1,79.94,80.0,18100.0,63.995,64.1231,63.995,64.0431,18100.0
2006-10-24 12:30:00,80.0,80.2,79.84,79.87,43100.0,64.0431,64.2032,63.915,63.939,43100.0
2006-10-24 13:00:00,79.87,79.91,79.65,79.7,22000.0,63.939,63.971,63.7629,63.8029,22000.0
2006-10-24 13:30:00,79.75,79.79,79.58,79.65,27700.0,63.8429,63.8749,63.7068,63.7629,27700.0
2006-10-24 14:00:00,79.65,80.05,79.65,80.01,31800.0,63.7629,64.0831,63.7629,64.0511,31800.0
2006-10-24 14:30:00,80.02,80.07,79.97,80.03,51200.0,64.0591,64.0991,64.019,64.0671,51200.0
2006-10-24 15:00:00,80.03,80.1,79.97,80.02,32600.0,64.0671,64.1231,64.019,64.0591,32600.0
2006-10-24 15:30:00,80.01,80.38,79.99,80.38,57100.0,64.0511,64.3473,64.0351,64.3473,57100.0
2006-10-25 09:30:00,80.5,80.5,79.89,80.17,61500.0,64.4433,64.4433,63.955,64.1792,61500.0
2006-10-25 10:00:00,80.17,80.43,79.99,80.13,48200.0,64.1792,64.3873,64.0351,64.1471,48200.0
2006-10-25 10:30:00,80.18,80.43,80.14,80.29,22500.0,64.1872,64.3873,64.1551,64.2752,22500.0
2006-10-25 11:00:00,80.31,80.61,80.25,80.4,25800.0,64.2912,64.5314,64.2432,64.3633,25800.0
2006-10-25 11:30:00,80.37,80.5,80.14,80.15,20600.0,64.3393,64.4433,64.1551,64.1631,20600.0
2006-10-25 12:00:00,80.14,80.49,80.12,80.38,15100.0,64.1551,64.4353,64.1391,64.3473,15100.0
2006-10-25 12:30:00,80.38,80.38,79.9,79.97,52300.0,64.3473,64.3473,63.963,64.019,52300.0
2006-10-25 13:00:00,79.96,80.39,79.9,80.16,18100.0,64.011,64.3553,63.963,64.1711,18100.0
2006-10-25 13:30:00,80.17,80.47,80.17,80.42,17300.0,64.1792,64.4193,64.1792,64.3793,17300.0
2006-10-25 14:00:00,80.43,80.65,80.15,80.15,29300.0,64.3873,64.5634,64.1631,64.1631,29300.0
2006-10-25 14:30:00,80.15,80.45,80.02,80.16,25500.0,64.1631,64.4033,64.0591,64.1711,25500.0
2006-10-25 15:00:00,80.1,80.4,80.1,80.27,30300.0,64.1231,64.3633,64.1231,64.2592,30300.0
2006-10-25 15:30:00,80.24,80.37,80.02,80.16,58900.0,64.2352,64.3393,64.0591,64.1711,58900.0
2006-10-26 09:30:00,80.16,80.95,80.1,80.12,54700.0,64.1711,64.8036,64.1231,64.1391,54700.0
2006-10-26 10:00:00,80.16,80.66,79.94,80.08,79000.0,64.1711,64.5714,63.995,64.1071,79000.0
2006-10-26 10:30:00,80.04,80.6,79.98,80.02,84400.0,64.0751,64.5234,64.027,64.0591,84400.0
2006-10-26 11:00:00,80.0,80.12,79.98,80.07,60400.0,64.0431,64.1391,64.027,64.0991,60400.0
2006-10-26 11:30:00,80.09,80.26,79.98,80.03,30900.0,64.1151,64.2512,64.027,64.0671,30900.0
2006-10-26 12:00:00,80.07,80.18,79.99,80.07,26400.0,64.0991,64.1872,64.0351,64.0991,26400.0
2006-10-26 12:30:00,80.06,80.13,79.83,80.1,40900.0,64.0911,64.1471,63.907,64.1231,40900.0
2006-10-26 13:00:00,80.1,80.15,79.95,80.03,40900.0,64.1231,64.1631,64.003,64.0671,40900.0
2006-10-26 13:30:00,80.02,80.18,80.01,80.08,32800.0,64.0591,64.1872,64.0511,64.1071,32800.0
2006-10-26 14:00:00,80.08,80.29,80.03,80.25,56000.0,64.1071,64.2752,64.0671,64.2432,56000.0
2006-10-26 14:30:00,80.27,80.3,80.1,80.21,48000.0,64.2592,64.2832,64.1231,64.2112,48000.0
2006-10-26 15:00:00,80.22,80.33,80.13,80.32,64400.0,64.2192,64.3072,64.1471,64.2992,64400.0
2006-10-26 15:30:00,80.32,80.33,80.21,80.24,56200.0,64.2992,64.3072,64.2112,64.2352,56200.0
2006-10-27 09:30:00,81.55,82.1,81.22,81.8,163300.0,65.2839,65.7242,65.0197,65.484,163300.0
2006-10-27 10:00:00,81.98,82.81,81.98,82.62,132300.0,65.6281,66.2926,65.6281,66.1405,132300.0
2006-10-27 10:30:00,82.63,82.64,81.79,81.98,85300.0,66.1485,66.1565,65.476,65.6281,85300.0
2006-10-27 11:00:00,81.98,82.05,81.61,81.73,43200.0,65.6281,65.6842,65.3319,65.428,43200.0
2006-10-27 11:30:00,81.67,81.67,80.81,80.95,54100.0,65.38,65.38,64.6915,64.8036,54100.0
2006-10-27 12:00:00,80.95,81.12,80.65,80.69,66300.0,64.8036,64.9397,64.5634,64.5954,66300.0
2006-10-27 12:30:00,80.68,80.98,80.6,80.96,24700.0,64.5874,64.8276,64.5234,64.8116,24700.0
2006-10-27 13:00:00,80.94,81.06,80.86,80.97,36700.0,64.7956,64.8916,64.7315,64.8196,36700.0
2006-10-27 13:30:00,80.95,80.96,80.5,80.72,43400.0,64.8036,64.8116,64.4433,64.6194,43400.0
2006-10-27 14:00:00,80.71,80.8,80.56,80.68,72200.0,64.6114,64.6835,64.4914,64.5874,72200.0
2006-10-27 14:30:00,80.69,80.78,80.54,80.6,43200.0,64.5954,64.6675,64.4753,64.5234,43200.0
2006-10-27 15:00:00,80.59,80.7,80.42,80.56,54100.0,64.5154,64.6034,64.3793,64.4914,54100.0
2006-10-27 15:30:00,80.53,80.56,80.33,80.5,78600.0,64.4673,64.4914,64.3072,64.4433,78600.0
2006-10-30 09:30:00,80.47,80.47,79.59,79.93,45300.0,64.4193,64.4193,63.7148,63.987,45300.0
2006-10-30 10:00:00,79.94,80.06,79.65,79.93,81300.0,63.995,64.0911,63.7629,63.987,81300.0
2006-10-30 10:30:00,79.92,79.99,79.71,79.81,51800.0,63.979,64.0351,63.8109,63.891,51800.0
2006-10-30 11:00:00,79.81,79.93,79.7,79.83,63000.0,63.891,63.987,63.8029,63.907,63000.0
2006-10-30 11:30:00,79.81,79.89,79.67,79.79,26600.0,63.891,63.955,63.7789,63.8749,26600.0
2006-10-30 12:00:00,79.8,79.82,79.57,79.68,43900.0,63.883,63.899,63.6988,63.7869,43900.0
2006-10-30 12:30:00,79.73,79.76,79.6,79.66,29200.0,63.8269,63.8509,63.7228,63.7709,29200.0
2006-10-30 13:00:00,79.63,79.7,79.55,79.64,34500.0,63.7469,63.8029,63.6828,63.7549,34500.0
2006-10-30 13:30:00,79.64,79.7,79.6,79.7,50600.0,63.7549,63.8029,63.7228,63.8029,50600.0
2006-10-30 14:00:00,79.7,79.7,79.47,79.57,24700.0,63.8029,63.8029,63.6188,63.6988,24700.0
2006-10-30 14:30:00,79.63,79.63,79.32,79.52,59000.0,63.7469,63.7469,63.4987,63.6588,59000.0
2006-10-30 15:00:00,79.55,79.62,79.35,79.37,36200.0,63.6828,63.7389,63.5227,63.5387,36200.0
2006-10-30 15:30:00,79.35,79.49,79.24,79.25,133900.0,63.5227,63.6348,63.4346,63.4427,133900.0
2006-10-31 09:30:00,79.69,81.0,79.45,80.6,188900.0,63.7949,64.8436,63.6028,64.5234,188900.0
2006-10-31 10:00:00,80.53,80.62,80.28,80.3,73800.0,64.4673,64.5394,64.2672,64.2832,73800.0
2006-10-31 10:30:00,80.3,80.48,80.25,80.48,55100.0,64.2832,64.4273,64.2432,64.4273,55100.0
2006-10-31 11:00:00,80.48,80.56,79.9,80.04,167700.0,64.4273,64.4914,63.963,64.0751,167700.0
2006-10-31 11:30:00,80.09,80.14,80.0,80.01,70800.0,64.1151,64.1551,64.0431,64.0511,70800.0
2006-10-31 12:00:00,80.0,80.06,79.94,79.97,63200.0,64.0431,64.0911,63.995,64.019,63200.0
2006-10-31 12:30:00,79.93,80.07,79.77,80.05,54600.0,63.987,64.0991,63.8589,64.0831,54600.0
2006-10-31 13:00:00,80.0,80.56,80.0,80.48,40200.0,64.0431,64.4914,64.0431,64.4273,40200.0
2006-10-31 13:30:00,80.48,80.89,80.48,80.82,42100.0,64.4273,64.7555,64.4273,64.6995,42100.0
2006-10-31 14:00:00,80.82,81.36,80.75,81.21,60700.0,64.6995,65.1318,64.6435,65.0117,60700.0
2006-10-31 14:30:00,81.21,81.55,81.21,81.48,50100.0,65.0117,65.2839,65.0117,65.2279,50100.0
2006-10-31 15:00:00,81.45,81.61,81.36,81.49,53900.0,65.2038,65.3319,65.1318,65.2359,53900.0
2006-10-31 15:30:00,81.46,81.58,81.32,81.43,98000.0,65.2118,65.3079,65.0998,65.1878,98000.0
2006-11-01 09:30:00,82.15,82.93,82.11,82.53,106100.0,65.7642,66.3886,65.7322,66.0684,106100.0
2006-11-01 10:00:00,82.47,82.48,81.8,82.03,87500.0,66.0204,66.0284,65.484,65.6682,87500.0
2006-11-01 10:30:00,82.02,82.34,81.98,82.34,101800.0,65.6601,65.9163,65.6281,65.9163,101800.0
2006-11-01 11:00:00,82.38,82.66,82.29,82.55,56200.0,65.9483,66.1725,65.8763,66.0844,56200.0
2006-11-01 11:30:00,82.52,82.57,82.09,82.14,116200.0,66.0604,66.1004,65.7162,65.7562,116200.0
2006-11-01 12:00:00,82.13,82.16,81.75,81.76,32600.0,65.7482,65.7722,65.444,65.452,32600.0
2006-11-01 12:30:00,81.76,81.81,81.4,81.4,44000.0,65.452,65.492,65.1638,65.1638,44000.0
2006-11-01 13:00:00,81.42,81.76,81.32,81.74,37000.0,65.1798,65.452,65.0998,65.436,37000.0
2006-11-01 13:30:00,81.69,81.93,81.67,81.9,24000.0,65.396,65.5881,65.38,65.5641,24000.0
2006-11-01 14:00:00,81.9,81.9,81.41,81.51,45900.0,65.5641,65.5641,65.1718,65.2519,45900.0
2006-11-01 14:30:00,81.51,81.54,81.12,81.25,45200.0,65.2519,65.2759,64.9397,65.0437,45200.0
2006-11-01 15:00:00,81.17,81.47,81.1,81.13,70100.0,64.9797,65.2198,64.9237,64.9477,70100.0
2006-11-01 15:30:00,81.13,81.35,81.04,81.22,79200.0,64.9477,65.1238,64.8756,65.0197,79200.0
2006-11-02 09:30:00,80.21,80.8,79.91,80.13,86700.0,64.2112,64.6835,63.971,64.1471,86700.0
2006-11-02 10:00:00,80.28,81.25,80.2,81.15,53200.0,64.2672,65.0437,64.2032,64.9637,53200.0
2006-11-02 10:30:00,81.21,81.46,80.82,81.33,47100.0,65.0117,65.2118,64.6995,65.1078,47100.0
2006-11-02 11:00:00,81.36,81.65,81.28,81.48,25500.0,65.1318,65.3639,65.0677,65.2279,25500.0
2006-11-02 11:30:00,81.45,81.68,81.43,81.5,19800.0,65.2038,65.388,65.1878,65.2439,19800.0
2006-11-02 12:00:00,81.5,81.61,81.3,81.31,15700.0,65.2439,65.3319,65.0838,65.0918,15700.0
2006-11-02 12:30:00,81.31,81.46,80.9,80.98,26900.0,65.0918,65.2118,64.7635,64.8276,26900.0
2006-11-02 13:00:00,80.99,81.26,80.94,81.21,14200.0,64.8356,65.0517,64.7956,65.0117,14200.0
2006-11-02 13:30:00,81.22,81.31,81.16,81.22,23800.0,65.0197,65.0918,64.9717,65.0197,23800.0
2006-11-02 14:00:00,81.22,81.41,81.22,81.33,29100.0,65.0197,65.1718,65.0197,65.1078,29100.0
2006-11-02 14:30:00,81.3,81.62,81.3,81.38,58300.0,65.0838,65.3399,65.0838,65.1478,58300.0
2006-11-02 15:00:00,81.33,81.54,81.23,81.25,45100.0,65.1078,65.2759,65.0277,65.0437,45100.0
2006-11-02 15:30:00,81.26,81.56,81.25,81.44,81600.0,65.0517,65.2919,65.0437,65.1958,81600.0
2006-11-03 09:30:00,81.74,81.93,80.91,81.37,41900.0,65.436,65.5881,64.7715,65.1398,41900.0
2006-11-03 10:00:00,81.42,81.72,81.36,81.42,25900.0,65.1798,65.42,65.1318,65.1798,25900.0
2006-11-03 10:30:00,81.42,81.63,81.18,81.63,29000.0,65.1798,65.3479,64.9877,65.3479,29000.0
2006-11-03 11:00:00,81.57,81.7,81.23,81.24,45200.0,65.2999,65.404,65.0277,65.0357,45200.0
2006-11-03 11:30:00,81.25,81.29,81.12,81.15,35100.0,65.0437,65.0758,64.9397,64.9637,35100.0
2006-11-03 12:00:00,81.14,81.25,81.11,81.11,25100.0,64.9557,65.0437,64.9317,64.9317,25100.0
2006-11-03 12:30:00,81.12,81.18,80.78,80.82,16100.0,64.9397,64.9877,64.6675,64.6995,16100.0
2006-11-03 13:00:00,80.8,81.01,80.63,80.98,45900.0,64.6835,64.8516,64.5474,64.8276,45900.0
2006-11-03 13:30:00,81.0,81.22,80.88,81.15,13800.0,64.8436,65.0197,64.7475,64.9637,13800.0
2006-11-03 14:00:00,81.09,81.3,80.97,81.29,27100.0,64.9156,65.0838,64.8196,65.0758,27100.0
2006-11-03 14:30:00,81.26,81.51,81.06,81.06,31000.0,65.0517,65.2519,64.8916,64.8916,31000.0
2006-11-03 15:00:00,81.04,81.25,80.89,81.07,65300.0,64.8756,65.0437,64.7555,64.8996,65300.0
2006-11-03 15:30:00,81.03,81.2,80.93,81.07,77800.0,64.8676,65.0037,64.7876,64.8996,77800.0
2006-11-06 09:30:00,81.75,81.93,81.24,81.56,43400.0,65.444,65.5881,65.0357,65.2919,43400.0
2006-11-06 10:00:00,81.56,81.7,81.43,81.51,34100.0,65.2919,65.404,65.1878,65.2519,34100.0
2006-11-06 10:30:00,81.53,81.65,81.35,81.52,23900.0,65.2679,65.3639,65.1238,65.2599,23900.0
2006-11-06 11:00:00,81.52,81.52,81.36,81.45,22200.0,65.2599,65.2599,65.1318,65.2038,22200.0
2006-11-06 11:30:00,81.45,81.92,81.42,81.89,35000.0,65.2038,65.5801,65.1798,65.5561,35000.0
2006-11-06 12:00:00,81.89,82.0,81.85,81.91,14500.0,65.5561,65.6441,65.5241,65.5721,14500.0
2006-11-06 12:30:00,81.96,81.96,81.86,81.9,18000.0,65.6121,65.6121,65.5321,65.5641,18000.0
2006-11-06 13:00:00,81.9,82.46,81.9,82.46,59200.0,65.5641,66.0124,65.5641,66.0124,59200.0
2006-11-06 13:30:00,82.45,82.45,82.21,82.44,32800.0,66.0044,66.0044,65.8122,65.9964,32800.0
2006-11-06 14:00:00,82.46,82.7,82.4,82.6,43000.0,66.0124,66.2045,65.9644,66.1245,43000.0
2006-11-06 14:30:00,82.6,82.75,82.55,82.68,46500.0,66.1245,66.2445,66.0844,66.1885,46500.0
2006-11-06 15:00:00,82.69,82.98,82.67,82.92,44400.0,66.1965,66.4287,66.1805,66.3806,44400.0
2006-11-06 15:30:00,82.91,82.98,82.43,82.5,101000.0,66.3726,66.4287,65.9884,66.0444,101000.0
2006-11-07 09:30:00,82.42,82.92,82.34,82.84,58200.0,65.9804,66.3806,65.9163,66.3166,58200.0
2006-11-07 10:00:00,82.85,82.87,82.56,82.59,57300.0,66.3246,66.3406,66.0924,66.1165,57300.0
2006-11-07 10:30:00,82.58,82.79,82.31,82.31,35400.0,66.1084,66.2766,65.8923,65.8923,35400.0
2006-11-07 11:00:00,82.31,82.31,81.99,81.99,33700.0,65.8923,65.8923,65.6361,65.6361,33700.0
2006-11-07 11:30:00,81.99,81.99,81.61,81.61,35100.0,65.6361,65.6361,65.3319,65.3319,35100.0
2006-11-07 12:00:00,81.6,81.64,81.51,81.52,42400.0,65.3239,65.3559,65.2519,65.2599,42400.0
2006-11-07 12:30:00,81.52,81.57,81.28,81.45,47600.0,65.2599,65.2999,65.0677,65.2038,47600.0
2006-11-07 13:00:00,81.45,82.0,81.39,81.89,56200.0,65.2038,65.6441,65.1558,65.5561,56200.0
2006-11-07 13:30:00,81.84,82.16,81.81,82.13,32100.0,65.516,65.7722,65.492,65.7482,32100.0
2006-11-07 14:00:00,82.12,82.3,82.0,82.05,68700.0,65.7402,65.8843,65.6441,65.6842,68700.0
2006-11-07 14:30:00,82.05,82.34,82.03,82.3,41900.0,65.6842,65.9163,65.6682,65.8843,41900.0
2006-11-07 15:00:00,82.31,82.45,82.27,82.33,68900.0,65.8923,66.0044,65.8603,65.9083,68900.0
2006-11-07 15:30:00,82.34,82.45,82.19,82.19,81100.0,65.9163,66.0044,65.7962,65.7962,81100.0
2006-11-08 09:30:00,81.53,82.72,81.24,82.61,161500.0,65.2679,66.2205,65.0357,66.1325,161500.0
2006-11-08 10:00:00,82.6,83.45,82.58,83.4,96900.0,66.1245,66.8049,66.1084,66.7649,96900.0
2006-11-08 10:30:00,83.4,84.49,83.33,84.31,127800.0,66.7649,67.6375,66.7089,67.4934,127800.0
2006-11-08 11:00:00,84.3,84.83,84.22,84.46,121100.0,67.4854,67.9097,67.4213,67.6135,121100.0
2006-11-08 11:30:00,84.46,85.0,84.38,84.81,150400.0,67.6135,68.0457,67.5494,67.8936,150400.0
2006-11-08 12:00:00,84.82,85.15,84.8,84.87,117700.0,67.9017,68.1658,67.8856,67.9417,117700.0
2006-11-08 12:30:00,84.87,84.93,84.73,84.74,73600.0,67.9417,67.9897,67.8296,67.8376,73600.0
2006-11-08 13:00:00,84.75,84.75,84.5,84.73,40500.0,67.8456,67.8456,67.6455,67.8296,40500.0
2006-11-08 13:30:00,84.73,84.8,84.48,84.59,33400.0,67.8296,67.8856,67.6295,67.7175,33400.0
2006-11-08 14:00:00,84.59,85.32,84.55,85.32,59800.0,67.7175,68.3019,67.6855,68.3019,59800.0
2006-11-08 14:30:00,85.28,85.38,85.04,85.11,52900.0,68.2699,68.35,68.0778,68.1338,52900.0
2006-11-08 15:00:00,85.1,85.1,84.85,84.96,82600.0,68.1258,68.1258,67.9257,68.0137,82600.0
2006-11-08 15:30:00,84.96,85.17,84.85,85.11,91000.0,68.0137,68.1818,67.9257,68.1338,91000.0
2006-11-09 09:30:00,85.05,85.11,84.35,85.05,146100.0,68.0858,68.1338,67.5254,68.0858,146100.0
2006-11-09 10:00:00,85.04,85.6,84.8,85.45,102500.0,68.0778,68.5261,67.8856,68.406,102500.0
2006-11-09 10:30:00,85.45,85.45,85.26,85.4,125700.0,68.406,68.406,68.2539,68.366,125700.0
2006-11-09 11:00:00,85.4,85.64,85.34,85.54,206100.0,68.366,68.5581,68.3179,68.478,206100.0
2006-11-09 11:30:00,85.54,86.5,85.52,86.5,142400.0,68.478,69.2466,68.462,69.2466,142400.0
2006-11-09 12:00:00,86.5,86.87,86.43,86.6,173900.0,69.2466,69.5428,69.1905,69.3266,173900.0
2006-11-09 12:30:00,86.6,86.75,86.4,86.74,93500.0,69.3266,69.4467,69.1665,69.4387,93500.0
2006-11-09 13:00:00,86.78,87.66,86.65,87.61,183300.0,69.4707,70.1752,69.3666,70.1352,183300.0
2006-11-09 13:30:00,87.7,87.91,87.35,87.37,183400.0,70.2072,70.3753,69.927,69.943,183400.0
2006-11-09 14:00:00,87.37,87.56,87.04,87.08,114600.0,69.943,70.0951,69.6788,69.7109,114600.0
2006-11-09 14:30:00,87.07,87.5,87.07,87.48,215000.0,69.7029,70.0471,69.7029,70.0311,215000.0
2006-11-09 15:00:00,87.49,87.52,87.33,87.44,176900.0,70.0391,70.0631,69.911,69.9991,176900.0
2006-11-09 15:30:00,87.48,87.53,87.14,87.14,176400.0,70.0311,70.0711,69.7589,69.7589,176400.0
2006-11-10 09:30:00,86.7,87.46,86.7,86.88,74000.0,69.4067,70.0151,69.4067,69.5508,74000.0
2006-11-10 10:00:00,86.87,87.39,86.83,87.39,62500.0,69.5428,69.959,69.5107,69.959,62500.0
2006-11-10 10:30:00,87.39,88.9,87.22,88.59,201500.0,69.959,71.1678,69.8229,70.9197,201500.0
2006-11-10 11:00:00,88.59,88.69,87.96,87.99,143600.0,70.9197,70.9997,70.4153,70.4394,143600.0
2006-11-10 11:30:00,88.0,88.14,87.83,87.88,86400.0,70.4474,70.5594,70.3113,70.3513,86400.0
2006-11-10 12:00:00,87.88,88.06,87.8,87.93,62400.0,70.3513,70.4954,70.2873,70.3913,62400.0
2006-11-10 12:30:00,87.93,88.23,87.89,88.18,56600.0,70.3913,70.6315,70.3593,70.5915,56600.0
2006-11-10 13:00:00,88.18,88.38,88.03,88.11,77800.0,70.5915,70.7516,70.4714,70.5354,77800.0
2006-11-10 13:30:00,88.09,88.1,87.77,87.82,77600.0,70.5194,70.5274,70.2632,70.3033,77600.0
2006-11-10 14:00:00,87.84,87.92,87.65,87.7,88600.0,70.3193,70.3833,70.1672,70.2072,88600.0
2006-11-10 14:30:00,87.7,87.76,87.62,87.72,77100.0,70.2072,70.2552,70.1432,70.2232,77100.0
2006-11-10 15:00:00,87.72,87.92,87.64,87.8,98900.0,70.2232,70.3833,70.1592,70.2873,98900.0
2006-11-10 15:30:00,87.81,87.85,87.56,87.62,99900.0,70.2953,70.3273,70.0951,70.1432,99900.0
2006-11-13 09:30:00,87.57,88.15,87.03,87.96,54700.0,70.1031,70.5674,69.6708,70.4153,54700.0
2006-11-13 10:00:00,87.96,88.11,87.73,87.79,25700.0,70.4153,70.5354,70.2312,70.2793,25700.0
2006-11-13 10:30:00,87.79,87.79,87.54,87.65,77200.0,70.2793,70.2793,70.0791,70.1672,77200.0
2006-11-13 11:00:00,87.66,88.14,87.61,88.01,79700.0,70.1752,70.5594,70.1352,70.4554,79700.0
2006-11-13 11:30:00,87.95,88.16,87.91,88.16,49100.0,70.4073,70.5755,70.3753,70.5755,49100.0
2006-11-13 12:00:00,88.17,88.41,88.07,88.27,35800.0,70.5835,70.7756,70.5034,70.6635,35800.0
2006-11-13 12:30:00,88.3,88.37,87.88,87.99,34700.0,70.6875,70.7436,70.3513,70.4394,34700.0
2006-11-13 13:00:00,88.0,88.24,88.0,88.07,18700.0,70.4474,70.6395,70.4474,70.5034,18700.0
2006-11-13 13:30:00,88.02,88.39,87.97,88.39,38400.0,70.4634,70.7596,70.4233,70.7596,38400.0
2006-11-13 14:00:00,88.4,88.73,88.4,88.73,41100.0,70.7676,71.0318,70.7676,71.0318,41100.0
2006-11-13 14:30:00,88.73,88.86,88.69,88.84,40100.0,71.0318,71.1358,70.9997,71.1198,40100.0
2006-11-13 15:00:00,88.8,88.91,88.71,88.81,61300.0,71.0878,71.1759,71.0157,71.0958,61300.0
2006-11-13 15:30:00,88.81,88.86,88.62,88.7,92100.0,71.0958,71.1358,70.9437,71.0077,92100.0
2006-11-14 09:30:00,88.76,89.07,88.37,88.74,64400.0,71.0558,71.3039,70.7436,71.0398,64400.0
2006-11-14 10:00:00,88.75,89.0,88.4,88.81,82200.0,71.0478,71.2479,70.7676,71.0958,82200.0
2006-11-14 10:30:00,88.82,89.1,88.46,88.7,65200.0,71.1038,71.328,70.8156,71.0077,65200.0
2006-11-14 11:00:00,88.72,88.95,88.46,88.92,78200.0,71.0238,71.2079,70.8156,71.1839,78200.0
2006-11-14 11:30:00,88.92,89.05,88.67,88.98,86900.0,71.1839,71.2879,70.9837,71.2319,86900.0
2006-11-14 12:00:00,88.98,89.25,88.97,89.05,66100.0,71.2319,71.448,71.2239,71.2879,66100.0
2006-11-14 12:30:00,89.08,89.25,89.01,89.15,29500.0,71.3119,71.448,71.2559,71.368,29500.0
2006-11-14 13:00:00,89.13,89.43,89.13,89.41,56200.0,71.352,71.5921,71.352,71.5761,56200.0
2006-11-14 13:30:00,89.4,89.49,89.21,89.45,43400.0,71.5681,71.6402,71.416,71.6081,43400.0
2006-11-14 14:00:00,89.45,89.47,89.28,89.41,32600.0,71.6081,71.6242,71.4721,71.5761,32600.0
2006-11-14 14:30:00,89.41,89.9,89.32,89.71,99400.0,71.5761,71.9684,71.5041,71.8163,99400.0
2006-11-14 15:00:00,89.71,89.92,89.56,89.56,84000.0,71.8163,71.9844,71.6962,71.6962,84000.0
2006-11-14 15:30:00,89.55,89.69,89.35,89.6,128400.0,71.6882,71.8003,71.5281,71.7282,128400.0
2006-11-15 09:30:00,89.6,89.88,89.14,89.82,66400.0,71.7282,71.9524,71.36,71.9043,66400.0
2006-11-15 10:00:00,89.82,89.84,89.24,89.52,53600.0,71.9043,71.9204,71.44,71.6642,53600.0
2006-11-15 10:30:00,89.49,89.68,89.33,89.46,43700.0,71.6402,71.7923,71.5121,71.6162,43700.0
2006-11-15 11:00:00,89.47,89.89,89.42,89.59,28900.0,71.6242,71.9604,71.5841,71.7202,28900.0
2006-11-15 11:30:00,89.59,89.81,89.57,89.72,32500.0,71.7202,71.8963,71.7042,71.8243,32500.0
2006-11-15 12:00:00,89.69,89.85,89.5,89.68,31700.0,71.8003,71.9284,71.6482,71.7923,31700.0
2006-11-15 12:30:00,89.64,90.0,89.55,89.99,48000.0,71.7602,72.0484,71.6882,72.0404,48000.0
2006-11-15 13:00:00,89.99,89.99,89.85,89.92,19400.0,72.0404,72.0404,71.9284,71.9844,19400.0
2006-11-15 13:30:00,89.93,90.29,89.93,90.08,55900.0,71.9924,72.2806,71.9924,72.1125,55900.0
2006-11-15 14:00:00,90.09,90.4,89.91,90.08,40500.0,72.1205,72.3687,71.9764,72.1125,40500.0
2006-11-15 14:30:00,90.05,90.17,89.83,90.03,42800.0,72.0885,72.1845,71.9123,72.0725,42800.0
2006-11-15 15:00:00,90.04,90.41,90.0,90.41,53500.0,72.0805,72.3767,72.0484,72.3767,53500.0
2006-11-15 15:30:00,90.39,90.39,90.08,90.28,57400.0,72.3607,72.3607,72.1125,72.2726,57400.0
2006-11-16 09:30:00,90.28,91.18,89.88,90.86,63200.0,72.2726,72.9931,71.9524,72.7369,63200.0
2006-11-16 10:00:00,90.81,90.85,90.4,90.78,30800.0,72.6969,72.7289,72.3687,72.6729,30800.0
2006-11-16 10:30:00,90.77,90.98,90.37,90.53,26400.0,72.6649,72.833,72.3446,72.4727,26400.0
2006-11-16 11:00:00,90.48,90.68,90.47,90.51,24700.0,72.4327,72.5928,72.4247,72.4567,24700.0
2006-11-16 11:30:00,90.52,90.52,90.15,90.29,36600.0,72.4647,72.4647,72.1685,72.2806,36600.0
2006-11-16 12:00:00,90.27,90.45,90.15,90.21,11700.0,72.2646,72.4087,72.1685,72.2166,11700.0
2006-11-16 12:30:00,90.18,90.28,90.18,90.22,8600.0,72.1925,72.2726,72.1925,72.2246,8600.0
2006-11-16 13:00:00,90.22,90.44,89.91,89.94,26400.0,72.2246,72.4007,71.9764,72.0004,26400.0
2006-11-16 13:30:00,89.94,90.11,89.94,90.05,58500.0,72.0004,72.1365,72.0004,72.0885,58500.0
2006-11-16 14:00:00,90.06,90.18,89.75,90.15,44900.0,72.0965,72.1925,71.8483,72.1685,44900.0
2006-11-16 14:30:00,90.16,90.49,90.14,90.21,31800.0,72.1765,72.4407,72.1605,72.2166,31800.0
2006-11-16 15:00:00,90.21,90.61,90.21,90.5,33600.0,72.2166,72.5368,72.2166,72.4487,33600.0
2006-11-16 15:30:00,90.5,90.67,90.44,90.52,62900.0,72.4487,72.5848,72.4007,72.4647,62900.0
2006-11-17 09:30:00,90.47,90.48,89.37,89.74,106900.0,72.4247,72.4327,71.5441,71.8403,106900.0
2006-11-17 10:00:00,89.73,89.74,89.45,89.53,40600.0,71.8323,71.8403,71.6081,71.6722,40600.0
2006-11-17 10:30:00,89.51,89.68,89.21,89.27,64800.0,71.6562,71.7923,71.416,71.464,64800.0
2006-11-17 11:00:00,89.3,89.49,89.26,89.35,52300.0,71.4881,71.6402,71.456,71.5281,52300.0
2006-11-17 11:30:00,89.35,89.35,89.11,89.29,30400.0,71.5281,71.5281,71.336,71.4801,30400.0
2006-11-17 12:00:00,89.29,89.82,89.17,89.82,79500.0,71.4801,71.9043,71.384,71.9043,79500.0
2006-11-17 12:30:00,89.86,90.1,89.86,90.0,39000.0,71.9364,72.1285,71.9364,72.0484,39000.0
2006-11-17 13:00:00,90.04,90.07,89.96,90.0,38100.0,72.0805,72.1045,72.0164,72.0484,38100.0
2006-11-17 13:30:00,90.01,90.07,89.91,90.07,24000.0,72.0564,72.1045,71.9764,72.1045,24000.0
2006-11-17 14:00:00,90.08,90.1,89.86,89.98,21500.0,72.1125,72.1285,71.9364,72.0324,21500.0
2006-11-17 14:30:00,89.98,90.19,89.92,90.19,39400.0,72.0324,72.2005,71.9844,72.2005,39400.0
2006-11-17 15:00:00,90.17,90.25,89.91,89.95,47100.0,72.1845,72.2486,71.9764,72.0084,47100.0
2006-11-17 15:30:00,89.95,90.19,89.92,90.17,67200.0,72.0084,72.2005,71.9844,72.1845,67200.0
2006-11-20 09:30:00,89.4,89.57,88.32,88.33,179100.0,71.5681,71.7042,70.7035,70.7115,179100.0
2006-11-20 10:00:00,88.33,88.66,88.21,88.53,114800.0,70.7115,70.9757,70.6155,70.8716,114800.0
2006-11-20 10:30:00,88.53,88.67,88.45,88.5,72300.0,70.8716,70.9837,70.8076,70.8476,72300.0
2006-11-20 11:00:00,88.5,88.9,88.47,88.9,79600.0,70.8476,71.1678,70.8236,71.1678,79600.0
2006-11-20 11:30:00,88.89,89.05,88.75,88.99,71200.0,71.1598,71.2879,71.0478,71.2399,71200.0
2006-11-20 12:00:00,89.01,89.01,88.8,88.98,26900.0,71.2559,71.2559,71.0878,71.2319,26900.0
2006-11-20 12:30:00,88.95,89.0,88.8,88.98,38000.0,71.2079,71.2479,71.0878,71.2319,38000.0
2006-11-20 13:00:00,88.95,89.05,88.8,88.89,28700.0,71.2079,71.2879,71.0878,71.1598,28700.0
2006-11-20 13:30:00,88.88,89.04,88.84,89.0,48500.0,71.1518,71.2799,71.1198,71.2479,48500.0
2006-11-20 14:00:00,89.0,89.04,88.92,88.99,54000.0,71.2479,71.2799,71.1839,71.2399,54000.0
2006-11-20 14:30:00,89.0,89.02,88.66,88.68,57600.0,71.2479,71.2639,70.9757,70.9917,57600.0
2006-11-20 15:00:00,88.67,88.87,88.56,88.65,68600.0,70.9837,71.1438,70.8957,70.9677,68600.0
2006-11-20 15:30:00,88.66,89.0,88.55,88.72,84000.0,70.9757,71.2479,70.8877,71.0238,84000.0
2006-11-21 09:30:00,88.76,89.43,88.45,89.42,33500.0,71.0558,71.5921,70.8076,71.5841,33500.0
2006-11-21 10:00:00,89.38,89.57,89.16,89.29,32800.0,71.5521,71.7042,71.376,71.4801,32800.0
2006-11-21 10:30:00,89.23,89.32,89.21,89.22,26500.0,71.432,71.5041,71.416,71.424,26500.0
2006-11-21 11:00:00,89.22,89.49,89.19,89.4,22800.0,71.424,71.6402,71.4,71.5681,22800.0
2006-11-21 11:30:00,89.39,89.54,89.16,89.22,43200.0,71.5601,71.6802,71.376,71.424,43200.0
2006-11-21 12:00:00,89.22,89.34,89.18,89.27,29500.0,71.424,71.5201,71.392,71.464,29500.0
2006-11-21 12:30:00,89.29,89.54,89.17,89.2,40500.0,71.4801,71.6802,71.384,71.408,40500.0
2006-11-21 13:00:00,89.21,89.24,89.15,89.18,10900.0,71.416,71.44,71.368,71.392,10900.0
2006-11-21 13:30:00,89.18,89.24,89.08,89.16,21700.0,71.392,71.44,71.3119,71.376,21700.0
2006-11-21 14:00:00,89.17,89.45,89.17,89.35,21900.0,71.384,71.6081,71.384,71.5281,21900.0
2006-11-21 14:30:00,89.35,89.49,89.17,89.18,53200.0,71.5281,71.6402,71.384,71.392,53200.0
2006-11-21 15:00:00,89.18,89.2,88.96,89.02,45300.0,71.392,71.408,71.2159,71.2639,45300.0
2006-11-21 15:30:00,89.02,89.04,88.92,88.92,67200.0,71.2639,71.2799,71.1839,71.1839,67200.0
2006-11-22 09:30:00,88.61,89.42,88.41,88.83,101600.0,71.2309,71.8821,71.0702,71.4078,101600.0
2006-11-22 10:00:00,88.81,88.89,88.34,88.47,36600.0,71.3917,71.456,71.0139,71.1184,36600.0
2006-11-22 10:30:00,88.53,88.87,88.51,88.54,37500.0,71.1666,71.4399,71.1505,71.1747,37500.0
2006-11-22 11:00:00,88.55,88.85,88.53,88.68,23500.0,71.1827,71.4239,71.1666,71.2872,23500.0
2006-11-22 11:30:00,88.7,89.1,88.7,88.74,57800.0,71.3033,71.6248,71.3033,71.3354,57800.0
2006-11-22 12:00:00,88.74,88.97,88.7,88.73,21800.0,71.3354,71.5203,71.3033,71.3274,21800.0
2006-11-22 12:30:00,88.75,88.88,88.7,88.74,12900.0,71.3435,71.448,71.3033,71.3354,12900.0
2006-11-22 13:00:00,88.7,88.84,88.7,88.75,20500.0,71.3033,71.4158,71.3033,71.3435,20500.0
2006-11-22 13:30:00,88.72,88.76,88.66,88.71,15900.0,71.3194,71.3515,71.2711,71.3113,15900.0
2006-11-22 14:00:00,88.71,88.88,88.71,88.79,23300.0,71.3113,71.448,71.3113,71.3756,23300.0
2006-11-22 14:30:00,88.79,89.06,88.79,88.94,73800.0,71.3756,71.5927,71.3756,71.4962,73800.0
2006-11-22 15:00:00,88.91,89.03,88.86,88.94,41200.0,71.4721,71.5686,71.4319,71.4962,41200.0
2006-11-22 15:30:00,88.95,89.08,88.89,89.0,42000.0,71.5042,71.6087,71.456,71.5444,42000.0
2006-11-24 09:30:00,88.35,88.78,88.29,88.65,22100.0,71.0219,71.3676,70.9737,71.2631,22100.0
2006-11-24 10:00:00,88.67,89.01,88.67,88.88,38800.0,71.2792,71.5525,71.2792,71.448,38800.0
2006-11-24 10:30:00,88.86,88.91,88.65,88.71,31000.0,71.4319,71.4721,71.2631,71.3113,31000.0
2006-11-24 11:00:00,88.67,88.78,88.51,88.67,32700.0,71.2792,71.3676,71.1505,71.2792,32700.0
2006-11-24 11:30:00,88.64,88.73,88.53,88.68,14300.0,71.255,71.3274,71.1666,71.2872,14300.0
2006-11-24 12:00:00,88.65,88.75,88.57,88.63,13400.0,71.2631,71.3435,71.1988,71.247,13400.0
2006-11-24 12:30:00,88.58,88.73,88.52,88.72,34800.0,71.2068,71.3274,71.1586,71.3194,34800.0
2006-11-24 13:00:00,88.63,88.72,88.63,88.72,5400.0,71.247,71.3194,71.247,71.3194,5400.0
2006-11-24 13:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 14:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:00:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-24 15:30:00,88.72,88.72,88.72,88.72,0.0,71.3194,71.3194,71.3194,71.3194,0.0
2006-11-27 09:30:00,88.22,88.24,87.57,87.69,56800.0,70.9174,70.9335,70.3949,70.4914,56800.0
2006-11-27 10:00:00,87.74,87.74,87.13,87.25,53300.0,70.5316,70.5316,70.0412,70.1377,53300.0
2006-11-27 10:30:00,87.27,87.68,87.27,87.68,35500.0,70.1537,70.4833,70.1537,70.4833,35500.0
2006-11-27 11:00:00,87.66,87.67,87.04,87.17,49600.0,70.4672,70.4753,69.9688,70.0734,49600.0
2006-11-27 11:30:00,87.18,87.29,87.0,87.01,26900.0,70.0814,70.1698,69.9367,69.9447,26900.0
2006-11-27 12:00:00,87.02,87.24,87.0,87.17,28500.0,69.9528,70.1296,69.9367,70.0734,28500.0
2006-11-27 12:30:00,87.1,87.1,86.65,86.7,27400.0,70.0171,70.0171,69.6553,69.6955,27400.0
2006-11-27 13:00:00,86.69,86.79,86.51,86.79,22000.0,69.6875,69.7679,69.5428,69.7679,22000.0
2006-11-27 13:30:00,86.79,87.23,86.79,87.2,31900.0,69.7679,70.1216,69.7679,70.0975,31900.0
2006-11-27 14:00:00,87.21,87.24,86.77,86.77,26400.0,70.1055,70.1296,69.7518,69.7518,26400.0
2006-11-27 14:30:00,86.8,86.8,86.57,86.61,33800.0,69.7759,69.7759,69.591,69.6232,33800.0
2006-11-27 15:00:00,86.59,86.79,86.58,86.79,32900.0,69.6071,69.7679,69.5991,69.7679,32900.0
2006-11-27 15:30:00,86.76,87.01,86.74,87.0,48400.0,69.7438,69.9447,69.7277,69.9367,48400.0
2006-11-28 09:30:00,86.8,86.82,86.11,86.26,50800.0,69.7759,69.792,69.2213,69.3418,50800.0
2006-11-28 10:00:00,86.26,86.92,85.95,86.11,73600.0,69.3418,69.8724,69.0926,69.2213,73600.0
2006-11-28 10:30:00,86.11,86.7,86.06,86.27,46800.0,69.2213,69.6955,69.1811,69.3499,46800.0
2006-11-28 11:00:00,86.27,86.36,85.97,86.01,31300.0,69.3499,69.4222,69.1087,69.1409,31300.0
2006-11-28 11:30:00,86.0,86.63,86.0,86.35,31700.0,69.1328,69.6393,69.1328,69.4142,31700.0
2006-11-28 12:00:00,86.36,86.66,86.36,86.55,26700.0,69.4222,69.6634,69.4222,69.575,26700.0
2006-11-28 12:30:00,86.54,86.55,86.14,86.24,22700.0,69.5669,69.575,69.2454,69.3258,22700.0
2006-11-28 13:00:00,86.29,86.64,86.04,86.28,29200.0,69.3659,69.6473,69.165,69.3579,29200.0
2006-11-28 13:30:00,86.31,86.46,86.24,86.25,16300.0,69.382,69.5026,69.3258,69.3338,16300.0
2006-11-28 14:00:00,86.25,86.54,86.16,86.5,36000.0,69.3338,69.5669,69.2614,69.5348,36000.0
2006-11-28 14:30:00,86.5,86.7,86.44,86.68,38000.0,69.5348,69.6955,69.4865,69.6795,38000.0
2006-11-28 15:00:00,86.65,86.7,86.55,86.67,42500.0,69.6553,69.6955,69.575,69.6714,42500.0
2006-11-28 15:30:00,86.67,86.85,86.63,86.67,82500.0,69.6714,69.8161,69.6393,69.6714,82500.0
2006-11-29 09:30:00,86.76,87.1,86.51,87.01,53700.0,69.7438,70.0171,69.5428,69.9447,53700.0
2006-11-29 10:00:00,87.0,87.31,86.62,87.24,72900.0,69.9367,70.1859,69.6312,70.1296,72900.0
2006-11-29 10:30:00,87.22,87.25,86.95,87.05,26800.0,70.1135,70.1377,69.8965,69.9769,26800.0
2006-11-29 11:00:00,87.1,87.58,87.1,87.38,38800.0,70.0171,70.4029,70.0171,70.2422,38800.0
2006-11-29 11:30:00,87.32,87.91,87.32,87.82,43400.0,70.1939,70.6682,70.1939,70.5959,43400.0
2006-11-29 12:00:00,87.81,88.08,87.65,87.68,46700.0,70.5878,70.8049,70.4592,70.4833,46700.0
2006-11-29 12:30:00,87.66,87.72,87.51,87.63,35600.0,70.4672,70.5155,70.3467,70.4431,35600.0
2006-11-29 13:00:00,87.63,87.63,87.34,87.34,28000.0,70.4431,70.4431,70.21,70.21,28000.0
2006-11-29 13:30:00,87.35,87.54,87.22,87.36,47400.0,70.218,70.3708,70.1135,70.2261,47400.0
2006-11-29 14:00:00,87.36,87.48,87.05,87.25,42500.0,70.2261,70.3226,69.9769,70.1377,42500.0
2006-11-29 14:30:00,87.25,87.65,87.25,87.56,41100.0,70.1377,70.4592,70.1377,70.3869,41100.0
2006-11-29 15:00:00,87.56,87.7,87.54,87.58,49300.0,70.3869,70.4994,70.3708,70.4029,49300.0
2006-11-29 15:30:00,87.6,87.72,87.47,87.57,73400.0,70.419,70.5155,70.3145,70.3949,73400.0
2006-11-30 09:30:00,87.88,88.75,87.88,88.26,66100.0,70.6441,71.3435,70.6441,70.9496,66100.0
2006-11-30 10:00:00,88.22,88.54,88.12,88.5,93100.0,70.9174,71.1747,70.837,71.1425,93100.0
2006-11-30 10:30:00,88.52,89.01,88.34,89.0,99300.0,71.1586,71.5525,71.0139,71.5444,99300.0
2006-11-30 11:00:00,88.95,89.0,88.59,88.88,62700.0,71.5042,71.5444,71.2148,71.448,62700.0
2006-11-30 11:30:00,88.82,88.89,88.48,88.5,51100.0,71.3997,71.456,71.1264,71.1425,51100.0
2006-11-30 12:00:00,88.51,88.85,88.46,88.85,28500.0,71.1505,71.4239,71.1103,71.4239,28500.0
2006-11-30 12:30:00,88.87,89.19,88.62,88.93,66900.0,71.4399,71.6972,71.239,71.4882,66900.0
2006-11-30 13:00:00,88.9,89.1,88.84,89.0,54300.0,71.464,71.6248,71.4158,71.5444,54300.0
2006-11-30 13:30:00,89.0,89.02,88.78,88.97,30900.0,71.5444,71.5605,71.3676,71.5203,30900.0
2006-11-30 14:00:00,88.86,88.94,88.7,88.86,38100.0,71.4319,71.4962,71.3033,71.4319,38100.0
2006-11-30 14:30:00,88.87,89.01,88.79,88.9,87900.0,71.4399,71.5525,71.3756,71.464,87900.0
2006-11-30 15:00:00,88.91,89.02,88.75,88.83,59200.0,71.4721,71.5605,71.3435,71.4078,59200.0
2006-11-30 15:30:00,88.83,88.84,88.51,88.67,92400.0,71.4078,71.4158,71.1505,71.2792,92400.0
2006-12-01 09:30:00,88.63,88.63,88.1,88.29,62200.0,71.247,71.247,70.821,70.9737,62200.0
2006-12-01 10:00:00,88.29,88.29,87.0,87.2,146200.0,70.9737,70.9737,69.9367,70.0975,146200.0
2006-12-01 10:30:00,87.17,87.26,86.74,86.97,84100.0,70.0734,70.1457,69.7277,69.9126,84100.0
2006-12-01 11:00:00,86.98,87.18,86.74,87.18,62300.0,69.9206,70.0814,69.7277,70.0814,62300.0
2006-12-01 11:30:00,87.16,87.47,86.99,87.42,45800.0,70.0653,70.3145,69.9287,70.2743,45800.0
2006-12-01 12:00:00,87.43,87.46,87.09,87.43,49500.0,70.2824,70.3065,70.009,70.2824,49500.0
2006-12-01 12:30:00,87.42,87.78,87.42,87.59,61600.0,70.2743,70.5637,70.2743,70.411,61600.0
2006-12-01 13:00:00,87.64,87.74,87.16,87.68,61900.0,70.4512,70.5316,70.0653,70.4833,61900.0
2006-12-01 13:30:00,87.65,87.7,87.22,87.44,57400.0,70.4592,70.4994,70.1135,70.2904,57400.0
2006-12-01 14:00:00,87.44,87.6,87.22,87.29,74800.0,70.2904,70.419,70.1135,70.1698,74800.0
2006-12-01 14:30:00,87.32,87.44,87.0,87.34,62200.0,70.1939,70.2904,69.9367,70.21,62200.0
2006-12-01 15:00:00,87.35,87.67,87.29,87.62,73600.0,70.218,70.4753,70.1698,70.4351,73600.0
2006-12-01 15:30:00,87.62,88.21,87.43,87.92,129900.0,70.4351,70.9094,70.2824,70.6763,129900.0
2006-12-04 09:30:00,87.43,88.28,87.43,88.02,87100.0,70.2824,70.9656,70.2824,70.7566,87100.0
2006-12-04 10:00:00,87.98,89.02,87.74,88.86,81800.0,70.7245,71.5605,70.5316,71.4319,81800.0
2006-12-04 10:30:00,88.86,88.94,88.5,88.79,53500.0,71.4319,71.4962,71.1425,71.3756,53500.0
2006-12-04 11:00:00,88.79,89.32,88.78,89.17,67900.0,71.3756,71.8017,71.3676,71.6811,67900.0
2006-12-04 11:30:00,89.18,89.18,88.73,88.98,38500.0,71.6891,71.6891,71.3274,71.5284,38500.0
2006-12-04 12:00:00,88.96,89.06,88.76,88.78,29100.0,71.5123,71.5927,71.3515,71.3676,29100.0
2006-12-04 12:30:00,88.78,88.96,88.66,88.82,29600.0,71.3676,71.5123,71.2711,71.3997,29600.0
2006-12-04 13:00:00,88.83,88.93,88.79,88.91,32000.0,71.4078,71.4882,71.3756,71.4721,32000.0
2006-12-04 13:30:00,88.91,89.25,88.91,89.0,33500.0,71.4721,71.7454,71.4721,71.5444,33500.0
2006-12-04 14:00:00,89.0,89.0,88.6,88.76,62100.0,71.5444,71.5444,71.2229,71.3515,62100.0
2006-12-04 14:30:00,88.77,89.27,88.69,89.26,39300.0,71.3595,71.7615,71.2952,71.7534,39300.0
2006-12-04 15:00:00,89.25,89.31,88.95,88.98,64500.0,71.7454,71.7936,71.5042,71.5284,64500.0
2006-12-04 15:30:00,88.99,89.09,88.86,89.04,49400.0,71.5364,71.6168,71.4319,71.5766,49400.0
2006-12-05 09:30:00,88.9,89.38,88.61,89.31,48200.0,71.464,71.8499,71.2309,71.7936,48200.0
2006-12-05 10:00:00,89.27,89.5,89.04,89.11,65000.0,71.7615,71.9464,71.5766,71.6329,65000.0
2006-12-05 10:30:00,89.19,89.26,88.94,89.15,65900.0,71.6972,71.7534,71.4962,71.665,65900.0
2006-12-05 11:00:00,89.18,89.2,89.02,89.14,38200.0,71.6891,71.7052,71.5605,71.657,38200.0
2006-12-05 11:30:00,89.11,89.32,89.01,89.09,56000.0,71.6329,71.8017,71.5525,71.6168,56000.0
2006-12-05 12:00:00,89.12,89.2,89.04,89.13,30400.0,71.6409,71.7052,71.5766,71.6489,30400.0
2006-12-05 12:30:00,89.13,89.39,89.0,89.39,39400.0,71.6489,71.8579,71.5444,71.8579,39400.0
2006-12-05 13:00:00,89.43,89.44,89.08,89.25,26600.0,71.8901,71.8981,71.6087,71.7454,26600.0
2006-12-05 13:30:00,89.24,89.44,89.21,89.34,46500.0,71.7374,71.8981,71.7132,71.8178,46500.0
2006-12-05 14:00:00,89.34,89.45,89.26,89.3,39900.0,71.8178,71.9062,71.7534,71.7856,39900.0
2006-12-05 14:30:00,89.31,89.5,89.25,89.27,41300.0,71.7936,71.9464,71.7454,71.7615,41300.0
2006-12-05 15:00:00,89.27,89.5,89.21,89.23,208700.0,71.7615,71.9464,71.7132,71.7293,208700.0
2006-12-05 15:30:00,89.24,89.51,89.13,89.5,165700.0,71.7374,71.9544,71.6489,71.9464,165700.0
2006-12-06 09:30:00,89.51,89.89,89.42,89.76,56000.0,71.9544,72.2599,71.8821,72.1554,56000.0
2006-12-06 10:00:00,89.7,90.3,89.67,90.24,62400.0,72.1071,72.5895,72.083,72.5412,62400.0
2006-12-06 10:30:00,90.29,90.29,89.88,90.22,48000.0,72.5814,72.5814,72.2518,72.5252,48000.0
2006-12-06 11:00:00,90.18,90.22,90.02,90.03,45600.0,72.493,72.5252,72.3644,72.3724,45600.0
2006-12-06 11:30:00,90.05,90.4,90.0,90.25,36100.0,72.3885,72.6699,72.3483,72.5493,36100.0
2006-12-06 12:00:00,90.25,90.29,90.06,90.15,29000.0,72.5493,72.5814,72.3965,72.4689,29000.0
2006-12-06 12:30:00,90.19,90.48,90.05,90.48,31500.0,72.501,72.7342,72.3885,72.7342,31500.0
2006-12-06 13:00:00,90.44,90.44,90.17,90.3,17600.0,72.702,72.702,72.485,72.5895,17600.0
2006-12-06 13:30:00,90.35,90.46,90.2,90.38,18700.0,72.6297,72.7181,72.5091,72.6538,18700.0
2006-12-06 14:00:00,90.39,90.79,90.32,90.6,37700.0,72.6618,72.9834,72.6055,72.8306,37700.0
2006-12-06 14:30:00,90.61,90.8,90.58,90.64,31600.0,72.8387,72.9914,72.8145,72.8628,31600.0
2006-12-06 15:00:00,90.66,90.68,90.23,90.29,36600.0,72.8789,72.8949,72.5332,72.5814,36600.0
2006-12-06 15:30:00,90.27,90.29,90.05,90.23,50800.0,72.5654,72.5814,72.3885,72.5332,50800.0
2006-12-07 09:30:00,90.35,90.58,89.72,89.85,38900.0,72.6297,72.8145,72.1232,72.2277,38900.0
2006-12-07 10:00:00,89.8,89.96,89.7,89.9,43700.0,72.1875,72.3162,72.1071,72.2679,43700.0
2006-12-07 10:30:00,89.89,89.89,89.17,89.27,62300.0,72.2599,72.2599,71.6811,71.7615,62300.0
2006-12-07 11:00:00,89.27,89.49,89.14,89.4,46700.0,71.7615,71.9383,71.657,71.866,46700.0
2006-12-07 11:30:00,89.43,89.73,89.4,89.71,35500.0,71.8901,72.1313,71.866,72.1152,35500.0
2006-12-07 12:00:00,89.7,89.99,89.48,89.84,30000.0,72.1071,72.3403,71.9303,72.2197,30000.0
2006-12-07 12:30:00,89.85,90.33,89.83,90.09,32300.0,72.2277,72.6136,72.2116,72.4207,32300.0
2006-12-07 13:00:00,90.06,90.58,90.06,90.52,32400.0,72.3965,72.8145,72.3965,72.7663,32400.0
2006-12-07 13:30:00,90.52,90.57,90.19,90.2,56300.0,72.7663,72.8065,72.501,72.5091,56300.0
2006-12-07 14:00:00,90.2,90.32,90.0,90.08,51800.0,72.5091,72.6055,72.3483,72.4126,51800.0
2006-12-07 14:30:00,90.1,90.42,90.09,90.23,41600.0,72.4287,72.6859,72.4207,72.5332,41600.0
2006-12-07 15:00:00,90.19,90.43,90.14,90.32,77200.0,72.501,72.694,72.4608,72.6055,77200.0
2006-12-07 15:30:00,90.28,90.49,90.13,90.36,76200.0,72.5734,72.7422,72.4528,72.6377,76200.0
2006-12-08 09:30:00,90.52,91.05,90.0,90.14,48000.0,72.7663,73.1924,72.3483,72.4608,48000.0
2006-12-08 10:00:00,90.1,90.5,89.93,90.35,30100.0,72.4287,72.7502,72.292,72.6297,30100.0
2006-12-08 10:30:00,90.31,90.37,90.1,90.1,15300.0,72.5975,72.6457,72.4287,72.4287,15300.0
2006-12-08 11:00:00,90.09,90.55,90.07,90.48,25300.0,72.4207,72.7904,72.4046,72.7342,25300.0
2006-12-08 11:30:00,90.48,90.82,90.45,90.77,52600.0,72.7342,73.0075,72.71,72.9673,52600.0
2006-12-08 12:00:00,90.76,90.82,90.62,90.74,31800.0,72.9592,73.0075,72.8467,72.9432,31800.0
2006-12-08 12:30:00,90.74,90.87,90.65,90.87,46900.0,72.9432,73.0477,72.8708,73.0477,46900.0
2006-12-08 13:00:00,90.85,90.98,90.71,90.82,33900.0,73.0316,73.1361,72.9191,73.0075,33900.0
2006-12-08 13:30:00,90.83,91.05,90.6,90.66,82700.0,73.0155,73.1924,72.8306,72.8789,82700.0
2006-12-08 14:00:00,90.66,90.82,90.64,90.68,63500.0,72.8789,73.0075,72.8628,72.8949,63500.0
2006-12-08 14:30:00,90.68,90.73,90.48,90.56,46200.0,72.8949,72.9351,72.7342,72.7985,46200.0
2006-12-08 15:00:00,90.56,90.7,90.51,90.66,34300.0,72.7985,72.911,72.7583,72.8789,34300.0
2006-12-08 15:30:00,90.65,90.8,90.47,90.7,48300.0,72.8708,72.9914,72.7261,72.911,48300.0
2006-12-11 09:30:00,90.86,91.73,90.83,91.68,100000.0,73.0396,73.739,73.0155,73.6988,100000.0
2006-12-11 10:00:00,91.65,91.84,91.46,91.6,52400.0,73.6747,73.8274,73.522,73.6345,52400.0
2006-12-11 10:30:00,91.61,91.74,91.26,91.62,53900.0,73.6425,73.747,73.3612,73.6506,53900.0
2006-12-11 11:00:00,91.61,91.61,90.86,90.87,72000.0,73.6425,73.6425,73.0396,73.0477,72000.0
2006-12-11 11:30:00,90.88,91.23,90.88,91.18,47400.0,73.0557,73.3371,73.0557,73.2969,47400.0
2006-12-11 12:00:00,91.15,91.22,91.01,91.1,57400.0,73.2728,73.329,73.1602,73.2326,57400.0
2006-12-11 12:30:00,91.11,91.16,91.0,91.07,44900.0,73.2406,73.2808,73.1522,73.2084,44900.0
2006-12-11 13:00:00,91.07,91.14,91.06,91.09,24700.0,73.2084,73.2647,73.2004,73.2245,24700.0
2006-12-11 13:30:00,91.07,91.15,91.05,91.1,34800.0,73.2084,73.2728,73.1924,73.2326,34800.0
2006-12-11 14:00:00,91.09,91.16,90.94,90.95,51500.0,73.2245,73.2808,73.1039,73.112,51500.0
2006-12-11 14:30:00,90.95,91.2,90.84,91.05,62800.0,73.112,73.3129,73.0236,73.1924,62800.0
2006-12-11 15:00:00,91.04,91.12,90.99,91.11,29000.0,73.1843,73.2486,73.1441,73.2406,29000.0
2006-12-11 15:30:00,91.11,91.25,90.98,91.25,79000.0,73.2406,73.3531,73.1361,73.3531,79000.0
2006-12-12 09:30:00,91.24,91.24,90.68,90.7,43800.0,73.3451,73.3451,72.8949,72.911,43800.0
2006-12-12 10:00:00,90.7,90.77,90.65,90.69,59400.0,72.911,72.9673,72.8708,72.903,59400.0
2006-12-12 10:30:00,90.69,90.96,90.65,90.81,43400.0,72.903,73.12,72.8708,72.9994,43400.0
2006-12-12 11:00:00,90.8,90.84,90.7,90.71,40900.0,72.9914,73.0236,72.911,72.9191,40900.0
2006-12-12 11:30:00,90.69,90.74,90.65,90.66,32100.0,72.903,72.9432,72.8708,72.8789,32100.0
2006-12-12 12:00:00,90.65,90.72,90.08,90.08,66800.0,72.8708,72.9271,72.4126,72.4126,66800.0
2006-12-12 12:30:00,90.09,90.37,89.98,89.98,131100.0,72.4207,72.6457,72.3322,72.3322,131100.0
2006-12-12 13:00:00,89.99,90.0,89.72,89.74,39400.0,72.3403,72.3483,72.1232,72.1393,39400.0
2006-12-12 13:30:00,89.75,89.83,89.66,89.75,38900.0,72.1473,72.2116,72.075,72.1473,38900.0
2006-12-12 14:00:00,89.75,90.17,89.59,89.94,99300.0,72.1473,72.485,72.0187,72.3001,99300.0
2006-12-12 14:30:00,89.96,90.04,89.61,89.84,104400.0,72.3162,72.3805,72.0348,72.2197,104400.0
2006-12-12 15:00:00,89.85,90.29,89.77,89.99,125100.0,72.2277,72.5814,72.1634,72.3403,125100.0
2006-12-12 15:30:00,89.99,90.09,89.85,90.06,109900.0,72.3403,72.4207,72.2277,72.3965,109900.0
2006-12-13 09:30:00,90.95,91.69,90.87,91.47,79200.0,73.112,73.7068,73.0477,73.53,79200.0
2006-12-13 10:00:00,91.47,91.47,90.81,90.84,41200.0,73.53,73.53,72.9994,73.0236,41200.0
2006-12-13 10:30:00,90.81,91.1,90.61,91.06,49000.0,72.9994,73.2326,72.8387,73.2004,49000.0
2006-12-13 11:00:00,91.04,91.07,90.76,90.85,31200.0,73.1843,73.2084,72.9592,73.0316,31200.0
2006-12-13 11:30:00,90.89,91.04,90.86,91.02,29800.0,73.0637,73.1843,73.0396,73.1683,29800.0
2006-12-13 12:00:00,91.06,91.06,90.83,90.83,37800.0,73.2004,73.2004,73.0155,73.0155,37800.0
2006-12-13 12:30:00,90.82,90.91,90.8,90.89,42100.0,73.0075,73.0798,72.9914,73.0637,42100.0
2006-12-13 13:00:00,90.88,91.06,90.87,91.02,26600.0,73.0557,73.2004,73.0477,73.1683,26600.0
2006-12-13 13:30:00,91.03,91.03,90.8,90.94,25300.0,73.1763,73.1763,72.9914,73.1039,25300.0
2006-12-13 14:00:00,90.94,91.0,90.8,90.83,21400.0,73.1039,73.1522,72.9914,73.0155,21400.0
2006-12-13 14:30:00,90.83,91.11,90.8,91.04,77700.0,73.0155,73.2406,72.9914,73.1843,77700.0
2006-12-13 15:00:00,91.04,91.17,90.88,91.17,44300.0,73.1843,73.2888,73.0557,73.2888,44300.0
2006-12-13 15:30:00,91.16,91.27,91.03,91.13,76700.0,73.2808,73.3692,73.1763,73.2567,76700.0
2006-12-14 09:30:00,91.4,92.0,90.9,91.83,120700.0,73.4737,73.956,73.0718,73.8194,120700.0
2006-12-14 10:00:00,91.83,92.0,91.38,91.62,49200.0,73.8194,73.956,73.4576,73.6506,49200.0
2006-12-14 10:30:00,91.65,91.82,91.41,91.54,36500.0,73.6747,73.8113,73.4818,73.5863,36500.0
2006-12-14 11:00:00,91.54,91.58,91.34,91.49,36500.0,73.5863,73.6184,73.4255,73.5461,36500.0
2006-12-14 11:30:00,91.5,91.68,91.28,91.28,25500.0,73.5541,73.6988,73.3773,73.3773,25500.0
2006-12-14 12:00:00,91.28,91.38,91.23,91.28,17500.0,73.3773,73.4576,73.3371,73.3773,17500.0
2006-12-14 12:30:00,91.29,91.39,91.17,91.32,14500.0,73.3853,73.4657,73.2888,73.4094,14500.0
2006-12-14 13:00:00,91.31,91.37,91.24,91.33,9400.0,73.4014,73.4496,73.3451,73.4175,9400.0
2006-12-14 13:30:00,91.35,91.35,91.09,91.17,20300.0,73.4335,73.4335,73.2245,73.2888,20300.0
2006-12-14 14:00:00,91.18,91.2,90.9,91.0,22900.0,73.2969,73.3129,73.0718,73.1522,22900.0
2006-12-14 14:30:00,91.0,91.25,90.99,91.04,40300.0,73.1522,73.3531,73.1441,73.1843,40300.0
2006-12-14 15:00:00,91.04,91.16,90.96,91.09,23900.0,73.1843,73.2808,73.12,73.2245,23900.0
2006-12-14 15:30:00,91.08,91.24,91.07,91.11,43200.0,73.2165,73.3451,73.2084,73.2406,43200.0
2006-12-15 09:30:00,91.68,91.79,90.88,90.88,187000.0,73.6988,73.7872,73.0557,73.0557,187000.0
2006-12-15 10:00:00,90.92,90.95,90.51,90.51,51500.0,73.0879,73.112,72.7583,72.7583,51500.0
2006-12-15 10:30:00,90.51,90.59,90.27,90.51,39100.0,72.7583,72.8226,72.5654,72.7583,39100.0
2006-12-15 11:00:00,90.52,90.6,90.35,90.36,39000.0,72.7663,72.8306,72.6297,72.6377,39000.0
2006-12-15 11:30:00,90.35,90.59,90.34,90.56,23900.0,72.6297,72.8226,72.6216,72.7985,23900.0
2006-12-15 12:00:00,90.54,90.73,90.5,90.59,27800.0,72.7824,72.9351,72.7502,72.8226,27800.0
2006-12-15 12:30:00,90.57,90.92,90.53,90.88,19000.0,72.8065,73.0879,72.7744,73.0557,19000.0
2006-12-15 13:00:00,90.89,91.03,90.77,91.01,14900.0,73.0637,73.1763,72.9673,73.1602,14900.0
2006-12-15 13:30:00,91.0,91.01,90.39,90.43,39200.0,73.1522,73.1602,72.6618,72.694,39200.0
2006-12-15 14:00:00,90.44,90.6,90.24,90.32,49900.0,72.702,72.8306,72.5412,72.6055,49900.0
2006-12-15 14:30:00,90.32,90.65,90.27,90.63,25600.0,72.6055,72.8708,72.5654,72.8547,25600.0
2006-12-15 15:00:00,90.63,90.82,90.59,90.73,45700.0,72.8547,73.0075,72.8226,72.9351,45700.0
2006-12-15 15:30:00,90.73,90.96,90.73,90.88,70100.0,72.9351,73.12,72.9351,73.0557,70100.0
2006-12-18 09:30:00,91.04,91.3,90.77,91.23,31000.0,73.1843,73.3933,72.9673,73.3371,31000.0
2006-12-18 10:00:00,91.23,91.77,91.23,91.37,32500.0,73.3371,73.7712,73.3371,73.4496,32500.0
2006-12-18 10:30:00,91.36,91.57,91.32,91.57,42900.0,73.4416,73.6104,73.4094,73.6104,42900.0
2006-12-18 11:00:00,91.55,91.55,91.29,91.45,17900.0,73.5943,73.5943,73.3853,73.5139,17900.0
2006-12-18 11:30:00,91.47,91.55,91.35,91.35,35200.0,73.53,73.5943,73.4335,73.4335,35200.0
2006-12-18 12:00:00,91.36,91.62,91.27,91.62,30200.0,73.4416,73.6506,73.3692,73.6506,30200.0
2006-12-18 12:30:00,91.62,91.7,91.47,91.61,19800.0,73.6506,73.7149,73.53,73.6425,19800.0
2006-12-18 13:00:00,91.56,91.56,91.24,91.25,15800.0,73.6023,73.6023,73.3451,73.3531,15800.0
2006-12-18 13:30:00,91.25,91.46,91.22,91.39,13400.0,73.3531,73.522,73.329,73.4657,13400.0
2006-12-18 14:00:00,91.37,91.37,91.04,91.06,22500.0,73.4496,73.4496,73.1843,73.2004,22500.0
2006-12-18 14:30:00,91.02,91.16,90.92,91.01,38000.0,73.1683,73.2808,73.0879,73.1602,38000.0
2006-12-18 15:00:00,91.0,91.09,90.87,90.92,71800.0,73.1522,73.2245,73.0477,73.0879,71800.0
2006-12-18 15:30:00,90.9,91.07,90.86,90.98,58000.0,73.0718,73.2084,73.0396,73.1361,58000.0
2006-12-19 09:30:00,90.94,90.94,89.96,90.07,37300.0,73.1039,73.1039,72.3162,72.4046,37300.0
2006-12-19 10:00:00,90.07,90.67,89.99,90.53,28300.0,72.4046,72.8869,72.3403,72.7744,28300.0
2006-12-19 10:30:00,90.6,91.23,90.56,91.21,30100.0,72.8306,73.3371,72.7985,73.321,30100.0
2006-12-19 11:00:00,91.21,91.54,90.96,91.02,26500.0,73.321,73.5863,73.12,73.1683,26500.0
2006-12-19 11:30:00,90.96,91.12,90.96,91.03,18000.0,73.12,73.2486,73.12,73.1763,18000.0
2006-12-19 12:00:00,91.03,91.12,90.8,90.96,16800.0,73.1763,73.2486,72.9914,73.12,16800.0
2006-12-19 12:30:00,90.99,91.11,90.93,90.97,11900.0,73.1441,73.2406,73.0959,73.1281,11900.0
2006-12-19 13:00:00,90.97,91.04,90.9,90.96,8800.0,73.1281,73.1843,73.0718,73.12,8800.0
2006-12-19 13:30:00,90.97,91.16,90.97,91.12,14600.0,73.1281,73.2808,73.1281,73.2486,14600.0
2006-12-19 14:00:00,91.13,91.59,91.13,91.5,29600.0,73.2567,73.6265,73.2567,73.5541,29600.0
2006-12-19 14:30:00,91.5,91.74,91.5,91.68,20500.0,73.5541,73.747,73.5541,73.6988,20500.0
2006-12-19 15:00:00,91.69,91.89,91.65,91.69,17400.0,73.7068,73.8676,73.6747,73.7068,17400.0
2006-12-19 15:30:00,91.7,91.77,91.5,91.5,63800.0,73.7149,73.7712,73.5541,73.5541,63800.0
2006-12-20 09:30:00,91.25,91.78,91.09,91.78,43900.0,73.3531,73.7792,73.2245,73.7792,43900.0
2006-12-20 10:00:00,91.77,91.79,91.28,91.28,29300.0,73.7712,73.7872,73.3773,73.3773,29300.0
2006-12-20 10:30:00,91.26,91.57,91.17,91.2,58300.0,73.3612,73.6104,73.2888,73.3129,58300.0
2006-12-20 11:00:00,91.21,91.24,91.04,91.1,27600.0,73.321,73.3451,73.1843,73.2326,27600.0
2006-12-20 11:30:00,91.1,91.22,90.98,91.03,18000.0,73.2326,73.329,73.1361,73.1763,18000.0
2006-12-20 12:00:00,91.03,91.04,90.94,91.01,10600.0,73.1763,73.1843,73.1039,73.1602,10600.0
2006-12-20 12:30:00,91.01,91.06,90.82,90.86,19600.0,73.1602,73.2004,73.0075,73.0396,19600.0
2006-12-20 13:00:00,90.88,90.89,90.55,90.64,20500.0,73.0557,73.0637,72.7904,72.8628,20500.0
2006-12-20 13:30:00,90.61,90.64,90.4,90.6,45700.0,72.8387,72.8628,72.6699,72.8306,45700.0
2006-12-20 14:00:00,90.61,90.65,90.34,90.35,56000.0,72.8387,72.8708,72.6216,72.6297,56000.0
2006-12-20 14:30:00,90.36,90.36,90.16,90.2,73900.0,72.6377,72.6377,72.4769,72.5091,73900.0
2006-12-20 15:00:00,90.17,90.33,90.13,90.24,57600.0,72.485,72.6136,72.4528,72.5412,57600.0
2006-12-20 15:30:00,90.24,90.39,90.19,90.3,75800.0,72.5412,72.6618,72.501,72.5895,75800.0
2006-12-21 09:30:00,90.49,90.64,90.1,90.16,18900.0,72.7422,72.8628,72.4287,72.4769,18900.0
2006-12-21 10:00:00,90.16,90.44,89.98,90.37,31500.0,72.4769,72.702,72.3322,72.6457,31500.0
2006-12-21 10:30:00,90.37,90.55,90.25,90.42,34200.0,72.6457,72.7904,72.5493,72.6859,34200.0
2006-12-21 11:00:00,90.42,90.82,90.42,90.82,16800.0,72.6859,73.0075,72.6859,73.0075,16800.0
2006-12-21 11:30:00,90.82,90.87,90.76,90.86,23800.0,73.0075,73.0477,72.9592,73.0396,23800.0
2006-12-21 12:00:00,90.83,90.85,90.03,90.04,23100.0,73.0155,73.0316,72.3724,72.3805,23100.0
2006-12-21 12:30:00,90.02,90.03,89.58,89.7,45400.0,72.3644,72.3724,72.0107,72.1071,45400.0
2006-12-21 13:00:00,89.67,89.75,89.5,89.56,20200.0,72.083,72.1473,71.9464,71.9946,20200.0
2006-12-21 13:30:00,89.57,89.75,89.44,89.54,17600.0,72.0026,72.1473,71.8981,71.9785,17600.0
2006-12-21 14:00:00,89.52,89.7,89.46,89.65,16200.0,71.9624,72.1071,71.9142,72.067,16200.0
2006-12-21 14:30:00,89.66,89.75,89.45,89.55,18300.0,72.075,72.1473,71.9062,71.9866,18300.0
2006-12-21 15:00:00,89.57,89.81,89.51,89.71,23700.0,72.0026,72.1956,71.9544,72.1152,23700.0
2006-12-21 15:30:00,89.68,89.72,89.49,89.49,55400.0,72.0911,72.1232,71.9383,71.9383,55400.0
2006-12-22 09:30:00,89.33,89.41,88.85,88.92,24100.0,71.8097,71.874,71.4239,71.4801,24100.0
2006-12-22 10:00:00,88.92,89.39,88.85,89.36,24700.0,71.4801,71.8579,71.4239,71.8338,24700.0
2006-12-22 10:30:00,89.36,89.36,88.71,88.71,14200.0,71.8338,71.8338,71.3113,71.3113,14200.0
2006-12-22 11:00:00,88.71,88.85,88.51,88.62,20200.0,71.3113,71.4239,71.1505,71.239,20200.0
2006-12-22 11:30:00,88.63,88.89,88.63,88.67,11800.0,71.247,71.456,71.247,71.2792,11800.0
2006-12-22 12:00:00,88.67,88.89,88.51,88.55,24900.0,71.2792,71.456,71.1505,71.1827,24900.0
2006-12-22 12:30:00,88.5,88.58,88.36,88.39,11600.0,71.1425,71.2068,71.03,71.0541,11600.0
2006-12-22 13:00:00,88.35,88.54,88.34,88.34,13400.0,71.0219,71.1747,71.0139,71.0139,13400.0
2006-12-22 13:30:00,88.37,88.5,88.33,88.44,16700.0,71.038,71.1425,71.0058,71.0943,16700.0
2006-12-22 14:00:00,88.43,88.5,88.4,88.46,27300.0,71.0862,71.1425,71.0621,71.1103,27300.0
2006-12-22 14:30:00,88.45,88.54,88.36,88.47,18300.0,71.1023,71.1747,71.03,71.1184,18300.0
2006-12-22 15:00:00,88.46,88.63,88.39,88.4,14000.0,71.1103,71.247,71.0541,71.0621,14000.0
2006-12-22 15:30:00,88.41,88.7,88.38,88.53,44500.0,71.0702,71.3033,71.046,71.1666,44500.0
2006-12-26 09:30:00,88.5,89.56,88.5,89.28,28900.0,71.1425,71.9946,71.1425,71.7695,28900.0
2006-12-26 10:00:00,89.24,89.55,89.22,89.52,12000.0,71.7374,71.9866,71.7213,71.9624,12000.0
2006-12-26 10:30:00,89.55,89.73,89.55,89.61,13100.0,71.9866,72.1313,71.9866,72.0348,13100.0
2006-12-26 11:00:00,89.58,89.67,89.47,89.59,12500.0,72.0107,72.083,71.9223,72.0187,12500.0
2006-12-26 11:30:00,89.61,89.69,89.52,89.54,10300.0,72.0348,72.0991,71.9624,71.9785,10300.0
2006-12-26 12:00:00,89.5,89.5,89.15,89.15,13100.0,71.9464,71.9464,71.665,71.665,13100.0
2006-12-26 12:30:00,89.13,89.13,88.81,88.98,12900.0,71.6489,71.6489,71.3917,71.5284,12900.0
2006-12-26 13:00:00,88.98,89.11,88.98,89.11,8900.0,71.5284,71.6329,71.5284,71.6329,8900.0
2006-12-26 13:30:00,89.11,89.39,89.04,89.39,10700.0,71.6329,71.8579,71.5766,71.8579,10700.0
2006-12-26 14:00:00,89.35,89.46,89.26,89.29,19000.0,71.8258,71.9142,71.7534,71.7776,19000.0
2006-12-26 14:30:00,89.33,89.44,89.33,89.38,12500.0,71.8097,71.8981,71.8097,71.8499,12500.0
2006-12-26 15:00:00,89.4,89.56,89.4,89.51,14500.0,71.866,71.9946,71.866,71.9544,14500.0
2006-12-26 15:30:00,89.51,89.71,89.51,89.64,38900.0,71.9544,72.1152,71.9544,72.0589,38900.0
2006-12-27 09:30:00,89.63,90.41,89.63,90.19,21500.0,72.0509,72.6779,72.0509,72.501,21500.0
2006-12-27 10:00:00,90.34,90.8,90.34,90.54,24300.0,72.6216,72.9914,72.6216,72.7824,24300.0
2006-12-27 10:30:00,90.53,90.65,90.48,90.55,30000.0,72.7744,72.8708,72.7342,72.7904,30000.0
2006-12-27 11:00:00,90.55,90.75,90.49,90.65,11300.0,72.7904,72.9512,72.7422,72.8708,11300.0
2006-12-27 11:30:00,90.69,90.69,90.39,90.57,11800.0,72.903,72.903,72.6618,72.8065,11800.0
2006-12-27 12:00:00,90.57,90.65,90.53,90.53,3700.0,72.8065,72.8708,72.7744,72.7744,3700.0
2006-12-27 12:30:00,90.53,90.6,90.5,90.53,5800.0,72.7744,72.8306,72.7502,72.7744,5800.0
2006-12-27 13:00:00,90.58,90.67,90.56,90.58,9600.0,72.8145,72.8869,72.7985,72.8145,9600.0
2006-12-27 13:30:00,90.6,90.67,90.58,90.64,10000.0,72.8306,72.8869,72.8145,72.8628,10000.0
2006-12-27 14:00:00,90.66,90.95,90.65,90.76,11300.0,72.8789,73.112,72.8708,72.9592,11300.0
2006-12-27 14:30:00,90.82,91.03,90.78,90.97,13700.0,73.0075,73.1763,72.9753,73.1281,13700.0
2006-12-27 15:00:00,90.97,91.03,90.79,90.9,16100.0,73.1281,73.1763,72.9834,73.0718,16100.0
2006-12-27 15:30:00,90.9,91.04,90.86,91.04,27300.0,73.0718,73.1843,73.0396,73.1843,27300.0
2006-12-28 09:30:00,90.64,91.2,90.64,91.16,23500.0,72.8628,73.3129,72.8628,73.2808,23500.0
2006-12-28 10:00:00,91.17,91.58,90.97,90.97,25400.0,73.2888,73.6184,73.1281,73.1281,25400.0
2006-12-28 10:30:00,90.97,91.26,90.97,91.1,7600.0,73.1281,73.3612,73.1281,73.2326,7600.0
2006-12-28 11:00:00,90.98,90.98,90.33,90.59,16100.0,73.1361,73.1361,72.6136,72.8226,16100.0
2006-12-28 11:30:00,90.62,90.74,90.55,90.55,4000.0,72.8467,72.9432,72.7904,72.7904,4000.0
2006-12-28 12:00:00,90.58,90.69,90.57,90.69,16000.0,72.8145,72.903,72.8065,72.903,16000.0
2006-12-28 12:30:00,90.71,90.89,90.71,90.77,8700.0,72.9191,73.0637,72.9191,72.9673,8700.0
2006-12-28 13:00:00,90.75,90.75,90.65,90.67,2900.0,72.9512,72.9512,72.8708,72.8869,2900.0
2006-12-28 13:30:00,90.64,90.86,90.64,90.7,14000.0,72.8628,73.0396,72.8628,72.911,14000.0
2006-12-28 14:00:00,90.74,91.03,90.69,90.83,13500.0,72.9432,73.1763,72.903,73.0155,13500.0
2006-12-28 14:30:00,90.84,90.95,90.84,90.94,10000.0,73.0236,73.112,73.0236,73.1039,10000.0
2006-12-28 15:00:00,90.93,90.98,90.68,90.8,16000.0,73.0959,73.1361,72.8949,72.9914,16000.0
2006-12-28 15:30:00,90.8,90.86,90.64,90.72,20000.0,72.9914,73.0396,72.8628,72.9271,20000.0
2006-12-29 09:30:00,90.53,91.0,90.4,90.89,9000.0,72.7744,73.1522,72.6699,73.0637,9000.0
2006-12-29 10:00:00,90.88,90.89,90.67,90.72,9100.0,73.0557,73.0637,72.8869,72.9271,9100.0
2006-12-29 10:30:00,90.73,90.79,90.42,90.5,7100.0,72.9351,72.9834,72.6859,72.7502,7100.0
2006-12-29 11:00:00,90.48,90.56,90.45,90.5,6100.0,72.7342,72.7985,72.71,72.7502,6100.0
2006-12-29 11:30:00,90.5,90.51,90.38,90.4,7900.0,72.7502,72.7583,72.6538,72.6699,7900.0
2006-12-29 12:00:00,90.39,90.45,90.37,90.38,5600.0,72.6618,72.71,72.6457,72.6538,5600.0
2006-12-29 12:30:00,90.39,90.39,90.27,90.28,7200.0,72.6618,72.6618,72.5654,72.5734,7200.0
2006-12-29 13:00:00,90.27,90.37,90.23,90.23,8600.0,72.5654,72.6457,72.5332,72.5332,8600.0
2006-12-29 13:30:00,90.27,90.3,90.08,90.22,26000.0,72.5654,72.5895,72.4126,72.5252,26000.0
2006-12-29 14:00:00,90.19,90.38,90.19,90.27,11900.0,72.501,72.6538,72.501,72.5654,11900.0
2006-12-29 14:30:00,90.2,90.34,90.12,90.32,12300.0,72.5091,72.6216,72.4448,72.6055,12300.0
2006-12-29 15:00:00,90.35,90.39,89.93,90.05,16800.0,72.6297,72.6618,72.292,72.3885,16800.0
2006-12-29 15:30:00,90.05,90.13,89.8,89.8,60000.0,72.3885,72.4528,72.1875,72.1875,60000.0
2007-01-03 09:30:00,90.23,91.85,90.22,90.42,130800.0,72.5332,73.8355,72.5252,72.6859,130800.0
2007-01-03 10:00:00,90.36,90.94,90.22,90.62,43000.0,72.6377,73.1039,72.5252,72.8467,43000.0
2007-01-03 10:30:00,90.63,90.64,90.27,90.41,46500.0,72.8547,72.8628,72.5654,72.6779,46500.0
2007-01-03 11:00:00,90.43,90.47,90.28,90.39,26900.0,72.694,72.7261,72.5734,72.6618,26900.0
2007-01-03 11:30:00,90.38,90.45,90.31,90.35,20300.0,72.6538,72.71,72.5975,72.6297,20300.0
2007-01-03 12:00:00,90.34,90.43,90.24,90.33,19500.0,72.6216,72.694,72.5412,72.6136,19500.0
2007-01-03 12:30:00,90.28,90.42,90.25,90.34,16900.0,72.5734,72.6859,72.5493,72.6216,16900.0
2007-01-03 13:00:00,90.36,90.44,90.12,90.27,13700.0,72.6377,72.702,72.4448,72.5654,13700.0
2007-01-03 13:30:00,90.23,90.31,90.0,90.03,23300.0,72.5332,72.5975,72.3483,72.3724,23300.0
2007-01-03 14:00:00,89.98,90.03,89.55,89.83,68600.0,72.3322,72.3724,71.9866,72.2116,68600.0
2007-01-03 14:30:00,89.83,89.86,89.17,89.34,57100.0,72.2116,72.2358,71.6811,71.8178,57100.0
2007-01-03 15:00:00,89.37,89.59,89.25,89.38,26000.0,71.8419,72.0187,71.7454,71.8499,26000.0
2007-01-03 15:30:00,89.41,89.95,89.4,89.87,36500.0,71.874,72.3081,71.866,72.2438,36500.0
2007-01-04 09:30:00,90.04,90.63,89.8,90.16,55600.0,72.3805,72.8547,72.1875,72.4769,55600.0
2007-01-04 10:00:00,90.2,90.24,89.2,89.24,32300.0,72.5091,72.5412,71.7052,71.7374,32300.0
2007-01-04 10:30:00,89.25,89.84,89.25,89.73,21600.0,71.7454,72.2197,71.7454,72.1313,21600.0
2007-01-04 11:00:00,89.79,90.03,89.71,89.9,25800.0,72.1795,72.3724,72.1152,72.2679,25800.0
2007-01-04 11:30:00,89.91,90.14,89.9,89.99,13100.0,72.276,72.4608,72.2679,72.3403,13100.0
2007-01-04 12:00:00,89.99,90.13,89.84,89.92,9000.0,72.3403,72.4528,72.2197,72.284,9000.0
2007-01-04 12:30:00,89.91,90.12,89.91,89.95,9400.0,72.276,72.4448,72.276,72.3081,9400.0
2007-01-04 13:00:00,89.95,90.06,89.77,89.85,12300.0,72.3081,72.3965,72.1634,72.2277,12300.0
2007-01-04 13:30:00,89.85,89.96,89.57,89.8,13200.0,72.2277,72.3162,72.0026,72.1875,13200.0
2007-01-04 14:00:00,89.84,89.92,89.52,89.64,28000.0,72.2197,72.284,71.9624,72.0589,28000.0
2007-01-04 14:30:00,89.64,89.82,89.53,89.76,45200.0,72.0589,72.2036,71.9705,72.1554,45200.0
2007-01-04 15:00:00,89.76,89.9,89.74,89.83,28700.0,72.1554,72.2679,72.1393,72.2116,28700.0
2007-01-04 15:30:00,89.8,89.87,89.6,89.72,49000.0,72.1875,72.2438,72.0268,72.1232,49000.0
2007-01-05 09:30:00,89.35,89.39,88.45,88.61,82100.0,71.8258,71.8579,71.1023,71.2309,82100.0
2007-01-05 10:00:00,88.58,88.7,88.28,88.61,58400.0,71.2068,71.3033,70.9656,71.2309,58400.0
2007-01-05 10:30:00,88.6,88.61,88.3,88.42,40700.0,71.2229,71.2309,70.9817,71.0782,40700.0
2007-01-05 11:00:00,88.43,88.53,87.9,87.92,89900.0,71.0862,71.1666,70.6602,70.6763,89900.0
2007-01-05 11:30:00,87.91,88.08,87.7,87.7,64700.0,70.6682,70.8049,70.4994,70.4994,64700.0
2007-01-05 12:00:00,87.73,88.02,87.7,87.88,48500.0,70.5235,70.7566,70.4994,70.6441,48500.0
2007-01-05 12:30:00,87.88,88.13,87.73,87.74,34900.0,70.6441,70.8451,70.5235,70.5316,34900.0
2007-01-05 13:00:00,87.73,88.31,87.7,88.13,39500.0,70.5235,70.9898,70.4994,70.8451,39500.0
2007-01-05 13:30:00,88.13,88.25,88.02,88.21,30500.0,70.8451,70.9415,70.7566,70.9094,30500.0
2007-01-05 14:00:00,88.21,88.38,88.13,88.32,49900.0,70.9094,71.046,70.8451,70.9978,49900.0
2007-01-05 14:30:00,88.32,88.42,88.19,88.25,32200.0,70.9978,71.0782,70.8933,70.9415,32200.0
2007-01-05 15:00:00,88.26,88.37,88.09,88.26,50600.0,70.9496,71.038,70.8129,70.9496,50600.0
2007-01-05 15:30:00,88.28,88.32,88.18,88.27,47100.0,70.9656,70.9978,70.8853,70.9576,47100.0
2007-01-08 09:30:00,88.26,88.26,87.58,87.58,80200.0,70.9496,70.9496,70.4029,70.4029,80200.0
2007-01-08 10:00:00,87.64,87.75,87.35,87.35,72500.0,70.4512,70.5396,70.218,70.218,72500.0
2007-01-08 10:30:00,87.35,87.71,87.27,87.49,55400.0,70.218,70.5074,70.1537,70.3306,55400.0
2007-01-08 11:00:00,87.46,87.91,87.46,87.9,78200.0,70.3065,70.6682,70.3065,70.6602,78200.0
2007-01-08 11:30:00,87.9,88.2,87.85,88.17,66700.0,70.6602,70.9013,70.62,70.8772,66700.0
2007-01-08 12:00:00,88.15,88.16,87.98,88.06,31400.0,70.8611,70.8692,70.7245,70.7888,31400.0
2007-01-08 12:30:00,88.03,88.27,88.0,88.22,46200.0,70.7647,70.9576,70.7406,70.9174,46200.0
2007-01-08 13:00:00,88.21,88.27,88.02,88.17,32700.0,70.9094,70.9576,70.7566,70.8772,32700.0
2007-01-08 13:30:00,88.17,88.79,88.17,88.71,49400.0,70.8772,71.3756,70.8772,71.3113,49400.0
2007-01-08 14:00:00,88.67,88.72,88.36,88.59,26500.0,71.2792,71.3194,71.03,71.2148,26500.0
2007-01-08 14:30:00,88.57,88.71,88.48,88.61,54100.0,71.1988,71.3113,71.1264,71.2309,54100.0
2007-01-08 15:00:00,88.6,88.91,88.59,88.82,51400.0,71.2229,71.4721,71.2148,71.3997,51400.0
2007-01-08 15:30:00,88.82,88.94,88.75,88.87,69800.0,71.3997,71.4962,71.3435,71.4399,69800.0
2007-01-09 09:30:00,88.89,89.23,88.89,89.14,31600.0,71.456,71.7293,71.456,71.657,31600.0
2007-01-09 10:00:00,89.11,89.74,89.11,89.46,31700.0,71.6329,72.1393,71.6329,71.9142,31700.0
2007-01-09 10:30:00,89.47,89.72,89.36,89.6,30900.0,71.9223,72.1232,71.8338,72.0268,30900.0
2007-01-09 11:00:00,89.61,89.67,89.11,89.11,37900.0,72.0348,72.083,71.6329,71.6329,37900.0
2007-01-09 11:30:00,89.13,89.33,88.98,88.99,27400.0,71.6489,71.8097,71.5284,71.5364,27400.0
2007-01-09 12:00:00,89.01,89.12,88.85,88.92,16200.0,71.5525,71.6409,71.4239,71.4801,16200.0
2007-01-09 12:30:00,88.92,89.26,88.85,89.15,22500.0,71.4801,71.7534,71.4239,71.665,22500.0
2007-01-09 13:00:00,89.15,89.55,89.14,89.46,21800.0,71.665,71.9866,71.657,71.9142,21800.0
2007-01-09 13:30:00,89.48,89.85,89.48,89.59,34000.0,71.9303,72.2277,71.9303,72.0187,34000.0
2007-01-09 14:00:00,89.6,89.77,89.5,89.7,36700.0,72.0268,72.1634,71.9464,72.1071,36700.0
2007-01-09 14:30:00,89.71,89.88,89.6,89.72,50500.0,72.1152,72.2518,72.0268,72.1232,50500.0
2007-01-09 15:00:00,89.72,89.9,89.6,89.81,44800.0,72.1232,72.2679,72.0268,72.1956,44800.0
2007-01-09 15:30:00,89.83,90.1,89.67,89.86,89800.0,72.2116,72.4287,72.083,72.2358,89800.0
2007-01-10 09:30:00,89.5,89.51,88.59,88.74,34600.0,71.9464,71.9544,71.2148,71.3354,34600.0
2007-01-10 10:00:00,88.7,89.2,88.67,88.84,41400.0,71.3033,71.7052,71.2792,71.4158,41400.0
2007-01-10 10:30:00,88.83,89.04,88.65,89.0,30100.0,71.4078,71.5766,71.2631,71.5444,30100.0
2007-01-10 11:00:00,88.95,89.17,88.87,89.1,74300.0,71.5042,71.6811,71.4399,71.6248,74300.0
2007-01-10 11:30:00,89.09,89.46,89.05,89.33,33400.0,71.6168,71.9142,71.5846,71.8097,33400.0
2007-01-10 12:00:00,89.26,89.61,89.2,89.32,25100.0,71.7534,72.0348,71.7052,71.8017,25100.0
2007-01-10 12:30:00,89.31,89.33,89.12,89.24,12400.0,71.7936,71.8097,71.6409,71.7374,12400.0
2007-01-10 13:00:00,89.22,89.72,89.22,89.72,23000.0,71.7213,72.1232,71.7213,72.1232,23000.0
2007-01-10 13:30:00,89.72,90.03,89.72,90.02,28100.0,72.1232,72.3724,72.1232,72.3644,28100.0
2007-01-10 14:00:00,90.02,90.02,89.8,89.85,28100.0,72.3644,72.3644,72.1875,72.2277,28100.0
2007-01-10 14:30:00,89.86,90.0,89.77,89.88,21800.0,72.2358,72.3483,72.1634,72.2518,21800.0
2007-01-10 15:00:00,89.87,89.98,89.8,89.96,19500.0,72.2438,72.3322,72.1875,72.3162,19500.0
2007-01-10 15:30:00,89.94,90.23,89.94,90.09,40900.0,72.3001,72.5332,72.3001,72.4207,40900.0
2007-01-11 09:30:00,90.32,91.37,90.05,91.18,45400.0,72.6055,73.4496,72.3885,73.2969,45400.0
2007-01-11 10:00:00,91.11,91.5,90.98,90.98,32500.0,73.2406,73.5541,73.1361,73.1361,32500.0
2007-01-11 10:30:00,90.94,91.19,90.84,91.11,29900.0,73.1039,73.3049,73.0236,73.2406,29900.0
2007-01-11 11:00:00,91.12,91.41,91.1,91.28,18600.0,73.2486,73.4818,73.2326,73.3773,18600.0
2007-01-11 11:30:00,91.22,91.47,91.13,91.42,21900.0,73.329,73.53,73.2567,73.4898,21900.0
2007-01-11 12:00:00,91.44,91.66,91.28,91.53,38400.0,73.5059,73.6827,73.3773,73.5782,38400.0
2007-01-11 12:30:00,91.52,91.92,91.46,91.92,22700.0,73.5702,73.8917,73.522,73.8917,22700.0
2007-01-11 13:00:00,91.92,91.94,91.53,91.55,31800.0,73.8917,73.9078,73.5782,73.5943,31800.0
2007-01-11 13:30:00,91.55,91.7,91.55,91.62,20500.0,73.5943,73.7149,73.5943,73.6506,20500.0
2007-01-11 14:00:00,91.63,91.67,91.36,91.67,25800.0,73.6586,73.6908,73.4416,73.6908,25800.0
2007-01-11 14:30:00,91.67,92.0,91.67,91.94,40600.0,73.6908,73.956,73.6908,73.9078,40600.0
2007-01-11 15:00:00,91.93,92.12,91.77,91.88,59600.0,73.8998,74.0525,73.7712,73.8596,59600.0
2007-01-11 15:30:00,91.9,91.95,91.67,91.68,70300.0,73.8757,73.9159,73.6908,73.6988,70300.0
2007-01-12 09:30:00,91.35,92.16,91.02,92.12,26700.0,73.4335,74.0847,73.1683,74.0525,26700.0
2007-01-12 10:00:00,92.14,92.4,91.98,92.2,60400.0,74.0686,74.2776,73.94,74.1168,60400.0
2007-01-12 10:30:00,92.21,92.24,91.97,92.17,69500.0,74.1249,74.149,73.9319,74.0927,69500.0
2007-01-12 11:00:00,92.12,92.18,92.03,92.15,42800.0,74.0525,74.1007,73.9802,74.0766,42800.0
2007-01-12 11:30:00,92.14,92.48,92.07,92.43,42700.0,74.0686,74.3419,74.0123,74.3017,42700.0
2007-01-12 12:00:00,92.45,92.89,92.45,92.79,38500.0,74.3178,74.6715,74.3178,74.5911,38500.0
2007-01-12 12:30:00,92.76,92.98,92.49,92.85,34300.0,74.567,74.7438,74.3499,74.6393,34300.0
2007-01-12 13:00:00,92.84,92.84,92.61,92.63,13200.0,74.6313,74.6313,74.4464,74.4625,13200.0
2007-01-12 13:30:00,92.62,92.67,92.55,92.62,10700.0,74.4544,74.4946,74.3982,74.4544,10700.0
2007-01-12 14:00:00,92.58,92.66,92.48,92.61,23000.0,74.4223,74.4866,74.3419,74.4464,23000.0
2007-01-12 14:30:00,92.66,92.84,92.66,92.84,26000.0,74.4866,74.6313,74.4866,74.6313,26000.0
2007-01-12 15:00:00,92.84,92.97,92.78,92.92,42300.0,74.6313,74.7358,74.5831,74.6956,42300.0
2007-01-12 15:30:00,92.91,93.11,92.91,93.08,74400.0,74.6876,74.8483,74.6876,74.8242,74400.0
2007-01-16 09:30:00,93.05,93.41,92.9,92.91,49400.0,74.8001,75.0895,74.6795,74.6876,49400.0
2007-01-16 10:00:00,92.9,93.04,92.75,92.8,24700.0,74.6795,74.7921,74.5589,74.5991,24700.0
2007-01-16 10:30:00,92.82,93.13,92.82,92.87,27500.0,74.6152,74.8644,74.6152,74.6554,27500.0
2007-01-16 11:00:00,92.92,93.29,92.92,93.06,19500.0,74.6956,74.993,74.6956,74.8081,19500.0
2007-01-16 11:30:00,93.06,93.21,92.99,93.13,18700.0,74.8081,74.9287,74.7519,74.8644,18700.0
2007-01-16 12:00:00,93.09,93.41,93.08,93.35,13900.0,74.8323,75.0895,74.8242,75.0413,13900.0
2007-01-16 12:30:00,93.41,93.47,93.18,93.3,27500.0,75.0895,75.1377,74.9046,75.0011,27500.0
2007-01-16 13:00:00,93.26,93.31,93.23,93.27,35400.0,74.9689,75.0091,74.9448,74.977,35400.0
2007-01-16 13:30:00,93.27,93.45,93.26,93.45,23300.0,74.977,75.1217,74.9689,75.1217,23300.0
2007-01-16 14:00:00,93.44,93.54,93.34,93.5,20600.0,75.1136,75.194,75.0332,75.1619,20600.0
2007-01-16 14:30:00,93.5,93.9,93.5,93.86,51400.0,75.1619,75.4834,75.1619,75.4512,51400.0
2007-01-16 15:00:00,93.85,94.19,93.85,94.19,76900.0,75.4432,75.7165,75.4432,75.7165,76900.0
2007-01-16 15:30:00,94.21,94.63,94.19,94.63,137200.0,75.7326,76.0702,75.7165,76.0702,137200.0
2007-01-17 09:30:00,94.62,95.25,94.11,95.22,80900.0,76.0622,76.5686,75.6522,76.5445,80900.0
2007-01-17 10:00:00,95.22,95.5,94.87,95.45,56200.0,76.5445,76.7696,76.2632,76.7294,56200.0
2007-01-17 10:30:00,95.42,95.74,95.4,95.52,39800.0,76.7053,76.9625,76.6892,76.7857,39800.0
2007-01-17 11:00:00,95.52,95.83,95.19,95.26,46000.0,76.7857,77.0349,76.5204,76.5767,46000.0
2007-01-17 11:30:00,95.3,95.56,95.23,95.55,50400.0,76.6088,76.8178,76.5525,76.8098,50400.0
2007-01-17 12:00:00,95.53,95.6,95.31,95.48,36100.0,76.7937,76.85,76.6169,76.7535,36100.0
2007-01-17 12:30:00,95.46,95.59,95.33,95.46,23900.0,76.7374,76.8419,76.6329,76.7374,23900.0
2007-01-17 13:00:00,95.45,95.52,95.21,95.38,27600.0,76.7294,76.7857,76.5365,76.6731,27600.0
2007-01-17 13:30:00,95.38,95.51,95.25,95.51,17100.0,76.6731,76.7776,76.5686,76.7776,17100.0
2007-01-17 14:00:00,95.48,95.76,95.43,95.68,31200.0,76.7535,76.9786,76.7133,76.9143,31200.0
2007-01-17 14:30:00,95.69,95.69,95.34,95.6,34400.0,76.9223,76.9223,76.641,76.85,34400.0
2007-01-17 15:00:00,95.59,95.6,95.39,95.51,52900.0,76.8419,76.85,76.6812,76.7776,52900.0
2007-01-17 15:30:00,95.51,95.88,95.51,95.81,111900.0,76.7776,77.0751,76.7776,77.0188,111900.0
2007-01-18 09:30:00,95.8,96.39,95.35,96.25,77400.0,77.0108,77.485,76.649,77.3725,77400.0
2007-01-18 10:00:00,96.22,96.32,95.8,95.84,138200.0,77.3484,77.4288,77.0108,77.0429,138200.0
2007-01-18 10:30:00,95.77,95.94,95.46,95.47,46700.0,76.9866,77.1233,76.7374,76.7455,46700.0
2007-01-18 11:00:00,95.5,95.8,95.28,95.35,43400.0,76.7696,77.0108,76.5927,76.649,43400.0
2007-01-18 11:30:00,95.35,95.55,95.31,95.32,31900.0,76.649,76.8098,76.6169,76.6249,31900.0
2007-01-18 12:00:00,95.32,95.4,95.14,95.19,24100.0,76.6249,76.6892,76.4802,76.5204,24100.0
2007-01-18 12:30:00,95.18,95.24,95.08,95.1,27100.0,76.5124,76.5606,76.432,76.448,27100.0
2007-01-18 13:00:00,95.1,95.25,95.08,95.22,26700.0,76.448,76.5686,76.432,76.5445,26700.0
2007-01-18 13:30:00,95.2,95.28,95.1,95.14,13900.0,76.5284,76.5927,76.448,76.4802,13900.0
2007-01-18 14:00:00,95.12,95.18,94.98,95.14,28400.0,76.4641,76.5124,76.3516,76.4802,28400.0
2007-01-18 14:30:00,95.12,95.15,95.0,95.11,40100.0,76.4641,76.4882,76.3677,76.4561,40100.0
2007-01-18 15:00:00,95.11,95.29,95.06,95.26,85700.0,76.4561,76.6008,76.4159,76.5767,85700.0
2007-01-18 15:30:00,95.28,95.63,95.28,95.55,72900.0,76.5927,76.8741,76.5927,76.8098,72900.0
2007-01-19 09:30:00,96.0,96.26,95.6,95.74,93700.0,77.1715,77.3805,76.85,76.9625,93700.0
2007-01-19 10:00:00,95.74,96.77,95.74,96.65,49900.0,76.9625,77.7905,76.9625,77.694,49900.0
2007-01-19 10:30:00,96.6,97.12,96.59,96.73,74500.0,77.6538,78.0719,77.6458,77.7584,74500.0
2007-01-19 11:00:00,96.76,96.78,96.02,96.18,74500.0,77.7825,77.7985,77.1876,77.3162,74500.0
2007-01-19 11:30:00,96.19,96.22,95.99,96.2,40400.0,77.3243,77.3484,77.1635,77.3323,40400.0
2007-01-19 12:00:00,96.18,96.26,95.97,96.26,76800.0,77.3162,77.3805,77.1474,77.3805,76800.0
2007-01-19 12:30:00,96.28,96.47,96.23,96.43,84500.0,77.3966,77.5493,77.3564,77.5172,84500.0
2007-01-19 13:00:00,96.43,96.64,96.43,96.56,88600.0,77.5172,77.686,77.5172,77.6217,88600.0
2007-01-19 13:30:00,96.55,96.6,96.38,96.54,59500.0,77.6137,77.6538,77.477,77.6056,59500.0
2007-01-19 14:00:00,96.59,96.74,96.47,96.74,30400.0,77.6458,77.7664,77.5493,77.7664,30400.0
2007-01-19 14:30:00,96.73,97.05,96.63,97.05,60800.0,77.7584,78.0156,77.678,78.0156,60800.0
2007-01-19 15:00:00,97.08,97.11,96.97,97.08,143100.0,78.0397,78.0638,77.9513,78.0397,143100.0
2007-01-19 15:30:00,97.09,97.11,96.65,96.85,115900.0,78.0477,78.0638,77.694,77.8548,115900.0
2007-01-22 09:30:00,96.8,97.1,96.67,96.85,30700.0,77.8146,78.0558,77.7101,77.8548,30700.0
2007-01-22 10:00:00,96.81,96.81,96.09,96.11,53200.0,77.8227,77.8227,77.2439,77.26,53200.0
2007-01-22 10:30:00,96.13,96.17,95.85,96.03,64600.0,77.276,77.3082,77.0509,77.1956,64600.0
2007-01-22 11:00:00,96.02,96.2,95.96,96.1,28900.0,77.1876,77.3323,77.1394,77.2519,28900.0
2007-01-22 11:30:00,96.06,96.09,95.74,95.87,50900.0,77.2198,77.2439,76.9625,77.067,50900.0
2007-01-22 12:00:00,95.88,96.01,95.86,96.0,19100.0,77.0751,77.1796,77.059,77.1715,19100.0
2007-01-22 12:30:00,95.96,96.03,95.83,96.0,30800.0,77.1394,77.1956,77.0349,77.1715,30800.0
2007-01-22 13:00:00,96.0,96.1,95.86,96.07,72000.0,77.1715,77.2519,77.059,77.2278,72000.0
2007-01-22 13:30:00,96.06,96.25,95.94,96.25,17200.0,77.2198,77.3725,77.1233,77.3725,17200.0
2007-01-22 14:00:00,96.25,96.36,96.11,96.21,16300.0,77.3725,77.4609,77.26,77.3403,16300.0
2007-01-22 14:30:00,96.19,96.19,95.97,96.0,17000.0,77.3243,77.3243,77.1474,77.1715,17000.0
2007-01-22 15:00:00,96.01,96.1,95.9,95.98,29300.0,77.1796,77.2519,77.0911,77.1554,29300.0
2007-01-22 15:30:00,95.98,96.08,95.94,96.01,92000.0,77.1554,77.2358,77.1233,77.1796,92000.0
2007-01-23 09:30:00,96.15,97.34,96.0,97.3,41500.0,77.2921,78.2487,77.1715,78.2166,41500.0
2007-01-23 10:00:00,97.1,97.25,96.73,97.16,82400.0,78.0558,78.1764,77.7584,78.104,82400.0
2007-01-23 10:30:00,97.16,98.09,97.13,97.94,101000.0,78.104,78.8516,78.0799,78.731,101000.0
2007-01-23 11:00:00,97.94,98.45,97.93,98.28,64800.0,78.731,79.141,78.723,79.0043,64800.0
2007-01-23 11:30:00,98.23,98.54,98.23,98.49,45400.0,78.9642,79.2134,78.9642,79.1732,45400.0
2007-01-23 12:00:00,98.48,99.04,98.36,98.88,55500.0,79.1651,79.6153,79.0687,79.4867,55500.0
2007-01-23 12:30:00,98.96,99.52,98.85,99.51,43800.0,79.551,80.0011,79.4626,79.9931,43800.0
2007-01-23 13:00:00,99.49,99.64,99.16,99.64,128700.0,79.977,80.0976,79.7118,80.0976,128700.0
2007-01-23 13:30:00,99.6,100.23,99.52,100.02,85800.0,80.0655,80.5719,80.0011,80.4031,85800.0
2007-01-23 14:00:00,100.03,100.15,99.92,100.1,64800.0,80.4111,80.5076,80.3227,80.4674,64800.0
2007-01-23 14:30:00,100.05,100.1,99.55,99.69,105900.0,80.4272,80.4674,80.0253,80.1378,105900.0
2007-01-23 15:00:00,99.69,100.13,99.68,100.01,68800.0,80.1378,80.4915,80.1298,80.395,68800.0
2007-01-23 15:30:00,100.02,100.06,99.85,100.01,142100.0,80.4031,80.4352,80.2664,80.395,142100.0
2007-01-24 09:30:00,100.0,100.08,99.3,99.69,97900.0,80.387,80.4513,79.8243,80.1378,97900.0
2007-01-24 10:00:00,99.74,100.6,99.48,100.26,103200.0,80.178,80.8693,79.969,80.596,103200.0
2007-01-24 10:30:00,100.31,100.77,100.27,100.72,88600.0,80.6362,81.006,80.6041,80.9658,88600.0
2007-01-24 11:00:00,100.77,101.65,100.65,101.43,139800.0,81.006,81.7134,80.9095,81.5365,139800.0
2007-01-24 11:30:00,101.35,102.02,101.3,102.02,136100.0,81.4722,82.0108,81.432,82.0108,136100.0
2007-01-24 12:00:00,102.02,102.52,101.86,102.07,125000.0,82.0108,82.4128,81.8822,82.051,125000.0
2007-01-24 12:30:00,102.08,102.83,102.07,102.44,121600.0,82.0591,82.662,82.051,82.3484,121600.0
2007-01-24 13:00:00,102.43,102.47,101.2,101.37,118100.0,82.3404,82.3726,81.3516,81.4883,118100.0
2007-01-24 13:30:00,101.41,102.19,101.28,101.91,57600.0,81.5205,82.1475,81.416,81.9224,57600.0
2007-01-24 14:00:00,101.84,101.92,101.03,101.32,57600.0,81.8661,81.9304,81.215,81.4481,57600.0
2007-01-24 14:30:00,101.29,101.93,101.24,101.93,35700.0,81.424,81.9385,81.3838,81.9385,35700.0
2007-01-24 15:00:00,101.91,102.26,101.34,101.63,72900.0,81.9224,82.2038,81.4642,81.6973,72900.0
2007-01-24 15:30:00,101.63,101.95,101.58,101.7,92500.0,81.6973,81.9546,81.6571,81.7536,92500.0
2007-01-25 09:30:00,101.5,101.9,101.35,101.72,36200.0,81.5928,81.9144,81.4722,81.7697,36200.0
2007-01-25 10:00:00,101.72,101.75,101.19,101.36,38600.0,81.7697,81.7938,81.3436,81.4803,38600.0
2007-01-25 10:30:00,101.42,101.69,101.26,101.49,41400.0,81.5285,81.7455,81.3999,81.5848,41400.0
2007-01-25 11:00:00,101.5,101.74,101.46,101.64,40900.0,81.5928,81.7857,81.5607,81.7054,40900.0
2007-01-25 11:30:00,101.63,102.06,101.6,101.81,88300.0,81.6973,82.043,81.6732,81.842,88300.0
2007-01-25 12:00:00,101.8,101.88,101.29,101.42,59100.0,81.834,81.8983,81.424,81.5285,59100.0
2007-01-25 12:30:00,101.41,101.53,101.08,101.09,34900.0,81.5205,81.6169,81.2552,81.2632,34900.0
2007-01-25 13:00:00,101.08,101.24,100.83,100.92,59200.0,81.2552,81.3838,81.0542,81.1266,59200.0
2007-01-25 13:30:00,100.9,100.94,100.43,100.43,47800.0,81.1105,81.1426,80.7327,80.7327,47800.0
2007-01-25 14:00:00,100.48,100.54,100.01,100.05,58600.0,80.7729,80.8211,80.395,80.4272,58600.0
2007-01-25 14:30:00,100.05,100.18,99.79,100.18,84700.0,80.4272,80.5317,80.2182,80.5317,84700.0
2007-01-25 15:00:00,100.14,100.59,99.85,100.3,67000.0,80.4995,80.8613,80.2664,80.6282,67000.0
2007-01-25 15:30:00,100.3,100.82,100.25,100.75,146900.0,80.6282,81.0462,80.588,80.9899,146900.0
2007-01-26 09:30:00,100.83,101.19,100.02,100.27,41300.0,81.0542,81.3436,80.4031,80.6041,41300.0
2007-01-26 10:00:00,100.27,100.77,100.0,100.53,57000.0,80.6041,81.006,80.387,80.8131,57000.0
2007-01-26 10:30:00,100.43,100.67,100.23,100.23,19800.0,80.7327,80.9256,80.5719,80.5719,19800.0
2007-01-26 11:00:00,100.15,100.26,100.1,100.18,17800.0,80.5076,80.596,80.4674,80.5317,17800.0
2007-01-26 11:30:00,100.16,100.2,99.97,100.2,50700.0,80.5156,80.5478,80.3629,80.5478,50700.0
2007-01-26 12:00:00,100.19,100.2,99.98,100.1,30700.0,80.5397,80.5478,80.3709,80.4674,30700.0
2007-01-26 12:30:00,100.11,100.42,100.1,100.35,16700.0,80.4754,80.7246,80.4674,80.6684,16700.0
2007-01-26 13:00:00,100.39,100.56,100.28,100.43,15700.0,80.7005,80.8372,80.6121,80.7327,15700.0
2007-01-26 13:30:00,100.49,100.59,100.35,100.38,11800.0,80.7809,80.8613,80.6684,80.6925,11800.0
2007-01-26 14:00:00,100.36,100.54,100.17,100.52,18000.0,80.6764,80.8211,80.5237,80.805,18000.0
2007-01-26 14:30:00,100.51,100.51,100.18,100.5,21600.0,80.797,80.797,80.5317,80.7889,21600.0
2007-01-26 15:00:00,100.47,100.86,100.47,100.58,38400.0,80.7648,81.0783,80.7648,80.8533,38400.0
2007-01-26 15:30:00,100.56,100.8,100.44,100.58,38600.0,80.8372,81.0301,80.7407,80.8533,38600.0
2007-01-29 09:30:00,100.89,100.95,100.62,100.71,48000.0,81.1025,81.1507,80.8854,80.9578,48000.0
2007-01-29 10:00:00,100.71,100.95,100.52,100.63,23000.0,80.9578,81.1507,80.805,80.8934,23000.0
2007-01-29 10:30:00,100.68,100.84,100.34,100.39,24100.0,80.9336,81.0623,80.6603,80.7005,24100.0
2007-01-29 11:00:00,100.39,100.8,100.3,100.75,22300.0,80.7005,81.0301,80.6282,80.9899,22300.0
2007-01-29 11:30:00,100.72,100.84,100.65,100.79,24400.0,80.9658,81.0623,80.9095,81.0221,24400.0
2007-01-29 12:00:00,100.82,100.93,100.55,100.55,20500.0,81.0462,81.1346,80.8291,80.8291,20500.0
2007-01-29 12:30:00,100.63,100.66,100.55,100.63,11900.0,80.8934,80.9176,80.8291,80.8934,11900.0
2007-01-29 13:00:00,100.63,100.72,100.46,100.51,17800.0,80.8934,80.9658,80.7568,80.797,17800.0
2007-01-29 13:30:00,100.52,100.56,100.37,100.44,51300.0,80.805,80.8372,80.6844,80.7407,51300.0
2007-01-29 14:00:00,100.39,100.7,100.29,100.52,50400.0,80.7005,80.9497,80.6201,80.805,50400.0
2007-01-29 14:30:00,100.53,100.6,100.29,100.48,37300.0,80.8131,80.8693,80.6201,80.7729,37300.0
2007-01-29 15:00:00,100.49,100.6,100.28,100.46,55000.0,80.7809,80.8693,80.6121,80.7568,55000.0
2007-01-29 15:30:00,100.48,100.69,100.35,100.64,62600.0,80.7729,80.9417,80.6684,80.9015,62600.0
2007-01-30 09:30:00,100.62,101.1,100.47,100.8,46700.0,80.8854,81.2713,80.7648,81.0301,46700.0
2007-01-30 10:00:00,100.67,100.8,100.09,100.24,88800.0,80.9256,81.0301,80.4594,80.5799,88800.0
2007-01-30 10:30:00,100.25,100.47,100.12,100.46,37100.0,80.588,80.7648,80.4835,80.7568,37100.0
2007-01-30 11:00:00,100.48,100.67,100.4,100.62,25200.0,80.7729,80.9256,80.7086,80.8854,25200.0
2007-01-30 11:30:00,100.64,100.9,100.62,100.81,26100.0,80.9015,81.1105,80.8854,81.0381,26100.0
2007-01-30 12:00:00,100.8,100.91,100.63,100.85,38100.0,81.0301,81.1185,80.8934,81.0703,38100.0
2007-01-30 12:30:00,100.85,100.85,100.66,100.85,17500.0,81.0703,81.0703,80.9176,81.0703,17500.0
2007-01-30 13:00:00,100.85,100.91,100.56,100.85,47400.0,81.0703,81.1185,80.8372,81.0703,47400.0
2007-01-30 13:30:00,100.85,100.87,100.73,100.77,34500.0,81.0703,81.0864,80.9738,81.006,34500.0
2007-01-30 14:00:00,100.77,100.89,100.71,100.85,44600.0,81.006,81.1025,80.9578,81.0703,44600.0
2007-01-30 14:30:00,100.85,101.29,100.83,101.14,67900.0,81.0703,81.424,81.0542,81.3034,67900.0
2007-01-30 15:00:00,101.15,101.25,101.02,101.1,41800.0,81.3115,81.3918,81.207,81.2713,41800.0
2007-01-30 15:30:00,101.07,101.2,100.97,101.11,97500.0,81.2471,81.3516,81.1668,81.2793,97500.0
2007-01-31 09:30:00,100.72,101.3,100.5,101.08,78200.0,80.9658,81.432,80.7889,81.2552,78200.0
2007-01-31 10:00:00,101.1,101.3,100.99,101.14,79700.0,81.2713,81.432,81.1828,81.3034,79700.0
2007-01-31 10:30:00,101.14,101.24,101.07,101.19,35800.0,81.3034,81.3838,81.2471,81.3436,35800.0
2007-01-31 11:00:00,101.17,101.23,101.07,101.18,45300.0,81.3275,81.3758,81.2471,81.3356,45300.0
2007-01-31 11:30:00,101.14,101.24,101.1,101.24,27100.0,81.3034,81.3838,81.2713,81.3838,27100.0
2007-01-31 12:00:00,101.24,101.28,101.04,101.23,39600.0,81.3838,81.416,81.223,81.3758,39600.0
2007-01-31 12:30:00,101.23,101.34,101.19,101.34,37300.0,81.3758,81.4642,81.3436,81.4642,37300.0
2007-01-31 13:00:00,101.3,101.5,101.22,101.46,24800.0,81.432,81.5928,81.3677,81.5607,24800.0
2007-01-31 13:30:00,101.43,101.58,101.3,101.3,36200.0,81.5365,81.6571,81.432,81.432,36200.0
2007-01-31 14:00:00,101.34,101.8,101.3,101.78,59000.0,81.4642,81.834,81.432,81.8179,59000.0
2007-01-31 14:30:00,101.78,102.24,101.78,102.02,40000.0,81.8179,82.1877,81.8179,82.0108,40000.0
2007-01-31 15:00:00,102.03,102.46,101.96,102.42,66600.0,82.0189,82.3645,81.9626,82.3324,66600.0
2007-01-31 15:30:00,102.43,102.43,101.76,102.0,181300.0,82.3404,82.3404,81.8018,81.9947,181300.0
2007-02-01 09:30:00,103.75,104.48,103.25,103.8,280000.0,83.4015,83.9883,82.9996,83.4417,280000.0
2007-02-01 10:00:00,103.62,104.69,103.62,103.92,107000.0,83.297,84.1572,83.297,83.5382,107000.0
2007-02-01 10:30:00,103.96,104.9,103.92,104.42,101600.0,83.5703,84.326,83.5382,83.9401,101600.0
2007-02-01 11:00:00,104.42,104.44,103.85,104.29,119300.0,83.9401,83.9562,83.4819,83.8356,119300.0
2007-02-01 11:30:00,104.3,104.3,104.1,104.22,53000.0,83.8436,83.8436,83.6829,83.7793,53000.0
2007-02-01 12:00:00,104.21,104.28,103.2,103.42,108900.0,83.7713,83.8276,82.9594,83.1362,108900.0
2007-02-01 12:30:00,103.44,103.69,103.38,103.44,40700.0,83.1523,83.3533,83.1041,83.1523,40700.0
2007-02-01 13:00:00,103.44,103.5,103.0,103.18,72000.0,83.1523,83.2006,82.7986,82.9433,72000.0
2007-02-01 13:30:00,103.18,103.49,103.11,103.38,55200.0,82.9433,83.1925,82.887,83.1041,55200.0
2007-02-01 14:00:00,103.39,103.57,103.24,103.43,51000.0,83.1121,83.2568,82.9915,83.1443,51000.0
2007-02-01 14:30:00,103.46,103.47,103.02,103.07,89300.0,83.1684,83.1764,82.8147,82.8549,89300.0
2007-02-01 15:00:00,103.11,103.25,103.0,103.12,69800.0,82.887,82.9996,82.7986,82.8951,69800.0
2007-02-01 15:30:00,103.12,103.34,103.09,103.1,113300.0,82.8951,83.0719,82.871,82.879,113300.0
2007-02-02 09:30:00,103.21,103.79,102.87,103.26,62200.0,82.9674,83.4337,82.6941,83.0076,62200.0
2007-02-02 10:00:00,103.24,103.54,102.54,102.94,142100.0,82.9915,83.2327,82.4288,82.7504,142100.0
2007-02-02 10:30:00,102.94,103.15,102.4,102.46,68800.0,82.7504,82.9192,82.3163,82.3645,68800.0
2007-02-02 11:00:00,102.46,102.85,102.46,102.47,25800.0,82.3645,82.678,82.3645,82.3726,25800.0
2007-02-02 11:30:00,102.48,102.7,102.33,102.5,47100.0,82.3806,82.5575,82.26,82.3967,47100.0
2007-02-02 12:00:00,102.52,102.75,102.43,102.6,33600.0,82.4128,82.5976,82.3404,82.4771,33600.0
2007-02-02 12:30:00,102.62,102.9,102.61,102.81,29200.0,82.4931,82.7182,82.4851,82.6459,29200.0
2007-02-02 13:00:00,102.84,102.95,102.7,102.78,30300.0,82.67,82.7584,82.5575,82.6218,30300.0
2007-02-02 13:30:00,102.8,102.8,102.53,102.66,20300.0,82.6378,82.6378,82.4208,82.5253,20300.0
2007-02-02 14:00:00,102.64,102.81,102.64,102.75,39200.0,82.5092,82.6459,82.5092,82.5976,39200.0
2007-02-02 14:30:00,102.77,102.9,102.61,102.87,37400.0,82.6137,82.7182,82.4851,82.6941,37400.0
2007-02-02 15:00:00,102.89,103.08,102.86,102.93,44600.0,82.7102,82.8629,82.6861,82.7423,44600.0
2007-02-02 15:30:00,102.96,103.16,102.92,102.98,117800.0,82.7665,82.9272,82.7343,82.7825,117800.0
2007-02-05 09:30:00,103.55,104.0,103.2,103.53,72900.0,83.2407,83.6025,82.9594,83.2247,72900.0
2007-02-05 10:00:00,103.52,104.2,103.4,104.12,85500.0,83.2166,83.7633,83.1202,83.699,85500.0
2007-02-05 10:30:00,104.11,104.14,103.7,104.07,106700.0,83.6909,83.715,83.3613,83.6588,106700.0
2007-02-05 11:00:00,104.07,104.55,104.0,104.37,157000.0,83.6588,84.0446,83.6025,83.8999,157000.0
2007-02-05 11:30:00,104.38,104.56,104.25,104.5,47300.0,83.908,84.0527,83.8035,84.0044,47300.0
2007-02-05 12:00:00,104.51,104.94,104.48,104.92,54400.0,84.0125,84.3581,83.9883,84.342,54400.0
2007-02-05 12:30:00,104.92,105.14,104.86,105.02,52700.0,84.342,84.5189,84.2938,84.4224,52700.0
2007-02-05 13:00:00,105.04,105.68,105.04,105.52,70700.0,84.4385,84.953,84.4385,84.8244,70700.0
2007-02-05 13:30:00,105.51,105.58,105.11,105.38,48900.0,84.8163,84.8726,84.4948,84.7118,48900.0
2007-02-05 14:00:00,105.41,106.11,105.37,106.11,67300.0,84.7359,85.2987,84.7038,85.2987,67300.0
2007-02-05 14:30:00,106.12,106.15,105.88,105.98,54900.0,85.3067,85.3308,85.1138,85.1941,54900.0
2007-02-05 15:00:00,105.98,106.21,105.8,106.01,83900.0,85.1941,85.379,85.0495,85.2183,83900.0
2007-02-05 15:30:00,106.01,106.01,105.3,105.42,92300.0,85.2183,85.2183,84.6475,84.744,92300.0
2007-02-06 09:30:00,105.6,106.55,105.45,105.99,57100.0,84.8887,85.6524,84.7681,85.2022,57100.0
2007-02-06 10:00:00,105.99,106.46,105.9,106.33,41500.0,85.2022,85.58,85.1298,85.4755,41500.0
2007-02-06 10:30:00,106.32,106.33,105.9,106.02,64800.0,85.4675,85.4755,85.1298,85.2263,64800.0
2007-02-06 11:00:00,106.02,106.12,105.81,105.95,41800.0,85.2263,85.3067,85.0575,85.17,41800.0
2007-02-06 11:30:00,105.95,105.99,105.83,105.83,33000.0,85.17,85.2022,85.0736,85.0736,33000.0
2007-02-06 12:00:00,105.83,106.04,105.66,105.98,66700.0,85.0736,85.2424,84.9369,85.1941,66700.0
2007-02-06 12:30:00,105.97,106.19,105.86,106.1,49500.0,85.1861,85.363,85.0977,85.2906,49500.0
2007-02-06 13:00:00,106.11,106.68,106.11,106.54,44500.0,85.2987,85.7569,85.2987,85.6443,44500.0
2007-02-06 13:30:00,106.54,106.88,106.54,106.87,48700.0,85.6443,85.9176,85.6443,85.9096,48700.0
2007-02-06 14:00:00,106.87,107.0,106.75,106.94,45700.0,85.9096,86.0141,85.8131,85.9659,45700.0
2007-02-06 14:30:00,106.93,107.04,106.85,106.95,59100.0,85.9578,86.0463,85.8935,85.9739,59100.0
2007-02-06 15:00:00,106.95,107.09,106.94,106.98,75500.0,85.9739,86.0864,85.9659,85.998,75500.0
2007-02-06 15:30:00,106.98,106.99,106.79,106.87,83400.0,85.998,86.0061,85.8453,85.9096,83400.0
2007-02-07 09:30:00,107.3,107.3,106.6,107.08,57100.0,86.2553,86.2553,85.6925,86.0784,57100.0
2007-02-07 10:00:00,107.08,107.4,107.05,107.16,38800.0,86.0784,86.3356,86.0543,86.1427,38800.0
2007-02-07 10:30:00,107.15,107.35,106.55,106.6,62300.0,86.1347,86.2955,85.6524,85.6925,62300.0
2007-02-07 11:00:00,106.6,106.67,106.39,106.65,48200.0,85.6925,85.7488,85.5237,85.7327,48200.0
2007-02-07 11:30:00,106.65,106.91,106.65,106.81,17900.0,85.7327,85.9417,85.7327,85.8614,17900.0
2007-02-07 12:00:00,106.83,106.88,106.75,106.85,10400.0,85.8774,85.9176,85.8131,85.8935,10400.0
2007-02-07 12:30:00,106.85,107.13,106.83,107.01,8800.0,85.8935,86.1186,85.8774,86.0221,8800.0
2007-02-07 13:00:00,107.03,107.08,106.89,106.89,9300.0,86.0382,86.0784,85.9257,85.9257,9300.0
2007-02-07 13:30:00,106.89,106.9,106.77,106.8,13200.0,85.9257,85.9337,85.8292,85.8533,13200.0
2007-02-07 14:00:00,106.8,106.92,106.72,106.89,34100.0,85.8533,85.9498,85.789,85.9257,34100.0
2007-02-07 14:30:00,106.89,106.89,106.6,106.84,34200.0,85.9257,85.9257,85.6925,85.8855,34200.0
2007-02-07 15:00:00,106.81,106.93,106.77,106.86,22900.0,85.8614,85.9578,85.8292,85.9016,22900.0
2007-02-07 15:30:00,106.84,107.11,106.84,107.07,48200.0,85.8855,86.1025,85.8855,86.0704,48200.0
2007-02-08 09:30:00,107.1,107.34,106.51,107.17,244100.0,86.0945,86.2874,85.6202,86.1508,244100.0
2007-02-08 10:00:00,107.2,110.13,107.2,109.7,209000.0,86.1749,88.5302,86.1749,88.1845,209000.0
2007-02-08 10:30:00,109.7,109.7,108.89,109.01,80400.0,88.1845,88.1845,87.5334,87.6299,80400.0
2007-02-08 11:00:00,109.03,109.27,108.51,108.58,61600.0,87.646,87.8389,87.2279,87.2842,61600.0
2007-02-08 11:30:00,108.58,108.89,108.2,108.78,54900.0,87.2842,87.5334,86.9787,87.445,54900.0
2007-02-08 12:00:00,108.83,108.83,108.27,108.61,37400.0,87.4852,87.4852,87.035,87.3083,37400.0
2007-02-08 12:30:00,108.61,108.67,108.46,108.52,27700.0,87.3083,87.3566,87.1877,87.236,27700.0
2007-02-08 13:00:00,108.57,109.48,108.57,109.34,59500.0,87.2762,88.0077,87.2762,87.8952,59500.0
2007-02-08 13:30:00,109.3,109.41,109.29,109.4,25900.0,87.863,87.9514,87.855,87.9434,25900.0
2007-02-08 14:00:00,109.4,109.4,109.01,109.3,47900.0,87.9434,87.9434,87.6299,87.863,47900.0
2007-02-08 14:30:00,109.31,109.69,109.22,109.58,58300.0,87.871,88.1765,87.7987,88.0881,58300.0
2007-02-08 15:00:00,109.59,109.59,109.17,109.38,73600.0,88.0961,88.0961,87.7585,87.9273,73600.0
2007-02-08 15:30:00,109.37,109.45,109.06,109.28,74300.0,87.9193,87.9836,87.6701,87.8469,74300.0
2007-02-09 09:30:00,109.25,110.2,109.1,109.66,124300.0,87.8228,88.5865,87.7022,88.1524,124300.0
2007-02-09 10:00:00,109.55,110.97,109.35,110.46,105700.0,88.064,89.2055,87.9032,88.7955,105700.0
2007-02-09 10:30:00,110.42,110.61,110.3,110.44,86100.0,88.7633,88.9161,88.6669,88.7794,86100.0
2007-02-09 11:00:00,110.44,110.58,110.1,110.15,69900.0,88.7794,88.892,88.5061,88.5463,69900.0
2007-02-09 11:30:00,110.13,110.21,109.65,109.7,73900.0,88.5302,88.5945,88.1444,88.1845,73900.0
2007-02-09 12:00:00,109.69,109.69,109.4,109.4,50000.0,88.1765,88.1765,87.9434,87.9434,50000.0
2007-02-09 12:30:00,109.38,109.38,108.84,109.01,73100.0,87.9273,87.9273,87.4932,87.6299,73100.0
2007-02-09 13:00:00,109.0,109.39,108.94,109.2,57500.0,87.6218,87.9353,87.5736,87.7826,57500.0
2007-02-09 13:30:00,109.14,109.16,108.63,109.0,72400.0,87.7344,87.7505,87.3244,87.6218,72400.0
2007-02-09 14:00:00,109.01,109.03,108.86,108.91,70200.0,87.6299,87.646,87.5093,87.5495,70200.0
2007-02-09 14:30:00,108.91,108.91,108.46,108.6,71800.0,87.5495,87.5495,87.1877,87.3003,71800.0
2007-02-09 15:00:00,108.61,108.94,108.55,108.9,89100.0,87.3083,87.5736,87.2601,87.5414,89100.0
2007-02-09 15:30:00,108.9,109.28,108.68,109.19,180400.0,87.5414,87.8469,87.3646,87.7746,180400.0
2007-02-12 09:30:00,108.35,109.23,108.07,108.23,131100.0,87.0993,87.8067,86.8742,87.0029,131100.0
2007-02-12 10:00:00,108.22,108.28,107.74,107.81,74500.0,86.9948,87.043,86.609,86.6652,74500.0
2007-02-12 10:30:00,107.84,108.27,107.61,107.7,63800.0,86.6893,87.035,86.5045,86.5768,63800.0
2007-02-12 11:00:00,107.7,107.88,107.35,107.49,50400.0,86.5768,86.7215,86.2955,86.408,50400.0
2007-02-12 11:30:00,107.51,107.73,107.35,107.63,34600.0,86.4241,86.6009,86.2955,86.5205,34600.0
2007-02-12 12:00:00,107.64,107.95,107.49,107.8,36200.0,86.5286,86.7778,86.408,86.6572,36200.0
2007-02-12 12:30:00,107.78,108.15,107.75,108.12,52000.0,86.6411,86.9385,86.617,86.9144,52000.0
2007-02-12 13:00:00,108.11,108.11,107.89,108.02,41300.0,86.9064,86.9064,86.7295,86.834,41300.0
2007-02-12 13:30:00,108.04,108.04,107.64,107.72,48000.0,86.8501,86.8501,86.5286,86.5929,48000.0
2007-02-12 14:00:00,107.67,107.72,107.49,107.5,50500.0,86.5527,86.5929,86.408,86.416,50500.0
2007-02-12 14:30:00,107.49,107.53,107.36,107.47,59100.0,86.408,86.4401,86.3035,86.3919,59100.0
2007-02-12 15:00:00,107.47,108.01,107.45,107.99,76900.0,86.3919,86.826,86.3758,86.8099,76900.0
2007-02-12 15:30:00,107.99,108.25,107.86,108.15,67500.0,86.8099,87.0189,86.7054,86.9385,67500.0
2007-02-13 09:30:00,108.85,110.45,108.83,110.45,97600.0,87.5013,88.7874,87.4852,88.7874,97600.0
2007-02-13 10:00:00,110.45,111.0,110.39,110.86,98000.0,88.7874,89.2296,88.7392,89.117,98000.0
2007-02-13 10:30:00,110.86,110.93,110.3,110.32,43700.0,89.117,89.1733,88.6669,88.6829,43700.0
2007-02-13 11:00:00,110.33,110.62,110.14,110.61,40700.0,88.691,88.9241,88.5382,88.9161,40700.0
2007-02-13 11:30:00,110.62,111.7,110.62,111.5,88200.0,88.9241,89.7923,88.9241,89.6315,88200.0
2007-02-13 12:00:00,111.46,111.47,111.12,111.31,36600.0,89.5994,89.6074,89.326,89.4788,36600.0
2007-02-13 12:30:00,111.32,111.35,111.11,111.15,35000.0,89.4868,89.5109,89.318,89.3502,35000.0
2007-02-13 13:00:00,111.15,111.55,111.14,111.51,38700.0,89.3502,89.6717,89.3421,89.6396,38700.0
2007-02-13 13:30:00,111.51,111.87,111.51,111.83,72600.0,89.6396,89.9289,89.6396,89.8968,72600.0
2007-02-13 14:00:00,111.83,111.83,111.33,111.55,60200.0,89.8968,89.8968,89.4949,89.6717,60200.0
2007-02-13 14:30:00,111.48,111.49,111.18,111.24,28500.0,89.6154,89.6235,89.3743,89.4225,28500.0
2007-02-13 15:00:00,111.24,111.4,111.17,111.17,34500.0,89.4225,89.5511,89.3662,89.3662,34500.0
2007-02-13 15:30:00,111.18,111.5,111.17,111.5,95000.0,89.3743,89.6315,89.3662,89.6315,95000.0
2007-02-14 09:30:00,111.66,112.2,111.5,111.95,51600.0,89.7601,90.1942,89.6315,89.9933,51600.0
2007-02-14 10:00:00,111.99,113.38,111.99,112.73,67200.0,90.0254,91.1428,90.0254,90.6203,67200.0
2007-02-14 10:30:00,112.74,113.21,112.74,112.91,49400.0,90.6283,91.0061,90.6283,90.765,49400.0
2007-02-14 11:00:00,112.91,113.25,112.75,112.92,56300.0,90.765,91.0383,90.6363,90.773,56300.0
2007-02-14 11:30:00,112.9,113.01,112.37,112.38,43900.0,90.7569,90.8454,90.3309,90.3389,43900.0
2007-02-14 12:00:00,112.38,112.61,112.18,112.25,36800.0,90.3389,90.5238,90.1781,90.2344,36800.0
2007-02-14 12:30:00,112.24,112.24,112.03,112.19,39300.0,90.2264,90.2264,90.0576,90.1862,39300.0
2007-02-14 13:00:00,112.19,112.68,112.17,112.64,49100.0,90.1862,90.5801,90.1701,90.5479,49100.0
2007-02-14 13:30:00,112.64,112.67,112.3,112.34,46000.0,90.5479,90.572,90.2746,90.3068,46000.0
2007-02-14 14:00:00,112.34,112.46,112.21,112.25,36600.0,90.3068,90.4032,90.2023,90.2344,36600.0
2007-02-14 14:30:00,112.26,112.39,111.95,112.11,43600.0,90.2425,90.347,89.9933,90.1219,43600.0
2007-02-14 15:00:00,112.11,112.12,111.89,111.93,54200.0,90.1219,90.1299,89.945,89.9772,54200.0
2007-02-14 15:30:00,111.93,111.93,111.69,111.8,66400.0,89.9772,89.9772,89.7842,89.8727,66400.0
2007-02-15 09:30:00,111.95,112.2,111.25,111.7,72000.0,89.9933,90.1942,89.4305,89.7923,72000.0
2007-02-15 10:00:00,111.78,111.81,111.2,111.57,35400.0,89.8566,89.8807,89.3904,89.6878,35400.0
2007-02-15 10:30:00,111.57,111.93,111.53,111.81,37100.0,89.6878,89.9772,89.6556,89.8807,37100.0
2007-02-15 11:00:00,111.81,112.5,111.81,112.4,55300.0,89.8807,90.4354,89.8807,90.355,55300.0
2007-02-15 11:30:00,112.39,112.47,111.91,112.3,25200.0,90.347,90.4113,89.9611,90.2746,25200.0
2007-02-15 12:00:00,112.27,112.27,111.82,111.84,34300.0,90.2505,90.2505,89.8887,89.9048,34300.0
2007-02-15 12:30:00,111.87,112.14,111.84,112.03,35900.0,89.9289,90.146,89.9048,90.0576,35900.0
2007-02-15 13:00:00,112.03,112.2,111.99,112.14,27500.0,90.0576,90.1942,90.0254,90.146,27500.0
2007-02-15 13:30:00,112.16,112.22,112.03,112.11,14800.0,90.1621,90.2103,90.0576,90.1219,14800.0
2007-02-15 14:00:00,112.09,112.4,112.0,112.14,25200.0,90.1058,90.355,90.0334,90.146,25200.0
2007-02-15 14:30:00,112.14,112.35,112.09,112.32,16000.0,90.146,90.3148,90.1058,90.2907,16000.0
2007-02-15 15:00:00,112.33,112.33,112.07,112.18,25000.0,90.2987,90.2987,90.0897,90.1781,25000.0
2007-02-15 15:30:00,112.19,112.43,112.19,112.25,36500.0,90.1862,90.3791,90.1862,90.2344,36500.0
2007-02-16 09:30:00,112.26,112.38,111.21,111.21,119500.0,90.2425,90.3389,89.3984,89.3984,119500.0
2007-02-16 10:00:00,111.21,111.24,110.19,110.57,83400.0,89.3984,89.4225,88.5784,88.8839,83400.0
2007-02-16 10:30:00,110.57,110.8,110.44,110.66,48300.0,88.8839,89.0688,88.7794,88.9563,48300.0
2007-02-16 11:00:00,110.69,111.46,110.69,111.44,31000.0,88.9804,89.5994,88.9804,89.5833,31000.0
2007-02-16 11:30:00,111.49,111.93,111.47,111.63,36800.0,89.6235,89.9772,89.6074,89.736,36800.0
2007-02-16 12:00:00,111.63,111.7,111.39,111.7,10200.0,89.736,89.7923,89.5431,89.7923,10200.0
2007-02-16 12:30:00,111.72,112.0,111.72,112.0,7300.0,89.8084,90.0334,89.8084,90.0334,7300.0
2007-02-16 13:00:00,111.95,111.98,111.68,111.73,13900.0,89.9933,90.0174,89.7762,89.8164,13900.0
2007-02-16 13:30:00,111.73,111.75,111.64,111.7,9300.0,89.8164,89.8325,89.7441,89.7923,9300.0
2007-02-16 14:00:00,111.7,111.84,111.55,111.55,18800.0,89.7923,89.9048,89.6717,89.6717,18800.0
2007-02-16 14:30:00,111.62,111.63,111.48,111.5,20700.0,89.728,89.736,89.6154,89.6315,20700.0
2007-02-16 15:00:00,111.52,111.74,111.48,111.72,19500.0,89.6476,89.8244,89.6154,89.8084,19500.0
2007-02-16 15:30:00,111.75,111.89,111.69,111.89,60800.0,89.8325,89.945,89.7842,89.945,60800.0
2007-02-20 09:30:00,109.55,112.68,109.09,109.78,536800.0,88.064,90.5801,87.6942,88.2489,536800.0
2007-02-20 10:00:00,109.93,110.72,109.71,110.55,264200.0,88.3694,89.0045,88.1926,88.8678,264200.0
2007-02-20 10:30:00,110.55,110.96,110.18,110.72,135400.0,88.8678,89.1974,88.5704,89.0045,135400.0
2007-02-20 11:00:00,110.72,110.96,110.58,110.92,94200.0,89.0045,89.1974,88.892,89.1653,94200.0
2007-02-20 11:30:00,110.89,111.42,110.78,111.0,69500.0,89.1412,89.5672,89.0527,89.2296,69500.0
2007-02-20 12:00:00,111.0,111.18,110.79,111.1,48000.0,89.2296,89.3743,89.0608,89.31,48000.0
2007-02-20 12:30:00,111.09,111.18,111.03,111.18,53600.0,89.3019,89.3743,89.2537,89.3743,53600.0
2007-02-20 13:00:00,111.16,111.18,110.99,111.04,45000.0,89.3582,89.3743,89.2215,89.2617,45000.0
2007-02-20 13:30:00,111.05,111.31,111.03,111.17,46900.0,89.2698,89.4788,89.2537,89.3662,46900.0
2007-02-20 14:00:00,111.16,111.25,110.82,111.15,94300.0,89.3582,89.4305,89.0849,89.3502,94300.0
2007-02-20 14:30:00,111.15,111.15,110.92,110.97,49000.0,89.3502,89.3502,89.1653,89.2055,49000.0
2007-02-20 15:00:00,110.99,111.05,110.92,110.99,108200.0,89.2215,89.2698,89.1653,89.2215,108200.0
2007-02-20 15:30:00,110.95,111.36,110.9,111.13,292200.0,89.1894,89.519,89.1492,89.3341,292200.0
2007-02-21 09:30:00,110.68,111.49,109.77,111.41,170100.0,89.3078,89.9614,88.5736,89.8969,170100.0
2007-02-21 10:00:00,111.49,111.96,110.55,111.02,192500.0,89.9614,90.3407,89.2029,89.5822,192500.0
2007-02-21 10:30:00,111.01,112.49,110.95,112.4,217800.0,89.5741,90.7683,89.5257,90.6957,217800.0
2007-02-21 11:00:00,112.39,114.58,112.36,114.58,218300.0,90.6876,92.4547,90.6634,92.4547,218300.0
2007-02-21 11:30:00,114.51,117.34,114.29,117.3,376200.0,92.3983,94.6818,92.2207,94.6495,376200.0
2007-02-21 12:00:00,117.3,121.4,117.1,121.4,514400.0,94.6495,97.9578,94.4881,97.9578,514400.0
2007-02-21 12:30:00,121.25,122.52,120.27,122.52,411300.0,97.8368,98.8615,97.046,98.8615,411300.0
2007-02-21 13:00:00,122.52,125.4,121.34,125.06,760900.0,98.8615,101.1854,97.9094,100.9111,760900.0
2007-02-21 13:30:00,124.94,125.79,123.0,123.9,596900.0,100.8142,101.5001,99.2489,99.9751,596900.0
2007-02-21 14:00:00,123.94,123.98,122.23,122.49,525400.0,100.0073,100.0396,98.6275,98.8373,525400.0
2007-02-21 14:30:00,122.5,122.9,121.5,122.14,373300.0,98.8454,99.1682,98.0385,98.5549,373300.0
2007-02-21 15:00:00,122.19,122.43,120.84,122.39,371000.0,98.5953,98.7889,97.506,98.7566,371000.0
2007-02-21 15:30:00,122.39,122.75,120.95,121.99,844000.0,98.7566,99.0471,97.5947,98.4339,844000.0
2007-02-22 09:30:00,122.0,124.0,121.0,123.17,385000.0,98.442,100.0558,97.6351,99.386,385000.0
2007-02-22 10:00:00,123.23,123.23,121.78,121.82,266100.0,99.4344,99.4344,98.2644,98.2967,266100.0
2007-02-22 10:30:00,121.85,122.15,120.14,120.33,245100.0,98.3209,98.563,96.9411,97.0944,245100.0
2007-02-22 11:00:00,120.33,120.85,119.75,119.97,161400.0,97.0944,97.514,96.6264,96.8039,161400.0
2007-02-22 11:30:00,119.98,121.34,119.61,121.29,165900.0,96.812,97.9094,96.5135,97.8691,165900.0
2007-02-22 12:00:00,121.31,121.72,119.32,119.49,251800.0,97.8852,98.216,96.2795,96.4166,251800.0
2007-02-22 12:30:00,119.49,119.94,118.97,118.98,126400.0,96.4166,96.7797,95.997,96.0051,126400.0
2007-02-22 13:00:00,118.98,119.73,118.68,119.3,141900.0,96.0051,96.6103,95.763,96.2633,141900.0
2007-02-22 13:30:00,119.3,119.66,118.79,119.09,104800.0,96.2633,96.5538,95.8518,96.0939,104800.0
2007-02-22 14:00:00,119.1,119.84,119.0,119.14,135600.0,96.1019,96.6991,96.0213,96.1342,135600.0
2007-02-22 14:30:00,119.15,119.47,118.91,119.47,187000.0,96.1423,96.4005,95.9486,96.4005,187000.0
2007-02-22 15:00:00,119.4,119.75,119.28,119.41,114400.0,96.344,96.6264,96.2472,96.3521,114400.0
2007-02-22 15:30:00,119.39,119.88,119.36,119.49,201600.0,96.3359,96.7313,96.3117,96.4166,201600.0
2007-02-23 09:30:00,119.5,119.62,119.0,119.13,177700.0,96.4247,96.5215,96.0213,96.1262,177700.0
2007-02-23 10:00:00,119.14,119.86,118.9,119.1,211200.0,96.1342,96.7152,95.9406,96.1019,211200.0
2007-02-23 10:30:00,119.11,119.64,118.8,119.44,164000.0,96.11,96.5377,95.8599,96.3763,164000.0
2007-02-23 11:00:00,119.44,119.66,119.27,119.47,94800.0,96.3763,96.5538,96.2391,96.4005,94800.0
2007-02-23 11:30:00,119.53,120.21,119.42,119.83,66500.0,96.4489,96.9976,96.3602,96.691,66500.0
2007-02-23 12:00:00,119.83,119.84,119.32,119.44,44200.0,96.691,96.6991,96.2795,96.3763,44200.0
2007-02-23 12:30:00,119.46,119.73,119.31,119.69,30800.0,96.3924,96.6103,96.2714,96.578,30800.0
2007-02-23 13:00:00,119.7,119.84,119.48,119.5,35900.0,96.5861,96.6991,96.4086,96.4247,35900.0
2007-02-23 13:30:00,119.5,119.72,119.45,119.54,37800.0,96.4247,96.6022,96.3844,96.457,37800.0
2007-02-23 14:00:00,119.54,119.6,119.48,119.5,30100.0,96.457,96.5054,96.4086,96.4247,30100.0
2007-02-23 14:30:00,119.5,119.68,119.44,119.59,40500.0,96.4247,96.5699,96.3763,96.4973,40500.0
2007-02-23 15:00:00,119.59,119.85,119.43,119.63,53500.0,96.4973,96.7071,96.3682,96.5296,53500.0
2007-02-23 15:30:00,119.63,119.92,119.63,119.84,92200.0,96.5296,96.7636,96.5296,96.6991,92200.0
2007-02-26 09:30:00,120.02,121.39,120.0,120.89,167200.0,96.8443,97.9497,96.8282,97.5463,167200.0
2007-02-26 10:00:00,120.8,121.2,120.16,120.42,123800.0,97.4737,97.7964,96.9573,97.1671,123800.0
2007-02-26 10:30:00,120.43,121.04,120.4,121.04,105100.0,97.1751,97.6673,97.1509,97.6673,105100.0
2007-02-26 11:00:00,121.04,121.21,120.51,120.6,80400.0,97.6673,97.8045,97.2397,97.3123,80400.0
2007-02-26 11:30:00,120.68,120.7,119.43,119.66,109800.0,97.3768,97.393,96.3682,96.5538,109800.0
2007-02-26 12:00:00,119.63,119.63,119.01,119.39,101000.0,96.5296,96.5296,96.0293,96.3359,101000.0
2007-02-26 12:30:00,119.38,119.39,118.63,118.86,87600.0,96.3279,96.3359,95.7227,95.9083,87600.0
2007-02-26 13:00:00,118.83,119.15,118.7,119.04,61900.0,95.8841,96.1423,95.7792,96.0535,61900.0
2007-02-26 13:30:00,119.04,119.22,118.93,119.12,40600.0,96.0535,96.1988,95.9648,96.1181,40600.0
2007-02-26 14:00:00,119.16,119.5,119.07,119.29,72600.0,96.1504,96.4247,96.0777,96.2553,72600.0
2007-02-26 14:30:00,119.29,119.58,119.17,119.54,63200.0,96.2553,96.4893,96.1584,96.457,63200.0
2007-02-26 15:00:00,119.53,120.0,119.4,119.71,100000.0,96.4489,96.8282,96.344,96.5942,100000.0
2007-02-26 15:30:00,119.71,120.21,119.5,119.75,163800.0,96.5942,96.9976,96.4247,96.6264,163800.0
2007-02-27 09:30:00,116.41,118.78,103.55,116.5,423200.0,93.9314,95.8437,83.5546,94.004,423200.0
2007-02-27 10:00:00,116.5,116.85,114.0,115.25,323500.0,94.004,94.2864,91.9867,92.9954,323500.0
2007-02-27 10:30:00,115.25,115.68,114.6,115.11,214000.0,92.9954,93.3423,92.4709,92.8824,214000.0
2007-02-27 11:00:00,115.0,115.68,112.9,115.38,222100.0,92.7936,93.3423,91.0992,93.1003,222100.0
2007-02-27 11:30:00,115.32,116.26,114.75,115.31,172700.0,93.0519,93.8103,92.5919,93.0438,172700.0
2007-02-27 12:00:00,115.35,116.25,115.25,116.15,84000.0,93.0761,93.8023,92.9954,93.7216,84000.0
2007-02-27 12:30:00,116.15,117.1,116.03,116.8,114100.0,93.7216,94.4881,93.6248,94.2461,114100.0
2007-02-27 13:00:00,116.77,118.05,116.46,117.93,146900.0,94.2219,95.2547,93.9717,95.1579,146900.0
2007-02-27 13:30:00,117.85,118.05,115.95,116.65,143300.0,95.0933,95.2547,93.5602,94.125,143300.0
2007-02-27 14:00:00,116.65,116.93,114.71,114.91,262800.0,94.125,94.351,92.5596,92.721,262800.0
2007-02-27 14:30:00,114.9,115.25,114.0,114.32,550100.0,92.713,92.9954,91.9867,92.245,550100.0
2007-02-27 15:00:00,114.38,115.15,113.27,114.81,164300.0,92.2934,92.9147,91.3977,92.6403,164300.0
2007-02-27 15:30:00,114.78,115.0,113.6,113.6,102300.0,92.6161,92.7936,91.664,91.664,102300.0
2007-02-28 09:30:00,114.04,115.39,113.0,114.43,373600.0,92.019,93.1083,91.1798,92.3337,373600.0
2007-02-28 10:00:00,114.51,115.58,113.82,115.33,231800.0,92.3983,93.2617,91.8415,93.0599,231800.0
2007-02-28 10:30:00,115.34,115.8,114.26,114.97,329000.0,93.068,93.4392,92.1965,92.7694,329000.0
2007-02-28 11:00:00,114.98,115.19,114.3,114.99,180100.0,92.7775,92.947,92.2288,92.7856,180100.0
2007-02-28 11:30:00,115.0,115.95,114.63,115.7,177600.0,92.7936,93.5602,92.4951,93.3585,177600.0
2007-02-28 12:00:00,115.7,115.75,115.32,115.41,76000.0,93.3585,93.3988,93.0519,93.1245,76000.0
2007-02-28 12:30:00,115.45,116.16,115.45,115.89,79000.0,93.1568,93.7297,93.1568,93.5118,79000.0
2007-02-28 13:00:00,115.84,116.03,115.68,115.82,66700.0,93.4714,93.6248,93.3423,93.4553,66700.0
2007-02-28 13:30:00,115.83,116.04,114.95,115.11,73800.0,93.4634,93.6328,92.7533,92.8824,73800.0
2007-02-28 14:00:00,115.11,115.38,114.88,115.38,105100.0,92.8824,93.1003,92.6968,93.1003,105100.0
2007-02-28 14:30:00,115.37,115.99,115.31,115.96,148500.0,93.0922,93.5925,93.0438,93.5683,148500.0
2007-02-28 15:00:00,115.93,116.31,115.88,116.13,113400.0,93.5441,93.8507,93.5037,93.7054,113400.0
2007-02-28 15:30:00,116.12,116.87,115.89,116.66,221600.0,93.6974,94.3026,93.5118,94.1331,221600.0
2007-03-01 09:30:00,107.15,116.5,107.15,115.18,298900.0,86.4595,94.004,86.4595,92.9389,298900.0
2007-03-01 10:00:00,114.72,117.03,114.72,116.99,158400.0,92.5677,94.4317,92.5677,94.3994,158400.0
2007-03-01 10:30:00,116.99,117.6,116.09,117.27,121900.0,94.3994,94.8916,93.6732,94.6253,121900.0
2007-03-01 11:00:00,116.83,117.62,116.69,117.26,82700.0,94.2703,94.9077,94.1573,94.6172,82700.0
2007-03-01 11:30:00,117.28,119.04,117.18,118.59,176100.0,94.6334,96.0535,94.5527,95.6904,176100.0
2007-03-01 12:00:00,118.59,118.7,117.92,118.08,145600.0,95.6904,95.7792,95.1498,95.2789,145600.0
2007-03-01 12:30:00,118.07,119.08,118.05,118.66,147400.0,95.2708,96.0858,95.2547,95.7469,147400.0
2007-03-01 13:00:00,118.65,119.23,118.63,119.02,149900.0,95.7388,96.2068,95.7227,96.0374,149900.0
2007-03-01 13:30:00,118.97,119.32,118.91,119.3,115600.0,95.997,96.2795,95.9486,96.2633,115600.0
2007-03-01 14:00:00,119.33,119.8,119.15,119.25,97000.0,96.2875,96.6668,96.1423,96.223,97000.0
2007-03-01 14:30:00,119.3,119.55,119.13,119.33,92400.0,96.2633,96.465,96.1262,96.2875,92400.0
2007-03-01 15:00:00,119.34,119.42,118.23,118.26,105700.0,96.2956,96.3602,95.3999,95.4241,105700.0
2007-03-01 15:30:00,118.25,118.56,118.19,118.45,166400.0,95.4161,95.6662,95.3677,95.5775,166400.0
2007-03-02 09:30:00,118.24,118.24,117.05,117.18,90600.0,95.408,95.408,94.4478,94.5527,90600.0
2007-03-02 10:00:00,117.1,118.0,116.62,117.78,90000.0,94.4881,95.2144,94.1008,95.0368,90000.0
2007-03-02 10:30:00,117.79,118.13,117.41,117.92,45300.0,95.0449,95.3192,94.7383,95.1498,45300.0
2007-03-02 11:00:00,117.92,118.48,117.56,118.42,70000.0,95.1498,95.6017,94.8593,95.5533,70000.0
2007-03-02 11:30:00,118.42,119.1,118.08,118.46,83600.0,95.5533,96.1019,95.2789,95.5855,83600.0
2007-03-02 12:00:00,118.47,119.0,117.42,117.44,70500.0,95.5936,96.0213,94.7463,94.7625,70500.0
2007-03-02 12:30:00,117.42,117.82,116.88,117.13,73700.0,94.7463,95.0691,94.3106,94.5123,73700.0
2007-03-02 13:00:00,117.11,117.6,116.61,116.77,87700.0,94.4962,94.8916,94.0928,94.2219,87700.0
2007-03-02 13:30:00,116.79,117.09,116.42,116.84,121500.0,94.238,94.4801,93.9394,94.2783,121500.0
2007-03-02 14:00:00,116.88,117.13,116.27,116.8,76900.0,94.3106,94.5123,93.8184,94.2461,76900.0
2007-03-02 14:30:00,116.8,117.7,116.57,117.29,95700.0,94.2461,94.9723,94.0605,94.6415,95700.0
2007-03-02 15:00:00,117.28,117.98,117.17,117.95,86900.0,94.6334,95.1982,94.5446,95.174,86900.0
2007-03-02 15:30:00,117.95,117.98,117.12,117.52,162500.0,95.174,95.1982,94.5043,94.827,162500.0
2007-03-05 09:30:00,116.6,116.6,114.39,115.18,112000.0,94.0847,94.0847,92.3014,92.9389,112000.0
2007-03-05 10:00:00,115.16,115.65,114.59,115.1,144300.0,92.9228,93.3181,92.4628,92.8743,144300.0
2007-03-05 10:30:00,115.12,115.14,114.3,114.75,71100.0,92.8905,92.9066,92.2288,92.5919,71100.0
2007-03-05 11:00:00,114.8,115.72,114.67,115.14,111000.0,92.6323,93.3746,92.5274,92.9066,111000.0
2007-03-05 11:30:00,115.14,115.59,114.77,114.93,78300.0,92.9066,93.2697,92.6081,92.7372,78300.0
2007-03-05 12:00:00,114.92,115.36,114.72,115.28,49400.0,92.7291,93.0841,92.5677,93.0196,49400.0
2007-03-05 12:30:00,115.21,115.56,115.0,115.0,48000.0,92.9631,93.2455,92.7936,92.7936,48000.0
2007-03-05 13:00:00,115.01,115.06,113.86,114.05,94300.0,92.8017,92.8421,91.8738,92.0271,94300.0
2007-03-05 13:30:00,114.05,115.06,114.0,114.86,111000.0,92.0271,92.8421,91.9867,92.6807,111000.0
2007-03-05 14:00:00,114.86,115.07,114.62,114.78,96700.0,92.6807,92.8501,92.487,92.6161,96700.0
2007-03-05 14:30:00,114.78,114.86,114.65,114.71,54600.0,92.6161,92.6807,92.5112,92.5596,54600.0
2007-03-05 15:00:00,114.71,114.77,113.96,114.22,100900.0,92.5596,92.6081,91.9545,92.1643,100900.0
2007-03-05 15:30:00,114.23,114.24,113.29,113.3,119800.0,92.1723,92.1804,91.4138,91.4219,119800.0
2007-03-06 09:30:00,114.9,115.7,114.3,114.39,112900.0,92.713,93.3585,92.2288,92.3014,112900.0
2007-03-06 10:00:00,114.39,114.5,113.77,114.11,79400.0,92.3014,92.3902,91.8012,92.0755,79400.0
2007-03-06 10:30:00,114.15,114.81,114.09,114.37,67400.0,92.1078,92.6403,92.0594,92.2853,67400.0
2007-03-06 11:00:00,114.32,114.57,114.13,114.18,57200.0,92.245,92.4467,92.0916,92.132,57200.0
2007-03-06 11:30:00,114.19,114.95,113.99,114.92,55700.0,92.1401,92.7533,91.9787,92.7291,55700.0
2007-03-06 12:00:00,114.94,115.1,114.31,114.55,36100.0,92.7452,92.8743,92.2369,92.4305,36100.0
2007-03-06 12:30:00,114.58,115.22,114.52,115.05,59400.0,92.4547,92.9712,92.4063,92.834,59400.0
2007-03-06 13:00:00,115.06,115.24,114.77,115.16,35200.0,92.8421,92.9873,92.6081,92.9228,35200.0
2007-03-06 13:30:00,115.16,115.53,115.08,115.27,37800.0,92.9228,93.2213,92.8582,93.0115,37800.0
2007-03-06 14:00:00,115.27,115.33,114.54,115.1,92100.0,93.0115,93.0599,92.4225,92.8743,92100.0
2007-03-06 14:30:00,115.1,115.45,115.02,115.41,58000.0,92.8743,93.1568,92.8098,93.1245,58000.0
2007-03-06 15:00:00,115.41,115.74,115.17,115.37,60000.0,93.1245,93.3908,92.9308,93.0922,60000.0
2007-03-06 15:30:00,115.35,115.38,114.5,114.68,113600.0,93.0761,93.1003,92.3902,92.5354,113600.0
2007-03-07 09:30:00,114.42,116.75,114.09,116.75,119300.0,92.3256,94.2057,92.0594,94.2057,119300.0
2007-03-07 10:00:00,116.74,118.2,116.57,118.15,110700.0,94.1977,95.3757,94.0605,95.3354,110700.0
2007-03-07 10:30:00,118.11,118.81,117.72,117.82,135400.0,95.3031,95.8679,94.9884,95.0691,135400.0
2007-03-07 11:00:00,117.79,118.0,117.4,117.76,114500.0,95.0449,95.2144,94.7302,95.0207,114500.0
2007-03-07 11:30:00,117.76,118.0,117.5,118.0,113600.0,95.0207,95.2144,94.8109,95.2144,113600.0
2007-03-07 12:00:00,118.0,118.15,117.69,117.85,79100.0,95.2144,95.3354,94.9642,95.0933,79100.0
2007-03-07 12:30:00,117.85,118.14,117.76,117.8,34000.0,95.0933,95.3273,95.0207,95.053,34000.0
2007-03-07 13:00:00,117.79,118.19,117.75,118.06,36300.0,95.0449,95.3677,95.0126,95.2628,36300.0
2007-03-07 13:30:00,118.04,118.19,117.85,118.13,36700.0,95.2466,95.3677,95.0933,95.3192,36700.0
2007-03-07 14:00:00,118.11,118.17,117.82,117.98,72800.0,95.3031,95.3515,95.0691,95.1982,72800.0
2007-03-07 14:30:00,117.99,118.01,117.68,117.8,54900.0,95.2063,95.2224,94.9561,95.053,54900.0
2007-03-07 15:00:00,117.82,117.96,117.56,117.65,71700.0,95.0691,95.1821,94.8593,94.9319,71700.0
2007-03-07 15:30:00,117.65,117.71,117.03,117.25,121000.0,94.9319,94.9804,94.4317,94.6092,121000.0
2007-03-08 09:30:00,119.38,120.34,118.6,119.87,145000.0,96.3279,97.1025,95.6985,96.7233,145000.0
2007-03-08 10:00:00,119.78,119.98,119.58,119.69,84700.0,96.6506,96.812,96.4893,96.578,84700.0
2007-03-08 10:30:00,119.67,120.16,119.28,119.96,83900.0,96.5619,96.9573,96.2472,96.7959,83900.0
2007-03-08 11:00:00,119.92,119.96,119.65,119.76,74100.0,96.7636,96.7959,96.5457,96.6345,74100.0
2007-03-08 11:30:00,119.77,119.87,119.75,119.76,25700.0,96.6426,96.7233,96.6264,96.6345,25700.0
2007-03-08 12:00:00,119.81,119.9,119.75,119.81,30300.0,96.6748,96.7475,96.6264,96.6748,30300.0
2007-03-08 12:30:00,119.81,120.02,119.68,119.71,27600.0,96.6748,96.8443,96.5699,96.5942,27600.0
2007-03-08 13:00:00,119.72,120.29,119.72,120.23,40600.0,96.6022,97.0622,96.6022,97.0137,40600.0
2007-03-08 13:30:00,120.18,120.45,119.98,120.02,38200.0,96.9734,97.1913,96.812,96.8443,38200.0
2007-03-08 14:00:00,120.02,120.17,119.73,119.73,52500.0,96.8443,96.9653,96.6103,96.6103,52500.0
2007-03-08 14:30:00,119.73,120.01,119.48,120.01,88600.0,96.6103,96.8362,96.4086,96.8362,88600.0
2007-03-08 15:00:00,119.98,120.06,119.61,119.93,43800.0,96.812,96.8766,96.5135,96.7717,43800.0
2007-03-08 15:30:00,119.94,120.02,119.6,119.89,79500.0,96.7797,96.8443,96.5054,96.7394,79500.0
2007-03-09 09:30:00,120.21,120.53,119.37,119.41,117700.0,96.9976,97.2558,96.3198,96.3521,117700.0
2007-03-09 10:00:00,119.46,119.56,118.77,118.78,106200.0,96.3924,96.4731,95.8357,95.8437,106200.0
2007-03-09 10:30:00,118.83,118.94,118.51,118.78,76800.0,95.8841,95.9728,95.6259,95.8437,76800.0
2007-03-09 11:00:00,118.78,118.92,118.61,118.73,95000.0,95.8437,95.9567,95.7066,95.8034,95000.0
2007-03-09 11:30:00,118.73,119.56,118.72,119.34,48700.0,95.8034,96.4731,95.7953,96.2956,48700.0
2007-03-09 12:00:00,119.33,119.44,119.12,119.13,29300.0,96.2875,96.3763,96.1181,96.1262,29300.0
2007-03-09 12:30:00,119.15,119.2,118.85,118.95,29300.0,96.1423,96.1826,95.9002,95.9809,29300.0
2007-03-09 13:00:00,119.0,119.12,118.71,118.91,58500.0,96.0213,96.1181,95.7873,95.9486,58500.0
2007-03-09 13:30:00,118.92,119.0,118.41,118.48,70300.0,95.9567,96.0213,95.5452,95.6017,70300.0
2007-03-09 14:00:00,118.44,118.57,118.29,118.45,60200.0,95.5694,95.6743,95.4484,95.5775,60200.0
2007-03-09 14:30:00,118.5,118.5,118.17,118.24,91000.0,95.6178,95.6178,95.3515,95.408,91000.0
2007-03-09 15:00:00,118.24,118.6,118.23,118.4,129400.0,95.408,95.6985,95.3999,95.5371,129400.0
2007-03-09 15:30:00,118.38,118.8,118.28,118.53,79500.0,95.521,95.8599,95.4403,95.642,79500.0
2007-03-12 09:30:00,118.73,119.0,118.63,118.83,76400.0,95.8034,96.0213,95.7227,95.8841,76400.0
2007-03-12 10:00:00,118.81,119.3,118.77,119.3,71500.0,95.8679,96.2633,95.8357,96.2633,71500.0
2007-03-12 10:30:00,119.0,119.12,118.81,118.92,64100.0,96.0213,96.1181,95.8679,95.9567,64100.0
2007-03-12 11:00:00,118.93,119.0,118.81,118.82,36700.0,95.9648,96.0213,95.8679,95.876,36700.0
2007-03-12 11:30:00,118.69,118.69,118.44,118.55,48000.0,95.7711,95.7711,95.5694,95.6581,48000.0
2007-03-12 12:00:00,118.55,118.96,118.55,118.91,37400.0,95.6581,95.989,95.6581,95.9486,37400.0
2007-03-12 12:30:00,118.93,119.44,118.85,119.32,73900.0,95.9648,96.3763,95.9002,96.2795,73900.0
2007-03-12 13:00:00,119.32,120.19,119.08,119.81,91500.0,96.2795,96.9815,96.0858,96.6748,91500.0
2007-03-12 13:30:00,119.8,119.82,119.51,119.53,16800.0,96.6668,96.6829,96.4328,96.4489,16800.0
2007-03-12 14:00:00,119.51,119.85,119.36,119.72,53100.0,96.4328,96.7071,96.3117,96.6022,53100.0
2007-03-12 14:30:00,119.75,119.96,119.63,119.74,34300.0,96.6264,96.7959,96.5296,96.6184,34300.0
2007-03-12 15:00:00,119.73,119.82,119.43,119.56,52300.0,96.6103,96.6829,96.3682,96.4731,52300.0
2007-03-12 15:30:00,119.54,119.61,118.59,119.31,93300.0,96.457,96.5135,95.6904,96.2714,93300.0
2007-03-13 09:30:00,119.31,119.31,118.07,118.19,120100.0,96.2714,96.2714,95.2708,95.3677,120100.0
2007-03-13 10:00:00,118.2,118.69,118.08,118.31,64100.0,95.3757,95.7711,95.2789,95.4645,64100.0
2007-03-13 10:30:00,118.31,119.0,118.23,118.96,49000.0,95.4645,96.0213,95.3999,95.989,49000.0
2007-03-13 11:00:00,118.95,119.08,118.6,118.66,46900.0,95.9809,96.0858,95.6985,95.7469,46900.0
2007-03-13 11:30:00,118.62,118.81,118.49,118.65,17600.0,95.7146,95.8679,95.6097,95.7388,17600.0
2007-03-13 12:00:00,118.67,118.67,117.31,117.34,84900.0,95.755,95.755,94.6576,94.6818,84900.0
2007-03-13 12:30:00,117.31,117.63,117.03,117.39,69600.0,94.6576,94.9158,94.4317,94.7221,69600.0
2007-03-13 13:00:00,117.4,117.55,116.74,116.75,96200.0,94.7302,94.8512,94.1977,94.2057,96200.0
2007-03-13 13:30:00,116.75,116.82,116.1,116.51,105700.0,94.2057,94.2622,93.6812,94.0121,105700.0
2007-03-13 14:00:00,116.5,116.6,115.53,116.17,193400.0,94.004,94.0847,93.2213,93.7377,193400.0
2007-03-13 14:30:00,116.15,116.39,115.93,115.93,135700.0,93.7216,93.9152,93.5441,93.5441,135700.0
2007-03-13 15:00:00,115.96,116.11,115.74,116.03,145700.0,93.5683,93.6893,93.3908,93.6248,145700.0
2007-03-13 15:30:00,116.03,116.17,115.43,116.01,176800.0,93.6248,93.7377,93.1406,93.6086,176800.0
2007-03-14 09:30:00,116.55,117.58,116.25,116.35,113800.0,94.0443,94.8755,93.8023,93.883,113800.0
2007-03-14 10:00:00,116.4,116.4,115.57,115.67,107900.0,93.9233,93.9233,93.2536,93.3343,107900.0
2007-03-14 10:30:00,115.67,116.68,115.61,116.29,116800.0,93.3343,94.1492,93.2859,93.8346,116800.0
2007-03-14 11:00:00,116.23,116.24,115.4,115.99,108400.0,93.7861,93.7942,93.1164,93.5925,108400.0
2007-03-14 11:30:00,116.0,116.5,115.95,116.01,104000.0,93.6005,94.004,93.5602,93.6086,104000.0
2007-03-14 12:00:00,116.01,116.08,114.41,114.49,139900.0,93.6086,93.6651,92.3176,92.3821,139900.0
2007-03-14 12:30:00,114.51,114.61,114.08,114.28,77700.0,92.3983,92.479,92.0513,92.2127,77700.0
2007-03-14 13:00:00,114.25,115.92,114.25,115.77,102500.0,92.1885,93.536,92.1885,93.415,102500.0
2007-03-14 13:30:00,115.78,116.02,115.46,115.5,72800.0,93.423,93.6167,93.1648,93.1971,72800.0
2007-03-14 14:00:00,115.55,115.91,115.15,115.24,187500.0,93.2374,93.5279,92.9147,92.9873,187500.0
2007-03-14 14:30:00,115.3,115.94,115.15,115.15,133600.0,93.0357,93.5521,92.9147,92.9147,133600.0
2007-03-14 15:00:00,115.15,115.73,115.06,115.55,147200.0,92.9147,93.3827,92.8421,93.2374,147200.0
2007-03-14 15:30:00,115.56,115.57,114.97,115.24,168200.0,93.2455,93.2536,92.7694,92.9873,168200.0
2007-03-15 09:30:00,115.77,117.71,115.52,116.92,102200.0,93.415,94.9804,93.2132,94.3429,102200.0
2007-03-15 10:00:00,116.93,118.03,116.9,117.92,79700.0,94.351,95.2386,94.3268,95.1498,79700.0
2007-03-15 10:30:00,117.91,118.21,117.41,117.82,55200.0,95.1417,95.3838,94.7383,95.0691,55200.0
2007-03-15 11:00:00,117.86,117.99,117.45,117.98,45800.0,95.1014,95.2063,94.7706,95.1982,45800.0
2007-03-15 11:30:00,117.97,117.97,117.3,117.37,38300.0,95.1901,95.1901,94.6495,94.706,38300.0
2007-03-15 12:00:00,117.36,117.74,117.18,117.67,46900.0,94.6979,95.0046,94.5527,94.9481,46900.0
2007-03-15 12:30:00,117.65,118.18,117.65,118.07,48900.0,94.9319,95.3596,94.9319,95.2708,48900.0
2007-03-15 13:00:00,118.07,118.07,117.6,117.67,35500.0,95.2708,95.2708,94.8916,94.9481,35500.0
2007-03-15 13:30:00,117.67,117.67,116.94,117.2,84100.0,94.9481,94.9481,94.359,94.5688,84100.0
2007-03-15 14:00:00,117.2,117.34,116.95,117.11,33200.0,94.5688,94.6818,94.3671,94.4962,33200.0
2007-03-15 14:30:00,117.1,117.2,116.97,117.14,28300.0,94.4881,94.5688,94.3832,94.5204,28300.0
2007-03-15 15:00:00,117.14,117.33,116.9,116.9,38100.0,94.5204,94.6737,94.3268,94.3268,38100.0
2007-03-15 15:30:00,116.91,117.34,116.9,117.18,76800.0,94.3348,94.6818,94.3268,94.5527,76800.0
2007-03-16 09:30:00,118.17,118.17,117.35,117.35,262100.0,95.3515,95.3515,94.6899,94.6899,262100.0
2007-03-16 10:00:00,117.35,117.62,117.05,117.17,48400.0,94.6899,94.9077,94.4478,94.5446,48400.0
2007-03-16 10:30:00,117.17,117.17,116.11,116.45,68100.0,94.5446,94.5446,93.6893,93.9637,68100.0
2007-03-16 11:00:00,116.39,116.68,116.15,116.23,47700.0,93.9152,94.1492,93.7216,93.7861,47700.0
2007-03-16 11:30:00,116.3,116.33,116.0,116.09,54900.0,93.8426,93.8668,93.6005,93.6732,54900.0
2007-03-16 12:00:00,116.03,116.26,116.03,116.2,27500.0,93.6248,93.8103,93.6248,93.7619,27500.0
2007-03-16 12:30:00,116.16,116.2,115.96,115.99,25400.0,93.7297,93.7619,93.5683,93.5925,25400.0
2007-03-16 13:00:00,115.95,116.01,115.7,115.78,70000.0,93.5602,93.6086,93.3585,93.423,70000.0
2007-03-16 13:30:00,115.79,115.79,115.35,115.36,78300.0,93.4311,93.4311,93.0761,93.0841,78300.0
2007-03-16 14:00:00,115.37,115.4,114.95,115.0,62500.0,93.0922,93.1164,92.7533,92.7936,62500.0
2007-03-16 14:30:00,115.02,115.14,114.52,114.64,75800.0,92.8098,92.9066,92.4063,92.5032,75800.0
2007-03-16 15:00:00,114.66,115.2,114.58,115.14,112400.0,92.5193,92.955,92.4547,92.9066,112400.0
2007-03-16 15:30:00,115.15,115.22,114.69,114.96,198300.0,92.9147,92.9712,92.5435,92.7614,198300.0
2007-03-19 09:30:00,115.24,115.9,115.05,115.1,110800.0,92.9873,93.5199,92.834,92.8743,110800.0
2007-03-19 10:00:00,115.09,115.46,114.71,114.89,112900.0,92.8663,93.1648,92.5596,92.7049,112900.0
2007-03-19 10:30:00,114.89,115.33,114.87,115.14,59400.0,92.7049,93.0599,92.6888,92.9066,59400.0
2007-03-19 11:00:00,115.15,115.28,115.05,115.12,44300.0,92.9147,93.0196,92.834,92.8905,44300.0
2007-03-19 11:30:00,115.12,115.79,115.05,115.68,50300.0,92.8905,93.4311,92.834,93.3423,50300.0
2007-03-19 12:00:00,115.7,115.7,115.3,115.39,33100.0,93.3585,93.3585,93.0357,93.1083,33100.0
2007-03-19 12:30:00,115.33,115.4,115.12,115.35,29200.0,93.0599,93.1164,92.8905,93.0761,29200.0
2007-03-19 13:00:00,115.39,115.39,115.04,115.25,40100.0,93.1083,93.1083,92.8259,92.9954,40100.0
2007-03-19 13:30:00,115.26,115.48,115.12,115.48,30500.0,93.0034,93.181,92.8905,93.181,30500.0
2007-03-19 14:00:00,115.48,115.5,115.27,115.35,41600.0,93.181,93.1971,93.0115,93.0761,41600.0
2007-03-19 14:30:00,115.39,115.71,115.28,115.39,81400.0,93.1083,93.3665,93.0196,93.1083,81400.0
2007-03-19 15:00:00,115.39,115.41,115.19,115.28,68500.0,93.1083,93.1245,92.947,93.0196,68500.0
2007-03-19 15:30:00,115.26,115.48,115.12,115.48,104800.0,93.0034,93.181,92.8905,93.181,104800.0
2007-03-20 09:30:00,116.0,116.43,115.2,115.22,85000.0,93.6005,93.9475,92.955,92.9712,85000.0
2007-03-20 10:00:00,115.35,115.78,114.88,115.25,65900.0,93.0761,93.423,92.6968,92.9954,65900.0
2007-03-20 10:30:00,115.29,115.95,115.29,115.93,75200.0,93.0276,93.5602,93.0276,93.5441,75200.0
2007-03-20 11:00:00,115.91,116.02,115.58,115.88,57400.0,93.5279,93.6167,93.2617,93.5037,57400.0
2007-03-20 11:30:00,115.94,115.96,115.75,115.91,86100.0,93.5521,93.5683,93.3988,93.5279,86100.0
2007-03-20 12:00:00,115.91,116.15,115.8,116.06,34900.0,93.5279,93.7216,93.4392,93.649,34900.0
2007-03-20 12:30:00,116.07,116.35,115.93,116.25,65400.0,93.657,93.883,93.5441,93.8023,65400.0
2007-03-20 13:00:00,116.25,116.34,116.18,116.33,40600.0,93.8023,93.8749,93.7458,93.8668,40600.0
2007-03-20 13:30:00,116.32,116.56,116.22,116.56,52400.0,93.8588,94.0524,93.7781,94.0524,52400.0
2007-03-20 14:00:00,116.59,117.13,116.35,116.9,85400.0,94.0766,94.5123,93.883,94.3268,85400.0
2007-03-20 14:30:00,116.91,117.17,116.63,116.72,34200.0,94.3348,94.5446,94.1089,94.1815,34200.0
2007-03-20 15:00:00,116.76,116.99,116.64,116.75,59200.0,94.2138,94.3994,94.117,94.2057,59200.0
2007-03-20 15:30:00,116.78,117.63,116.72,117.41,101700.0,94.2299,94.9158,94.1815,94.7383,101700.0
2007-03-21 09:30:00,117.21,117.62,117.02,117.4,54800.0,94.5769,94.9077,94.4236,94.7302,54800.0
2007-03-21 10:00:00,117.42,119.46,117.42,118.56,169700.0,94.7463,96.3924,94.7463,95.6662,169700.0
2007-03-21 10:30:00,118.52,118.74,118.19,118.58,68500.0,95.6339,95.8115,95.3677,95.6824,68500.0
2007-03-21 11:00:00,118.55,118.61,118.27,118.5,31900.0,95.6581,95.7066,95.4322,95.6178,31900.0
2007-03-21 11:30:00,118.5,118.67,118.41,118.49,31700.0,95.6178,95.755,95.5452,95.6097,31700.0
2007-03-21 12:00:00,118.45,118.59,117.91,118.03,28700.0,95.5775,95.6904,95.1417,95.2386,28700.0
2007-03-21 12:30:00,117.98,117.98,117.65,117.68,20700.0,95.1982,95.1982,94.9319,94.9561,20700.0
2007-03-21 13:00:00,117.68,117.76,117.42,117.51,27500.0,94.9561,95.0207,94.7463,94.819,27500.0
2007-03-21 13:30:00,117.49,117.79,117.41,117.78,24200.0,94.8028,95.0449,94.7383,95.0368,24200.0
2007-03-21 14:00:00,117.72,118.82,117.4,118.63,87700.0,94.9884,95.876,94.7302,95.7227,87700.0
2007-03-21 14:30:00,118.61,120.47,118.61,120.12,138500.0,95.7066,97.2074,95.7066,96.925,138500.0
2007-03-21 15:00:00,120.19,120.42,119.42,119.58,67900.0,96.9815,97.1671,96.3602,96.4893,67900.0
2007-03-21 15:30:00,119.58,119.73,119.21,119.72,114100.0,96.4893,96.6103,96.1907,96.6022,114100.0
2007-03-22 09:30:00,120.59,121.26,118.75,118.76,82900.0,97.3042,97.8449,95.8195,95.8276,82900.0
2007-03-22 10:00:00,118.76,119.7,118.57,119.24,68100.0,95.8276,96.5861,95.6743,96.2149,68100.0
2007-03-22 10:30:00,119.22,119.34,118.88,119.0,34400.0,96.1988,96.2956,95.9244,96.0213,34400.0
2007-03-22 11:00:00,118.91,119.29,118.32,118.4,49200.0,95.9486,96.2553,95.4726,95.5371,49200.0
2007-03-22 11:30:00,118.36,119.39,118.35,119.38,51600.0,95.5048,96.3359,95.4968,96.3279,51600.0
2007-03-22 12:00:00,119.34,120.31,119.2,120.06,58100.0,96.2956,97.0783,96.1826,96.8766,58100.0
2007-03-22 12:30:00,120.1,120.25,119.77,119.78,28100.0,96.9088,97.0299,96.6426,96.6506,28100.0
2007-03-22 13:00:00,119.81,119.84,119.46,119.84,18300.0,96.6748,96.6991,96.3924,96.6991,18300.0
2007-03-22 13:30:00,119.89,119.89,119.46,119.63,16200.0,96.7394,96.7394,96.3924,96.5296,16200.0
2007-03-22 14:00:00,119.59,119.83,119.57,119.83,19700.0,96.4973,96.691,96.4812,96.691,19700.0
2007-03-22 14:30:00,119.83,120.14,119.56,119.83,49000.0,96.691,96.9411,96.4731,96.691,49000.0
2007-03-22 15:00:00,119.86,119.91,119.15,119.39,50700.0,96.7152,96.7555,96.1423,96.3359,50700.0
2007-03-22 15:30:00,119.41,119.57,119.2,119.56,42000.0,96.3521,96.4812,96.1826,96.4731,42000.0
2007-03-23 09:30:00,119.86,120.35,119.08,119.25,60500.0,96.7152,97.1106,96.0858,96.223,60500.0
2007-03-23 10:00:00,119.35,120.73,119.27,119.36,79900.0,96.3037,97.4172,96.2391,96.3117,79900.0
2007-03-23 10:30:00,119.27,119.93,119.25,119.6,37800.0,96.2391,96.7717,96.223,96.5054,37800.0
2007-03-23 11:00:00,119.66,119.72,119.08,119.34,19900.0,96.5538,96.6022,96.0858,96.2956,19900.0
2007-03-23 11:30:00,119.34,119.73,119.34,119.51,11100.0,96.2956,96.6103,96.2956,96.4328,11100.0
2007-03-23 12:00:00,119.52,119.69,119.35,119.35,9500.0,96.4408,96.578,96.3037,96.3037,9500.0
2007-03-23 12:30:00,119.34,119.43,119.2,119.2,11700.0,96.2956,96.3682,96.1826,96.1826,11700.0
2007-03-23 13:00:00,119.23,119.32,118.8,118.8,32400.0,96.2068,96.2795,95.8599,95.8599,32400.0
2007-03-23 13:30:00,118.81,118.89,118.5,118.75,38300.0,95.8679,95.9325,95.6178,95.8195,38300.0
2007-03-23 14:00:00,118.75,118.98,118.73,118.89,33300.0,95.8195,96.0051,95.8034,95.9325,33300.0
2007-03-23 14:30:00,118.87,119.28,118.83,119.17,24500.0,95.9164,96.2472,95.8841,96.1584,24500.0
2007-03-23 15:00:00,119.16,119.27,118.91,119.21,30600.0,96.1504,96.2391,95.9486,96.1907,30600.0
2007-03-23 15:30:00,119.23,119.26,118.9,119.05,48400.0,96.2068,96.231,95.9406,96.0616,48400.0
2007-03-26 09:30:00,119.22,119.35,118.37,118.61,34000.0,96.1988,96.3037,95.5129,95.7066,34000.0
2007-03-26 10:00:00,118.59,118.7,116.68,116.87,104800.0,95.6904,95.7792,94.1492,94.3026,104800.0
2007-03-26 10:30:00,116.89,117.62,116.89,117.35,30500.0,94.3187,94.9077,94.3187,94.6899,30500.0
2007-03-26 11:00:00,117.34,117.68,117.04,117.12,43500.0,94.6818,94.9561,94.4397,94.5043,43500.0
2007-03-26 11:30:00,117.25,117.6,117.25,117.44,29900.0,94.6092,94.8916,94.6092,94.7625,29900.0
2007-03-26 12:00:00,117.4,118.3,117.38,118.21,18500.0,94.7302,95.4564,94.7141,95.3838,18500.0
2007-03-26 12:30:00,118.19,118.37,118.0,118.07,14800.0,95.3677,95.5129,95.2144,95.2708,14800.0
2007-03-26 13:00:00,118.11,118.13,117.66,117.75,20300.0,95.3031,95.3192,94.94,95.0126,20300.0
2007-03-26 13:30:00,117.75,118.3,117.75,118.11,21300.0,95.0126,95.4564,95.0126,95.3031,21300.0
2007-03-26 14:00:00,118.11,118.32,118.08,118.21,19800.0,95.3031,95.4726,95.2789,95.3838,19800.0
2007-03-26 14:30:00,118.25,118.44,118.14,118.19,21900.0,95.4161,95.5694,95.3273,95.3677,21900.0
2007-03-26 15:00:00,118.25,118.33,117.98,118.03,60900.0,95.4161,95.4806,95.1982,95.2386,60900.0
2007-03-26 15:30:00,118.03,118.42,117.99,118.37,96600.0,95.2386,95.5533,95.2063,95.5129,96600.0
2007-03-27 09:30:00,117.78,118.52,117.0,117.18,81700.0,95.0368,95.6339,94.4075,94.5527,81700.0
2007-03-27 10:00:00,117.11,117.3,115.85,116.4,67400.0,94.4962,94.6495,93.4795,93.9233,67400.0
2007-03-27 10:30:00,116.36,117.06,116.19,116.78,34700.0,93.891,94.4559,93.7539,94.2299,34700.0
2007-03-27 11:00:00,116.77,116.78,116.5,116.51,20600.0,94.2219,94.2299,94.004,94.0121,20600.0
2007-03-27 11:30:00,116.5,116.88,116.5,116.5,22500.0,94.004,94.3106,94.004,94.004,22500.0
2007-03-27 12:00:00,116.5,116.85,116.36,116.64,51100.0,94.004,94.2864,93.891,94.117,51100.0
2007-03-27 12:30:00,116.67,117.21,116.63,116.87,26100.0,94.1412,94.5769,94.1089,94.3026,26100.0
2007-03-27 13:00:00,116.86,117.16,116.75,117.04,26800.0,94.2945,94.5366,94.2057,94.4397,26800.0
2007-03-27 13:30:00,117.04,117.62,116.95,117.3,22100.0,94.4397,94.9077,94.3671,94.6495,22100.0
2007-03-27 14:00:00,117.3,117.31,116.71,116.78,24000.0,94.6495,94.6576,94.1734,94.2299,24000.0
2007-03-27 14:30:00,116.76,116.91,116.65,116.84,34800.0,94.2138,94.3348,94.125,94.2783,34800.0
2007-03-27 15:00:00,116.87,117.23,116.87,117.08,20000.0,94.3026,94.593,94.3026,94.472,20000.0
2007-03-27 15:30:00,117.08,117.3,116.98,117.1,45100.0,94.472,94.6495,94.3913,94.4881,45100.0
2007-03-28 09:30:00,116.99,116.99,115.53,115.78,80000.0,94.3994,94.3994,93.2213,93.423,80000.0
2007-03-28 10:00:00,115.95,116.05,115.07,115.26,78000.0,93.5602,93.6409,92.8501,93.0034,78000.0
2007-03-28 10:30:00,115.2,115.73,115.06,115.57,164300.0,92.955,93.3827,92.8421,93.2536,164300.0
2007-03-28 11:00:00,115.54,115.75,115.42,115.72,51100.0,93.2294,93.3988,93.1325,93.3746,51100.0
2007-03-28 11:30:00,115.73,116.5,115.73,116.33,42600.0,93.3827,94.004,93.3827,93.8668,42600.0
2007-03-28 12:00:00,116.34,116.94,116.14,116.91,51000.0,93.8749,94.359,93.7135,94.3348,51000.0
2007-03-28 12:30:00,116.85,117.41,116.76,117.1,82100.0,94.2864,94.7383,94.2138,94.4881,82100.0
2007-03-28 13:00:00,117.16,117.16,116.69,116.92,30300.0,94.5366,94.5366,94.1573,94.3429,30300.0
2007-03-28 13:30:00,116.95,117.2,116.61,116.88,43200.0,94.3671,94.5688,94.0928,94.3106,43200.0
2007-03-28 14:00:00,116.9,117.02,116.22,116.7,45100.0,94.3268,94.4236,93.7781,94.1654,45100.0
2007-03-28 14:30:00,116.67,116.67,116.3,116.44,33100.0,94.1412,94.1412,93.8426,93.9556,33100.0
2007-03-28 15:00:00,116.44,116.75,116.28,116.68,40100.0,93.9556,94.2057,93.8265,94.1492,40100.0
2007-03-28 15:30:00,116.72,116.77,115.77,115.91,126000.0,94.1815,94.2219,93.415,93.5279,126000.0
2007-03-29 09:30:00,116.3,117.57,116.3,117.13,91400.0,93.8426,94.8674,93.8426,94.5123,91400.0
2007-03-29 10:00:00,117.14,117.35,116.87,116.98,47600.0,94.5204,94.6899,94.3026,94.3913,47600.0
2007-03-29 10:30:00,116.95,116.96,116.41,116.41,42000.0,94.3671,94.3752,93.9314,93.9314,42000.0
2007-03-29 11:00:00,116.43,116.71,116.17,116.7,53500.0,93.9475,94.1734,93.7377,94.1654,53500.0
2007-03-29 11:30:00,116.7,116.7,116.02,116.1,39700.0,94.1654,94.1654,93.6167,93.6812,39700.0
2007-03-29 12:00:00,116.03,116.41,116.03,116.13,42700.0,93.6248,93.9314,93.6248,93.7054,42700.0
2007-03-29 12:30:00,116.1,116.16,115.73,115.81,32600.0,93.6812,93.7297,93.3827,93.4472,32600.0
2007-03-29 13:00:00,115.75,116.03,115.5,115.68,51700.0,93.3988,93.6248,93.1971,93.3423,51700.0
2007-03-29 13:30:00,115.67,115.67,115.2,115.2,33900.0,93.3343,93.3343,92.955,92.955,33900.0
2007-03-29 14:00:00,115.18,115.53,114.93,115.42,54100.0,92.9389,93.2213,92.7372,93.1325,54100.0
2007-03-29 14:30:00,115.41,116.15,115.36,116.03,86000.0,93.1245,93.7216,93.0841,93.6248,86000.0
2007-03-29 15:00:00,116.01,116.81,115.95,116.66,107800.0,93.6086,94.2541,93.5602,94.1331,107800.0
2007-03-29 15:30:00,116.67,117.1,116.5,116.92,91200.0,94.1412,94.4881,94.004,94.3429,91200.0
2007-03-30 09:30:00,116.88,117.97,116.88,117.44,44200.0,94.3106,95.1901,94.3106,94.7625,44200.0
2007-03-30 10:00:00,117.44,117.54,116.98,117.16,31400.0,94.7625,94.8432,94.3913,94.5366,31400.0
2007-03-30 10:30:00,117.2,117.2,116.51,116.76,25300.0,94.5688,94.5688,94.0121,94.2138,25300.0
2007-03-30 11:00:00,116.69,116.8,115.58,115.58,47100.0,94.1573,94.2461,93.2617,93.2617,47100.0
2007-03-30 11:30:00,115.57,115.73,114.76,115.54,81900.0,93.2536,93.3827,92.6,93.2294,81900.0
2007-03-30 12:00:00,115.54,116.1,115.54,115.89,45000.0,93.2294,93.6812,93.2294,93.5118,45000.0
2007-03-30 12:30:00,115.86,116.13,115.86,116.04,23900.0,93.4876,93.7054,93.4876,93.6328,23900.0
2007-03-30 13:00:00,116.04,116.21,115.96,116.0,22300.0,93.6328,93.77,93.5683,93.6005,22300.0
2007-03-30 13:30:00,116.01,116.17,115.91,116.1,22700.0,93.6086,93.7377,93.5279,93.6812,22700.0
2007-03-30 14:00:00,116.1,116.47,116.08,116.38,28100.0,93.6812,93.9798,93.6651,93.9072,28100.0
2007-03-30 14:30:00,116.38,116.83,116.38,116.62,30300.0,93.9072,94.2703,93.9072,94.1008,30300.0
2007-03-30 15:00:00,116.58,116.71,116.34,116.51,34200.0,94.0686,94.1734,93.8749,94.0121,34200.0
2007-03-30 15:30:00,116.51,116.65,116.3,116.36,100600.0,94.0121,94.125,93.8426,93.891,100600.0
2007-04-02 09:30:00,116.43,117.25,116.21,117.13,67000.0,93.9475,94.6092,93.77,94.5123,67000.0
2007-04-02 10:00:00,117.13,117.14,115.9,115.98,37500.0,94.5123,94.5204,93.5199,93.5844,37500.0
2007-04-02 10:30:00,115.98,116.08,115.5,116.04,41500.0,93.5844,93.6651,93.1971,93.6328,41500.0
2007-04-02 11:00:00,116.03,116.41,115.99,116.31,23600.0,93.6248,93.9314,93.5925,93.8507,23600.0
2007-04-02 11:30:00,116.32,116.56,116.17,116.38,27000.0,93.8588,94.0524,93.7377,93.9072,27000.0
2007-04-02 12:00:00,116.38,116.64,116.2,116.35,17900.0,93.9072,94.117,93.7619,93.883,17900.0
2007-04-02 12:30:00,116.32,116.75,116.2,116.5,24500.0,93.8588,94.2057,93.7619,94.004,24500.0
2007-04-02 13:00:00,116.5,116.72,116.36,116.68,35100.0,94.004,94.1815,93.891,94.1492,35100.0
2007-04-02 13:30:00,116.66,116.97,116.62,116.77,23600.0,94.1331,94.3832,94.1008,94.2219,23600.0
2007-04-02 14:00:00,116.77,116.78,116.49,116.49,54900.0,94.2219,94.2299,93.9959,93.9959,54900.0
2007-04-02 14:30:00,116.5,116.57,116.35,116.35,58100.0,94.004,94.0605,93.883,93.883,58100.0
2007-04-02 15:00:00,116.36,116.64,116.28,116.52,65700.0,93.891,94.117,93.8265,94.0201,65700.0
2007-04-02 15:30:00,116.52,116.52,115.65,115.91,132900.0,94.0201,94.0201,93.3181,93.5279,132900.0
2007-04-03 09:30:00,115.96,116.75,115.96,116.39,52700.0,93.5683,94.2057,93.5683,93.9152,52700.0
2007-04-03 10:00:00,116.4,117.24,116.4,117.07,108200.0,93.9233,94.6011,93.9233,94.4639,108200.0
2007-04-03 10:30:00,117.07,117.99,117.03,117.86,54400.0,94.4639,95.2063,94.4317,95.1014,54400.0
2007-04-03 11:00:00,117.86,118.21,117.71,117.8,49400.0,95.1014,95.3838,94.9804,95.053,49400.0
2007-04-03 11:30:00,117.75,118.52,117.49,118.47,47800.0,95.0126,95.6339,94.8028,95.5936,47800.0
2007-04-03 12:00:00,118.51,119.09,118.47,118.52,86800.0,95.6259,96.0939,95.5936,95.6339,86800.0
2007-04-03 12:30:00,118.46,118.46,117.88,117.91,59400.0,95.5855,95.5855,95.1175,95.1417,59400.0
2007-04-03 13:00:00,117.91,118.61,117.84,118.49,101100.0,95.1417,95.7066,95.0852,95.6097,101100.0
2007-04-03 13:30:00,118.49,118.98,118.44,118.82,44100.0,95.6097,96.0051,95.5694,95.876,44100.0
2007-04-03 14:00:00,118.85,118.98,118.38,118.55,42000.0,95.9002,96.0051,95.521,95.6581,42000.0
2007-04-03 14:30:00,118.55,118.76,118.32,118.38,40000.0,95.6581,95.8276,95.4726,95.521,40000.0
2007-04-03 15:00:00,118.38,118.99,118.38,118.97,67500.0,95.521,96.0132,95.521,95.997,67500.0
2007-04-03 15:30:00,118.98,118.99,118.63,118.75,64300.0,96.0051,96.0132,95.7227,95.8195,64300.0
2007-04-04 09:30:00,118.97,119.45,118.58,118.76,60800.0,95.997,96.3844,95.6824,95.8276,60800.0
2007-04-04 10:00:00,118.76,118.76,117.74,118.02,56800.0,95.8276,95.8276,95.0046,95.2305,56800.0
2007-04-04 10:30:00,118.05,118.3,117.97,118.08,24800.0,95.2547,95.4564,95.1901,95.2789,24800.0
2007-04-04 11:00:00,118.09,118.48,117.96,118.36,32400.0,95.287,95.6017,95.1821,95.5048,32400.0
2007-04-04 11:30:00,118.35,118.54,118.11,118.3,43700.0,95.4968,95.6501,95.3031,95.4564,43700.0
2007-04-04 12:00:00,118.19,118.41,118.13,118.27,28900.0,95.3677,95.5452,95.3192,95.4322,28900.0
2007-04-04 12:30:00,118.27,118.27,117.84,118.12,17700.0,95.4322,95.4322,95.0852,95.3112,17700.0
2007-04-04 13:00:00,118.12,118.17,117.92,118.06,17300.0,95.3112,95.3515,95.1498,95.2628,17300.0
2007-04-04 13:30:00,118.03,118.03,117.84,117.84,11800.0,95.2386,95.2386,95.0852,95.0852,11800.0
2007-04-04 14:00:00,117.84,117.99,117.72,117.91,23100.0,95.0852,95.2063,94.9884,95.1417,23100.0
2007-04-04 14:30:00,117.92,118.04,117.83,118.03,20100.0,95.1498,95.2466,95.0772,95.2386,20100.0
2007-04-04 15:00:00,118.01,118.3,118.0,118.3,22400.0,95.2224,95.4564,95.2144,95.4564,22400.0
2007-04-04 15:30:00,118.28,118.31,117.99,118.04,39600.0,95.4403,95.4645,95.2063,95.2466,39600.0
2007-04-05 09:30:00,118.07,118.73,117.75,118.53,39000.0,95.2708,95.8034,95.0126,95.642,39000.0
2007-04-05 10:00:00,118.54,118.55,117.58,117.61,26300.0,95.6501,95.6581,94.8755,94.8997,26300.0
2007-04-05 10:30:00,117.63,118.2,117.63,118.05,28700.0,94.9158,95.3757,94.9158,95.2547,28700.0
2007-04-05 11:00:00,118.05,118.35,117.97,118.05,53200.0,95.2547,95.4968,95.1901,95.2547,53200.0
2007-04-05 11:30:00,118.01,118.06,117.81,117.85,21100.0,95.2224,95.2628,95.061,95.0933,21100.0
2007-04-05 12:00:00,117.86,118.4,117.86,117.93,16700.0,95.1014,95.5371,95.1014,95.1579,16700.0
2007-04-05 12:30:00,117.93,118.09,117.84,117.94,18200.0,95.1579,95.287,95.0852,95.1659,18200.0
2007-04-05 13:00:00,117.94,118.1,117.91,118.0,12100.0,95.1659,95.295,95.1417,95.2144,12100.0
2007-04-05 13:30:00,118.0,118.59,118.0,118.47,21000.0,95.2144,95.6904,95.2144,95.5936,21000.0
2007-04-05 14:00:00,118.47,118.79,118.39,118.69,22900.0,95.5936,95.8518,95.529,95.7711,22900.0
2007-04-05 14:30:00,118.68,118.8,118.43,118.51,25800.0,95.763,95.8599,95.5613,95.6259,25800.0
2007-04-05 15:00:00,118.48,118.56,118.39,118.44,25400.0,95.6017,95.6662,95.529,95.5694,25400.0
2007-04-05 15:30:00,118.45,118.48,118.15,118.39,42100.0,95.5775,95.6017,95.3354,95.529,42100.0
2007-04-09 09:30:00,118.5,118.95,117.95,118.02,40300.0,95.6178,95.9809,95.174,95.2305,40300.0
2007-04-09 10:00:00,118.02,118.09,117.22,117.83,31200.0,95.2305,95.287,94.585,95.0772,31200.0
2007-04-09 10:30:00,117.83,117.85,117.62,117.84,16800.0,95.0772,95.0933,94.9077,95.0852,16800.0
2007-04-09 11:00:00,117.84,118.01,117.67,117.82,17700.0,95.0852,95.2224,94.9481,95.0691,17700.0
2007-04-09 11:30:00,117.83,117.9,117.67,117.67,13600.0,95.0772,95.1337,94.9481,94.9481,13600.0
2007-04-09 12:00:00,117.64,117.73,117.63,117.72,12900.0,94.9239,94.9965,94.9158,94.9884,12900.0
2007-04-09 12:30:00,117.71,117.84,117.67,117.71,17200.0,94.9804,95.0852,94.9481,94.9804,17200.0
2007-04-09 13:00:00,117.74,118.25,117.74,118.24,18200.0,95.0046,95.4161,95.0046,95.408,18200.0
2007-04-09 13:30:00,118.14,118.23,117.97,117.97,15800.0,95.3273,95.3999,95.1901,95.1901,15800.0
2007-04-09 14:00:00,117.97,118.02,117.85,117.96,29500.0,95.1901,95.2305,95.0933,95.1821,29500.0
2007-04-09 14:30:00,117.95,118.15,117.78,118.08,30300.0,95.174,95.3354,95.0368,95.2789,30300.0
2007-04-09 15:00:00,118.11,118.12,117.95,118.03,36900.0,95.3031,95.3112,95.174,95.2386,36900.0
2007-04-09 15:30:00,118.04,118.22,117.93,118.06,40600.0,95.2466,95.3919,95.1579,95.2628,40600.0
2007-04-10 09:30:00,118.23,119.78,118.23,119.46,104100.0,95.3999,96.6506,95.3999,96.3924,104100.0
2007-04-10 10:00:00,119.43,121.57,119.29,120.45,220800.0,96.3682,98.095,96.2553,97.1913,220800.0
2007-04-10 10:30:00,120.46,120.51,119.56,120.02,92100.0,97.1993,97.2397,96.4731,96.8443,92100.0
2007-04-10 11:00:00,120.01,120.01,118.27,119.48,106700.0,96.8362,96.8362,95.4322,96.4086,106700.0
2007-04-10 11:30:00,119.35,119.6,119.32,119.46,38400.0,96.3037,96.5054,96.2795,96.3924,38400.0
2007-04-10 12:00:00,119.5,119.85,119.36,119.46,64900.0,96.4247,96.7071,96.3117,96.3924,64900.0
2007-04-10 12:30:00,119.45,119.48,118.95,118.98,32400.0,96.3844,96.4086,95.9809,96.0051,32400.0
2007-04-10 13:00:00,118.98,119.3,118.95,119.08,44200.0,96.0051,96.2633,95.9809,96.0858,44200.0
2007-04-10 13:30:00,119.06,119.14,118.71,118.82,41900.0,96.0697,96.1342,95.7873,95.876,41900.0
2007-04-10 14:00:00,118.84,119.03,118.71,118.71,65400.0,95.8921,96.0455,95.7873,95.7873,65400.0
2007-04-10 14:30:00,118.71,119.06,118.68,119.05,41800.0,95.7873,96.0697,95.763,96.0616,41800.0
2007-04-10 15:00:00,119.03,119.15,118.87,119.06,54500.0,96.0455,96.1423,95.9164,96.0697,54500.0
2007-04-10 15:30:00,119.07,119.16,118.72,118.94,127200.0,96.0777,96.1504,95.7953,95.9728,127200.0
2007-04-11 09:30:00,118.84,119.0,117.74,118.35,52800.0,95.8921,96.0213,95.0046,95.4968,52800.0
2007-04-11 10:00:00,118.28,118.63,118.13,118.25,59100.0,95.4403,95.7227,95.3192,95.4161,59100.0
2007-04-11 10:30:00,118.26,118.3,116.85,116.9,82900.0,95.4241,95.4564,94.2864,94.3268,82900.0
2007-04-11 11:00:00,116.91,117.15,116.76,117.14,51700.0,94.3348,94.5285,94.2138,94.5204,51700.0
2007-04-11 11:30:00,117.16,117.18,116.86,117.02,31200.0,94.5366,94.5527,94.2945,94.4236,31200.0
2007-04-11 12:00:00,117.02,117.25,116.88,117.19,46900.0,94.4236,94.6092,94.3106,94.5608,46900.0
2007-04-11 12:30:00,117.19,117.2,116.87,116.89,27400.0,94.5608,94.5688,94.3026,94.3187,27400.0
2007-04-11 13:00:00,116.9,117.03,116.79,116.98,95400.0,94.3268,94.4317,94.238,94.3913,95400.0
2007-04-11 13:30:00,116.98,117.04,116.76,116.76,51400.0,94.3913,94.4397,94.2138,94.2138,51400.0
2007-04-11 14:00:00,116.76,116.76,116.02,116.1,80300.0,94.2138,94.2138,93.6167,93.6812,80300.0
2007-04-11 14:30:00,116.07,116.19,115.73,115.87,57000.0,93.657,93.7539,93.3827,93.4957,57000.0
2007-04-11 15:00:00,115.86,116.13,115.71,116.06,86300.0,93.4876,93.7054,93.3665,93.649,86300.0
2007-04-11 15:30:00,116.05,116.14,115.86,116.03,92500.0,93.6409,93.7135,93.4876,93.6248,92500.0
2007-04-12 09:30:00,116.2,116.2,114.6,114.97,167600.0,93.7619,93.7619,92.4709,92.7694,167600.0
2007-04-12 10:00:00,114.99,115.56,114.89,115.36,73900.0,92.7856,93.2455,92.7049,93.0841,73900.0
2007-04-12 10:30:00,115.28,115.37,114.9,115.24,146300.0,93.0196,93.0922,92.713,92.9873,146300.0
2007-04-12 11:00:00,115.23,115.4,115.0,115.08,128400.0,92.9792,93.1164,92.7936,92.8582,128400.0
2007-04-12 11:30:00,115.05,115.43,115.0,115.11,93300.0,92.834,93.1406,92.7936,92.8824,93300.0
2007-04-12 12:00:00,115.14,115.66,115.12,115.43,64700.0,92.9066,93.3262,92.8905,93.1406,64700.0
2007-04-12 12:30:00,115.41,115.61,115.28,115.5,69500.0,93.1245,93.2859,93.0196,93.1971,69500.0
2007-04-12 13:00:00,115.5,115.83,115.38,115.77,53700.0,93.1971,93.4634,93.1003,93.415,53700.0
2007-04-12 13:30:00,115.83,116.02,115.78,115.92,23600.0,93.4634,93.6167,93.423,93.536,23600.0
2007-04-12 14:00:00,115.92,116.25,115.92,116.17,45500.0,93.536,93.8023,93.536,93.7377,45500.0
2007-04-12 14:30:00,116.17,116.25,116.0,116.11,34700.0,93.7377,93.8023,93.6005,93.6893,34700.0
2007-04-12 15:00:00,116.09,116.26,115.9,116.2,109300.0,93.6732,93.8103,93.5199,93.7619,109300.0
2007-04-12 15:30:00,116.23,116.23,115.65,115.92,157800.0,93.7861,93.7861,93.3181,93.536,157800.0
2007-04-13 09:30:00,116.0,116.08,114.26,114.81,112200.0,93.6005,93.6651,92.1965,92.6403,112200.0
2007-04-13 10:00:00,114.78,114.78,114.04,114.19,61200.0,92.6161,92.6161,92.019,92.1401,61200.0
2007-04-13 10:30:00,114.19,114.75,114.18,114.45,60400.0,92.1401,92.5919,92.132,92.3499,60400.0
2007-04-13 11:00:00,114.44,114.65,114.08,114.19,40800.0,92.3418,92.5112,92.0513,92.1401,40800.0
2007-04-13 11:30:00,114.18,114.35,114.06,114.29,28000.0,92.132,92.2692,92.0352,92.2207,28000.0
2007-04-13 12:00:00,114.25,114.32,114.06,114.18,28300.0,92.1885,92.245,92.0352,92.132,28300.0
2007-04-13 12:30:00,114.16,114.23,114.06,114.19,58300.0,92.1159,92.1723,92.0352,92.1401,58300.0
2007-04-13 13:00:00,114.17,114.28,114.1,114.12,42000.0,92.1239,92.2127,92.0674,92.0836,42000.0
2007-04-13 13:30:00,114.13,114.23,113.7,113.8,76900.0,92.0916,92.1723,91.7447,91.8254,76900.0
2007-04-13 14:00:00,113.8,113.91,113.54,113.86,78500.0,91.8254,91.9141,91.6156,91.8738,78500.0
2007-04-13 14:30:00,113.84,114.15,113.83,114.11,62200.0,91.8576,92.1078,91.8496,92.0755,62200.0
2007-04-13 15:00:00,114.09,114.35,113.96,114.02,64100.0,92.0594,92.2692,91.9545,92.0029,64100.0
2007-04-13 15:30:00,114.0,114.35,114.0,114.17,112700.0,91.9867,92.2692,91.9867,92.1239,112700.0
2007-04-16 09:30:00,112.63,115.74,112.63,115.68,157700.0,90.8813,93.3908,90.8813,93.3423,157700.0
2007-04-16 10:00:00,115.66,116.2,115.36,116.16,112100.0,93.3262,93.7619,93.0841,93.7297,112100.0
2007-04-16 10:30:00,116.15,116.71,116.01,116.49,111400.0,93.7216,94.1734,93.6086,93.9959,111400.0
2007-04-16 11:00:00,116.42,117.2,116.31,116.93,72500.0,93.9394,94.5688,93.8507,94.351,72500.0
2007-04-16 11:30:00,116.94,117.3,116.71,117.12,83900.0,94.359,94.6495,94.1734,94.5043,83900.0
2007-04-16 12:00:00,117.04,117.07,116.9,116.95,78800.0,94.4397,94.4639,94.3268,94.3671,78800.0
2007-04-16 12:30:00,116.95,117.07,116.6,116.6,39700.0,94.3671,94.4639,94.0847,94.0847,39700.0
2007-04-16 13:00:00,116.6,116.77,116.5,116.66,35900.0,94.0847,94.2219,94.004,94.1331,35900.0
2007-04-16 13:30:00,116.66,117.19,116.66,116.87,43300.0,94.1331,94.5608,94.1331,94.3026,43300.0
2007-04-16 14:00:00,116.87,116.87,116.6,116.68,38400.0,94.3026,94.3026,94.0847,94.1492,38400.0
2007-04-16 14:30:00,116.72,116.75,116.25,116.31,79600.0,94.1815,94.2057,93.8023,93.8507,79600.0
2007-04-16 15:00:00,116.3,116.95,116.3,116.87,72900.0,93.8426,94.3671,93.8426,94.3026,72900.0
2007-04-16 15:30:00,116.87,117.12,116.52,116.74,195500.0,94.3026,94.5043,94.0201,94.1977,195500.0
2007-04-17 09:30:00,116.9,116.9,115.49,115.52,95300.0,94.3268,94.3268,93.189,93.2132,95300.0
2007-04-17 10:00:00,115.51,116.03,115.34,115.42,53200.0,93.2052,93.6248,93.068,93.1325,53200.0
2007-04-17 10:30:00,115.36,115.81,115.35,115.56,37500.0,93.0841,93.4472,93.0761,93.2455,37500.0
2007-04-17 11:00:00,115.55,115.6,115.08,115.2,37500.0,93.2374,93.2778,92.8582,92.955,37500.0
2007-04-17 11:30:00,115.18,115.18,114.6,114.98,65700.0,92.9389,92.9389,92.4709,92.7775,65700.0
2007-04-17 12:00:00,114.97,115.0,114.62,114.81,33700.0,92.7694,92.7936,92.487,92.6403,33700.0
2007-04-17 12:30:00,114.81,114.83,114.34,114.39,77800.0,92.6403,92.6565,92.2611,92.3014,77800.0
2007-04-17 13:00:00,114.39,114.67,113.96,113.96,66300.0,92.3014,92.5274,91.9545,91.9545,66300.0
2007-04-17 13:30:00,113.96,114.11,113.86,114.01,56100.0,91.9545,92.0755,91.8738,91.9948,56100.0
2007-04-17 14:00:00,114.02,114.73,114.02,114.7,100200.0,92.0029,92.5758,92.0029,92.5516,100200.0
2007-04-17 14:30:00,114.68,115.09,114.64,114.97,144900.0,92.5354,92.8663,92.5032,92.7694,144900.0
2007-04-17 15:00:00,114.97,115.09,114.9,115.02,91300.0,92.7694,92.8663,92.713,92.8098,91300.0
2007-04-17 15:30:00,115.04,115.14,114.89,114.95,100000.0,92.8259,92.9066,92.7049,92.7533,100000.0
2007-04-18 09:30:00,115.06,115.06,113.51,113.9,110400.0,92.8421,92.8421,91.5914,91.9061,110400.0
2007-04-18 10:00:00,113.89,113.9,111.87,113.36,148300.0,91.898,91.9061,90.268,91.4703,148300.0
2007-04-18 10:30:00,113.37,113.6,112.63,113.6,100000.0,91.4784,91.664,90.8813,91.664,100000.0
2007-04-18 11:00:00,113.64,113.97,113.56,113.97,84000.0,91.6963,91.9625,91.6317,91.9625,84000.0
2007-04-18 11:30:00,113.97,114.53,113.9,114.53,110500.0,91.9625,92.4144,91.9061,92.4144,110500.0
2007-04-18 12:00:00,114.55,114.63,113.83,114.22,98400.0,92.4305,92.4951,91.8496,92.1643,98400.0
2007-04-18 12:30:00,114.22,114.25,113.77,113.98,40000.0,92.1643,92.1885,91.8012,91.9706,40000.0
2007-04-18 13:00:00,113.98,113.99,113.69,113.7,35100.0,91.9706,91.9787,91.7366,91.7447,35100.0
2007-04-18 13:30:00,113.7,113.82,113.58,113.71,49600.0,91.7447,91.8415,91.6478,91.7527,49600.0
2007-04-18 14:00:00,113.71,113.78,113.6,113.73,64400.0,91.7527,91.8092,91.664,91.7689,64400.0
2007-04-18 14:30:00,113.71,113.81,113.3,113.76,78900.0,91.7527,91.8334,91.4219,91.7931,78900.0
2007-04-18 15:00:00,113.76,113.93,113.72,113.87,132300.0,91.7931,91.9303,91.7608,91.8819,132300.0
2007-04-18 15:30:00,113.87,113.89,113.39,113.51,154300.0,91.8819,91.898,91.4945,91.5914,154300.0
2007-04-19 09:30:00,115.25,115.25,111.8,112.62,97700.0,92.9954,92.9954,90.2116,90.8732,97700.0
2007-04-19 10:00:00,112.59,113.6,112.49,113.02,108500.0,90.849,91.664,90.7683,91.196,108500.0
2007-04-19 10:30:00,112.98,112.98,112.31,112.73,77100.0,91.1637,91.1637,90.6231,90.962,77100.0
2007-04-19 11:00:00,112.75,112.82,112.11,112.23,89500.0,90.9781,91.0346,90.4617,90.5585,89500.0
2007-04-19 11:30:00,112.24,113.1,112.2,113.05,99600.0,90.5666,91.2605,90.5343,91.2202,99600.0
2007-04-19 12:00:00,113.03,113.47,112.91,113.43,103500.0,91.2041,91.5591,91.1072,91.5268,103500.0
2007-04-19 12:30:00,113.43,114.02,113.17,113.98,81700.0,91.5268,92.0029,91.317,91.9706,81700.0
2007-04-19 13:00:00,113.98,114.56,113.96,114.43,77100.0,91.9706,92.4386,91.9545,92.3337,77100.0
2007-04-19 13:30:00,114.45,114.49,114.04,114.3,60900.0,92.3499,92.3821,92.019,92.2288,60900.0
2007-04-19 14:00:00,114.3,114.41,113.77,113.92,53800.0,92.2288,92.3176,91.8012,91.9222,53800.0
2007-04-19 14:30:00,113.91,114.37,113.89,114.23,66800.0,91.9141,92.2853,91.898,92.1723,66800.0
2007-04-19 15:00:00,114.22,114.3,113.93,114.11,103300.0,92.1643,92.2288,91.9303,92.0755,103300.0
2007-04-19 15:30:00,114.13,114.22,113.4,113.76,170000.0,92.0916,92.1643,91.5026,91.7931,170000.0
2007-04-20 09:30:00,115.51,117.37,115.51,116.15,331600.0,93.2052,94.706,93.2052,93.7216,331600.0
2007-04-20 10:00:00,116.16,116.57,115.47,116.5,123000.0,93.7297,94.0605,93.1729,94.004,123000.0
2007-04-20 10:30:00,116.5,116.59,115.82,115.9,58400.0,94.004,94.0766,93.4553,93.5199,58400.0
2007-04-20 11:00:00,115.88,116.39,115.85,116.25,48200.0,93.5037,93.9152,93.4795,93.8023,48200.0
2007-04-20 11:30:00,116.19,116.34,115.86,116.31,42900.0,93.7539,93.8749,93.4876,93.8507,42900.0
2007-04-20 12:00:00,116.32,116.32,116.05,116.13,49500.0,93.8588,93.8588,93.6409,93.7054,49500.0
2007-04-20 12:30:00,116.15,116.18,115.54,116.18,74800.0,93.7216,93.7458,93.2294,93.7458,74800.0
2007-04-20 13:00:00,116.13,116.32,115.93,116.31,34900.0,93.7054,93.8588,93.5441,93.8507,34900.0
2007-04-20 13:30:00,116.32,116.53,116.24,116.39,56700.0,93.8588,94.0282,93.7942,93.9152,56700.0
2007-04-20 14:00:00,116.38,116.65,116.25,116.5,48100.0,93.9072,94.125,93.8023,94.004,48100.0
2007-04-20 14:30:00,116.49,116.82,116.48,116.81,80900.0,93.9959,94.2622,93.9879,94.2541,80900.0
2007-04-20 15:00:00,116.81,116.82,116.5,116.72,66400.0,94.2541,94.2622,94.004,94.1815,66400.0
2007-04-20 15:30:00,116.72,116.93,116.66,116.87,132700.0,94.1815,94.351,94.1331,94.3026,132700.0
2007-04-23 09:30:00,116.99,118.28,116.9,118.04,102400.0,94.3994,95.4403,94.3268,95.2466,102400.0
2007-04-23 10:00:00,118.06,118.16,117.22,117.61,85100.0,95.2628,95.3435,94.585,94.8997,85100.0
2007-04-23 10:30:00,117.61,117.88,117.26,117.67,43600.0,94.8997,95.1175,94.6172,94.9481,43600.0
2007-04-23 11:00:00,117.66,117.66,117.11,117.36,30400.0,94.94,94.94,94.4962,94.6979,30400.0
2007-04-23 11:30:00,117.33,117.35,116.78,116.84,20900.0,94.6737,94.6899,94.2299,94.2783,20900.0
2007-04-23 12:00:00,116.81,117.09,116.55,116.93,29000.0,94.2541,94.4801,94.0443,94.351,29000.0
2007-04-23 12:30:00,116.88,117.34,116.88,117.24,20800.0,94.3106,94.6818,94.3106,94.6011,20800.0
2007-04-23 13:00:00,117.25,117.7,117.25,117.7,14300.0,94.6092,94.9723,94.6092,94.9723,14300.0
2007-04-23 13:30:00,117.63,117.73,116.88,116.88,16700.0,94.9158,94.9965,94.3106,94.3106,16700.0
2007-04-23 14:00:00,116.89,117.13,116.75,117.13,27500.0,94.3187,94.5123,94.2057,94.5123,27500.0
2007-04-23 14:30:00,117.13,117.75,117.02,117.67,40800.0,94.5123,95.0126,94.4236,94.9481,40800.0
2007-04-23 15:00:00,117.67,118.05,117.35,118.04,47800.0,94.9481,95.2547,94.6899,95.2466,47800.0
2007-04-23 15:30:00,118.05,118.08,117.69,117.82,80300.0,95.2547,95.2789,94.9642,95.0691,80300.0
2007-04-24 09:30:00,117.79,117.8,116.7,116.98,68800.0,95.0449,95.053,94.1654,94.3913,68800.0
2007-04-24 10:00:00,116.98,116.98,115.83,116.14,125900.0,94.3913,94.3913,93.4634,93.7135,125900.0
2007-04-24 10:30:00,116.1,116.19,115.09,115.18,66900.0,93.6812,93.7539,92.8663,92.9389,66900.0
2007-04-24 11:00:00,115.18,116.15,115.1,116.1,93200.0,92.9389,93.7216,92.8743,93.6812,93200.0
2007-04-24 11:30:00,116.1,116.37,115.81,115.84,58700.0,93.6812,93.8991,93.4472,93.4714,58700.0
2007-04-24 12:00:00,115.84,116.49,115.84,116.44,46400.0,93.4714,93.9959,93.4714,93.9556,46400.0
2007-04-24 12:30:00,116.44,116.64,116.26,116.5,44500.0,93.9556,94.117,93.8103,94.004,44500.0
2007-04-24 13:00:00,116.45,116.68,116.41,116.64,42500.0,93.9637,94.1492,93.9314,94.117,42500.0
2007-04-24 13:30:00,116.66,117.29,116.66,116.95,48500.0,94.1331,94.6415,94.1331,94.3671,48500.0
2007-04-24 14:00:00,116.99,117.58,116.94,117.47,87400.0,94.3994,94.8755,94.359,94.7867,87400.0
2007-04-24 14:30:00,117.49,117.84,117.44,117.52,53000.0,94.8028,95.0852,94.7625,94.827,53000.0
2007-04-24 15:00:00,117.53,117.75,117.41,117.62,83100.0,94.8351,95.0126,94.7383,94.9077,83100.0
2007-04-24 15:30:00,117.62,117.74,117.21,117.53,120200.0,94.9077,95.0046,94.5769,94.8351,120200.0
2007-04-25 09:30:00,118.22,118.64,117.92,118.17,76800.0,95.3919,95.7308,95.1498,95.3515,76800.0
2007-04-25 10:00:00,118.17,118.34,117.5,117.66,92400.0,95.3515,95.4887,94.8109,94.94,92400.0
2007-04-25 10:30:00,117.64,117.81,117.51,117.63,66300.0,94.9239,95.061,94.819,94.9158,66300.0
2007-04-25 11:00:00,117.62,118.49,117.62,118.29,60300.0,94.9077,95.6097,94.9077,95.4484,60300.0
2007-04-25 11:30:00,118.29,118.99,118.28,118.86,59700.0,95.4484,96.0132,95.4403,95.9083,59700.0
2007-04-25 12:00:00,118.88,119.0,118.79,118.95,34700.0,95.9244,96.0213,95.8518,95.9809,34700.0
2007-04-25 12:30:00,118.94,118.95,118.67,118.81,36500.0,95.9728,95.9809,95.755,95.8679,36500.0
2007-04-25 13:00:00,118.81,119.35,118.74,118.9,48100.0,95.8679,96.3037,95.8115,95.9406,48100.0
2007-04-25 13:30:00,118.85,119.22,118.85,119.22,39600.0,95.9002,96.1988,95.9002,96.1988,39600.0
2007-04-25 14:00:00,119.18,119.79,118.85,119.59,72200.0,96.1665,96.6587,95.9002,96.4973,72200.0
2007-04-25 14:30:00,119.58,119.95,119.56,119.7,61700.0,96.4893,96.7878,96.4731,96.5861,61700.0
2007-04-25 15:00:00,119.7,120.14,119.65,119.75,78700.0,96.5861,96.9411,96.5457,96.6264,78700.0
2007-04-25 15:30:00,119.72,119.91,119.65,119.85,105000.0,96.6022,96.7555,96.5457,96.7071,105000.0
2007-04-26 09:30:00,119.5,120.5,119.28,119.6,83800.0,96.4247,97.2316,96.2472,96.5054,83800.0
2007-04-26 10:00:00,119.61,121.34,119.6,119.95,125900.0,96.5135,97.9094,96.5054,96.7878,125900.0
2007-04-26 10:30:00,119.92,120.4,119.8,120.29,47500.0,96.7636,97.1509,96.6668,97.0622,47500.0
2007-04-26 11:00:00,120.21,120.21,119.17,119.25,57300.0,96.9976,96.9976,96.1584,96.223,57300.0
2007-04-26 11:30:00,119.25,119.77,119.07,119.55,27500.0,96.223,96.6426,96.0777,96.465,27500.0
2007-04-26 12:00:00,119.56,119.82,119.56,119.65,30600.0,96.4731,96.6829,96.4731,96.5457,30600.0
2007-04-26 12:30:00,119.63,119.75,119.45,119.53,31400.0,96.5296,96.6264,96.3844,96.4489,31400.0
2007-04-26 13:00:00,119.53,119.75,119.34,119.73,44300.0,96.4489,96.6264,96.2956,96.6103,44300.0
2007-04-26 13:30:00,119.68,120.32,119.68,120.25,43200.0,96.5699,97.0864,96.5699,97.0299,43200.0
2007-04-26 14:00:00,120.24,121.02,120.24,120.91,155800.0,97.0218,97.6512,97.0218,97.5624,155800.0
2007-04-26 14:30:00,120.91,121.07,120.88,121.01,118100.0,97.5624,97.6915,97.5382,97.6431,118100.0
2007-04-26 15:00:00,121.0,121.29,121.0,121.24,40400.0,97.6351,97.8691,97.6351,97.8287,40400.0
2007-04-26 15:30:00,121.26,121.75,121.25,121.51,159900.0,97.8449,98.2402,97.8368,98.0466,159900.0
2007-04-27 09:30:00,121.5,122.41,120.0,122.25,180200.0,98.0385,98.7728,96.8282,98.6437,180200.0
2007-04-27 10:00:00,122.24,122.5,121.16,121.45,74100.0,98.6356,98.8454,97.7642,97.9982,74100.0
2007-04-27 10:30:00,121.45,121.58,120.86,120.98,59200.0,97.9982,98.1031,97.5221,97.6189,59200.0
2007-04-27 11:00:00,120.98,121.19,120.95,121.05,32600.0,97.6189,97.7884,97.5947,97.6754,32600.0
2007-04-27 11:30:00,121.0,121.05,120.66,120.99,44300.0,97.6351,97.6754,97.3607,97.627,44300.0
2007-04-27 12:00:00,121.0,121.24,120.85,121.24,15500.0,97.6351,97.8287,97.514,97.8287,15500.0
2007-04-27 12:30:00,121.23,121.75,121.15,121.47,10100.0,97.8206,98.2402,97.7561,98.0143,10100.0
2007-04-27 13:00:00,121.47,121.66,121.25,121.31,38400.0,98.0143,98.1676,97.8368,97.8852,38400.0
2007-04-27 13:30:00,121.32,122.35,121.32,122.35,107400.0,97.8933,98.7244,97.8933,98.7244,107400.0
2007-04-27 14:00:00,122.32,122.6,122.18,122.35,113000.0,98.7002,98.9261,98.5872,98.7244,113000.0
2007-04-27 14:30:00,122.36,122.85,122.26,122.81,55400.0,98.7324,99.1278,98.6518,99.0955,55400.0
2007-04-27 15:00:00,122.81,122.94,122.49,122.6,84100.0,99.0955,99.2004,98.8373,98.9261,84100.0
2007-04-27 15:30:00,122.61,122.78,122.15,122.27,117400.0,98.9342,99.0713,98.563,98.6598,117400.0
2007-04-30 09:30:00,123.75,128.62,123.75,126.32,464800.0,99.854,103.7836,99.854,101.9278,464800.0
2007-04-30 10:00:00,126.32,126.65,125.32,125.7,246400.0,101.9278,102.194,101.1209,101.4275,246400.0
2007-04-30 10:30:00,125.69,125.99,125.58,125.79,122700.0,101.4194,101.6615,101.3307,101.5001,122700.0
2007-04-30 11:00:00,125.8,125.85,125.51,125.75,57600.0,101.5082,101.5485,101.2742,101.4678,57600.0
2007-04-30 11:30:00,125.72,126.15,125.7,125.85,68700.0,101.4436,101.7906,101.4275,101.5485,68700.0
2007-04-30 12:00:00,125.86,126.12,125.76,125.98,55600.0,101.5566,101.7664,101.4759,101.6534,55600.0
2007-04-30 12:30:00,125.98,126.34,125.75,126.01,68300.0,101.6534,101.9439,101.4678,101.6776,68300.0
2007-04-30 13:00:00,126.01,126.14,125.91,126.09,38700.0,101.6776,101.7825,101.5969,101.7422,38700.0
2007-04-30 13:30:00,126.06,126.46,125.95,126.17,45100.0,101.718,102.0407,101.6292,101.8067,45100.0
2007-04-30 14:00:00,126.22,126.38,125.95,126.02,64400.0,101.8471,101.9762,101.6292,101.6857,64400.0
2007-04-30 14:30:00,126.02,126.09,125.01,125.3,108400.0,101.6857,101.7422,100.8707,101.1047,108400.0
2007-04-30 15:00:00,125.3,125.61,124.66,124.91,153500.0,101.1047,101.3549,100.5883,100.79,153500.0
2007-04-30 15:30:00,124.91,124.94,123.75,123.77,256300.0,100.79,100.8142,99.854,99.8702,256300.0
2007-05-01 09:30:00,116.0,121.73,116.0,118.89,800500.0,93.6005,98.2241,93.6005,95.9325,800500.0
2007-05-01 10:00:00,118.89,119.25,115.1,117.6,595200.0,95.9325,96.223,92.8743,94.8916,595200.0
2007-05-01 10:30:00,117.72,120.48,117.47,117.77,548400.0,94.9884,97.2155,94.7867,95.0288,548400.0
2007-05-01 11:00:00,117.79,117.89,116.35,116.36,164400.0,95.0449,95.1256,93.883,93.891,164400.0
2007-05-01 11:30:00,116.35,116.61,114.78,115.46,314400.0,93.883,94.0928,92.6161,93.1648,314400.0
2007-05-01 12:00:00,115.46,116.98,115.01,116.65,168400.0,93.1648,94.3913,92.8017,94.125,168400.0
2007-05-01 12:30:00,116.62,117.46,116.57,116.62,154300.0,94.1008,94.7786,94.0605,94.1008,154300.0
2007-05-01 13:00:00,116.63,116.63,115.09,115.9,173500.0,94.1089,94.1089,92.8663,93.5199,173500.0
2007-05-01 13:30:00,116.0,116.18,115.35,115.36,128600.0,93.6005,93.7458,93.0761,93.0841,128600.0
2007-05-01 14:00:00,115.36,115.8,115.13,115.66,199200.0,93.0841,93.4392,92.8985,93.3262,199200.0
2007-05-01 14:30:00,115.68,116.19,115.36,115.78,223200.0,93.3423,93.7539,93.0841,93.423,223200.0
2007-05-01 15:00:00,115.73,115.77,115.14,115.33,166000.0,93.3827,93.415,92.9066,93.0599,166000.0
2007-05-01 15:30:00,115.3,115.7,114.78,115.27,256200.0,93.0357,93.3585,92.6161,93.0115,256200.0
2007-05-02 09:30:00,115.92,118.31,115.0,116.79,262500.0,93.536,95.4645,92.7936,94.238,262500.0
2007-05-02 10:00:00,116.75,119.16,116.51,118.64,225100.0,94.2057,96.1504,94.0121,95.7308,225100.0
2007-05-02 10:30:00,118.7,119.7,118.25,118.57,196200.0,95.7792,96.5861,95.4161,95.6743,196200.0
2007-05-02 11:00:00,118.57,119.52,118.0,118.56,128800.0,95.6743,96.4408,95.2144,95.6662,128800.0
2007-05-02 11:30:00,118.56,118.56,117.72,117.9,53700.0,95.6662,95.6662,94.9884,95.1337,53700.0
2007-05-02 12:00:00,117.9,117.9,117.44,117.5,46900.0,95.1337,95.1337,94.7625,94.8109,46900.0
2007-05-02 12:30:00,117.5,117.59,117.19,117.33,30000.0,94.8109,94.8835,94.5608,94.6737,30000.0
2007-05-02 13:00:00,117.33,117.56,117.01,117.33,79800.0,94.6737,94.8593,94.4155,94.6737,79800.0
2007-05-02 13:30:00,117.27,117.37,116.89,117.12,41100.0,94.6253,94.706,94.3187,94.5043,41100.0
2007-05-02 14:00:00,117.12,117.69,117.08,117.41,64300.0,94.5043,94.9642,94.472,94.7383,64300.0
2007-05-02 14:30:00,117.42,117.7,117.23,117.34,50700.0,94.7463,94.9723,94.593,94.6818,50700.0
2007-05-02 15:00:00,117.34,117.35,116.66,116.99,119000.0,94.6818,94.6899,94.1331,94.3994,119000.0
2007-05-02 15:30:00,117.0,117.13,116.47,116.75,138200.0,94.4075,94.5123,93.9798,94.2057,138200.0
2007-05-03 09:30:00,117.17,117.62,116.02,116.85,102300.0,94.5446,94.9077,93.6167,94.2864,102300.0
2007-05-03 10:00:00,116.88,117.15,116.28,116.81,53000.0,94.3106,94.5285,93.8265,94.2541,53000.0
2007-05-03 10:30:00,116.81,118.45,116.81,118.0,127200.0,94.2541,95.5775,94.2541,95.2144,127200.0
2007-05-03 11:00:00,118.03,119.13,117.28,118.83,125800.0,95.2386,96.1262,94.6334,95.8841,125800.0
2007-05-03 11:30:00,118.83,119.25,118.29,119.07,68700.0,95.8841,96.223,95.4484,96.0777,68700.0
2007-05-03 12:00:00,119.04,119.84,118.52,118.52,92800.0,96.0535,96.6991,95.6339,95.6339,92800.0
2007-05-03 12:30:00,118.52,118.88,118.34,118.8,30600.0,95.6339,95.9244,95.4887,95.8599,30600.0
2007-05-03 13:00:00,118.81,118.81,118.17,118.34,17900.0,95.8679,95.8679,95.3515,95.4887,17900.0
2007-05-03 13:30:00,118.35,118.68,118.28,118.37,27700.0,95.4968,95.763,95.4403,95.5129,27700.0
2007-05-03 14:00:00,118.41,118.66,118.39,118.66,33000.0,95.5452,95.7469,95.529,95.7469,33000.0
2007-05-03 14:30:00,118.66,118.71,118.29,118.67,82600.0,95.7469,95.7873,95.4484,95.755,82600.0
2007-05-03 15:00:00,118.68,118.86,118.58,118.79,92700.0,95.763,95.9083,95.6824,95.8518,92700.0
2007-05-03 15:30:00,118.79,118.85,118.46,118.67,205800.0,95.8518,95.9002,95.5855,95.755,205800.0
2007-05-04 09:30:00,119.18,119.18,118.28,118.4,73400.0,96.1665,96.1665,95.4403,95.5371,73400.0
2007-05-04 10:00:00,118.44,119.11,118.44,119.08,50700.0,95.5694,96.11,95.5694,96.0858,50700.0
2007-05-04 10:30:00,119.1,119.49,118.78,119.24,39700.0,96.1019,96.4166,95.8437,96.2149,39700.0
2007-05-04 11:00:00,119.25,119.49,119.16,119.32,47100.0,96.223,96.4166,96.1504,96.2795,47100.0
2007-05-04 11:30:00,119.32,119.77,119.26,119.69,37600.0,96.2795,96.6426,96.231,96.578,37600.0
2007-05-04 12:00:00,119.64,119.69,118.48,118.73,76400.0,96.5377,96.578,95.6017,95.8034,76400.0
2007-05-04 12:30:00,118.68,119.06,118.36,119.05,38200.0,95.763,96.0697,95.5048,96.0616,38200.0
2007-05-04 13:00:00,119.05,119.09,118.54,118.59,20100.0,96.0616,96.0939,95.6501,95.6904,20100.0
2007-05-04 13:30:00,118.58,118.74,118.35,118.46,26200.0,95.6824,95.8115,95.4968,95.5855,26200.0
2007-05-04 14:00:00,118.5,118.52,118.32,118.33,36700.0,95.6178,95.6339,95.4726,95.4806,36700.0
2007-05-04 14:30:00,118.33,118.51,118.2,118.2,51100.0,95.4806,95.6259,95.3757,95.3757,51100.0
2007-05-04 15:00:00,118.21,118.47,118.2,118.33,52600.0,95.3838,95.5936,95.3757,95.4806,52600.0
2007-05-04 15:30:00,118.34,118.46,118.13,118.43,81800.0,95.4887,95.5855,95.3192,95.5613,81800.0
2007-05-07 09:30:00,118.4,119.69,118.4,119.41,68300.0,95.5371,96.578,95.5371,96.3521,68300.0
2007-05-07 10:00:00,119.5,119.54,118.74,118.74,81900.0,96.4247,96.457,95.8115,95.8115,81900.0
2007-05-07 10:30:00,118.73,118.93,118.52,118.69,62800.0,95.8034,95.9648,95.6339,95.7711,62800.0
2007-05-07 11:00:00,118.69,118.7,118.5,118.6,54900.0,95.7711,95.7792,95.6178,95.6985,54900.0
2007-05-07 11:30:00,118.6,118.68,118.34,118.34,32300.0,95.6985,95.763,95.4887,95.4887,32300.0
2007-05-07 12:00:00,118.34,118.73,118.19,118.45,48500.0,95.4887,95.8034,95.3677,95.5775,48500.0
2007-05-07 12:30:00,118.45,118.46,118.04,118.31,32000.0,95.5775,95.5855,95.2466,95.4645,32000.0
2007-05-07 13:00:00,118.31,118.39,118.01,118.39,25100.0,95.4645,95.529,95.2224,95.529,25100.0
2007-05-07 13:30:00,118.37,118.75,118.28,118.69,22300.0,95.5129,95.8195,95.4403,95.7711,22300.0
2007-05-07 14:00:00,118.66,118.75,118.38,118.7,85400.0,95.7469,95.8195,95.521,95.7792,85400.0
2007-05-07 14:30:00,118.69,118.84,118.61,118.68,29300.0,95.7711,95.8921,95.7066,95.763,29300.0
2007-05-07 15:00:00,118.69,118.69,118.26,118.55,46900.0,95.7711,95.7711,95.4241,95.6581,46900.0
2007-05-07 15:30:00,118.54,118.81,118.46,118.74,57900.0,95.6501,95.8679,95.5855,95.8115,57900.0
2007-05-08 09:30:00,117.74,118.16,116.54,117.24,98200.0,95.0046,95.3435,94.0363,94.6011,98200.0
2007-05-08 10:00:00,117.17,117.62,116.7,117.62,88600.0,94.5446,94.9077,94.1654,94.9077,88600.0
2007-05-08 10:30:00,117.75,118.29,117.52,118.29,42400.0,95.0126,95.4484,94.827,95.4484,42400.0
2007-05-08 11:00:00,118.28,118.34,117.61,117.62,30600.0,95.4403,95.4887,94.8997,94.9077,30600.0
2007-05-08 11:30:00,117.62,117.75,117.25,117.26,45400.0,94.9077,95.0126,94.6092,94.6172,45400.0
2007-05-08 12:00:00,117.27,117.71,117.04,117.37,84000.0,94.6253,94.9804,94.4397,94.706,84000.0
2007-05-08 12:30:00,117.37,118.12,117.34,118.08,35400.0,94.706,95.3112,94.6818,95.2789,35400.0
2007-05-08 13:00:00,118.09,118.1,117.68,118.02,29500.0,95.287,95.295,94.9561,95.2305,29500.0
2007-05-08 13:30:00,117.99,118.0,117.6,117.7,80000.0,95.2063,95.2144,94.8916,94.9723,80000.0
2007-05-08 14:00:00,117.69,117.89,117.6,117.89,53100.0,94.9642,95.1256,94.8916,95.1256,53100.0
2007-05-08 14:30:00,117.89,118.0,117.54,117.67,56400.0,95.1256,95.2144,94.8432,94.9481,56400.0
2007-05-08 15:00:00,117.68,118.1,117.57,118.05,54000.0,94.9561,95.295,94.8674,95.2547,54000.0
2007-05-08 15:30:00,118.07,118.41,118.06,118.31,71600.0,95.2708,95.5452,95.2628,95.4645,71600.0
2007-05-09 09:30:00,118.25,118.26,117.01,117.29,75600.0,95.4161,95.4241,94.4155,94.6415,75600.0
2007-05-09 10:00:00,117.39,117.39,116.77,117.22,59900.0,94.7221,94.7221,94.2219,94.585,59900.0
2007-05-09 10:30:00,117.17,117.35,116.7,116.72,84900.0,94.5446,94.6899,94.1654,94.1815,84900.0
2007-05-09 11:00:00,116.72,116.98,116.63,116.71,50500.0,94.1815,94.3913,94.1089,94.1734,50500.0
2007-05-09 11:30:00,116.71,116.94,116.62,116.67,41500.0,94.1734,94.359,94.1008,94.1412,41500.0
2007-05-09 12:00:00,116.69,117.1,116.63,117.1,45800.0,94.1573,94.4881,94.1089,94.4881,45800.0
2007-05-09 12:30:00,117.17,117.65,117.08,117.32,38800.0,94.5446,94.9319,94.472,94.6657,38800.0
2007-05-09 13:00:00,117.31,117.33,116.98,116.98,37400.0,94.6576,94.6737,94.3913,94.3913,37400.0
2007-05-09 13:30:00,116.97,116.99,116.63,116.88,38400.0,94.3832,94.3994,94.1089,94.3106,38400.0
2007-05-09 14:00:00,116.86,117.0,115.84,116.38,92800.0,94.2945,94.4075,93.4714,93.9072,92800.0
2007-05-09 14:30:00,116.35,117.71,116.16,117.1,131700.0,93.883,94.9804,93.7297,94.4881,131700.0
2007-05-09 15:00:00,117.14,117.47,116.57,117.47,102800.0,94.5204,94.7867,94.0605,94.7867,102800.0
2007-05-09 15:30:00,117.42,117.43,116.75,116.79,119500.0,94.7463,94.7544,94.2057,94.238,119500.0
2007-05-10 09:30:00,116.09,116.66,115.4,116.03,93800.0,93.6732,94.1331,93.1164,93.6248,93800.0
2007-05-10 10:00:00,115.99,116.5,115.75,116.1,61700.0,93.5925,94.004,93.3988,93.6812,61700.0
2007-05-10 10:30:00,116.16,116.45,116.02,116.4,38000.0,93.7297,93.9637,93.6167,93.9233,38000.0
2007-05-10 11:00:00,116.4,116.4,115.51,115.92,73000.0,93.9233,93.9233,93.2052,93.536,73000.0
2007-05-10 11:30:00,115.91,116.75,115.52,115.57,65800.0,93.5279,94.2057,93.2132,93.2536,65800.0
2007-05-10 12:00:00,115.57,115.57,115.06,115.24,56800.0,93.2536,93.2536,92.8421,92.9873,56800.0
2007-05-10 12:30:00,115.24,115.45,115.13,115.2,33600.0,92.9873,93.1568,92.8985,92.955,33600.0
2007-05-10 13:00:00,115.21,115.23,114.6,114.68,51500.0,92.9631,92.9792,92.4709,92.5354,51500.0
2007-05-10 13:30:00,114.68,114.72,114.04,114.43,102900.0,92.5354,92.5677,92.019,92.3337,102900.0
2007-05-10 14:00:00,114.52,115.05,114.52,114.96,57500.0,92.4063,92.834,92.4063,92.7614,57500.0
2007-05-10 14:30:00,114.89,115.06,114.51,114.53,62000.0,92.7049,92.8421,92.3983,92.4144,62000.0
2007-05-10 15:00:00,114.49,114.67,114.08,114.17,134700.0,92.3821,92.5274,92.0513,92.1239,134700.0
2007-05-10 15:30:00,114.17,114.2,113.62,113.64,197300.0,92.1239,92.1481,91.6801,91.6963,197300.0
2007-05-11 09:30:00,114.64,115.17,113.49,113.5,116900.0,92.5032,92.9308,91.5752,91.5833,116900.0
2007-05-11 10:00:00,113.51,114.17,113.32,113.36,111600.0,91.5914,92.1239,91.4381,91.4703,111600.0
2007-05-11 10:30:00,113.36,113.82,113.11,113.46,84100.0,91.4703,91.8415,91.2686,91.551,84100.0
2007-05-11 11:00:00,113.55,114.3,113.44,113.92,82700.0,91.6236,92.2288,91.5349,91.9222,82700.0
2007-05-11 11:30:00,113.93,113.93,113.01,113.04,63500.0,91.9303,91.9303,91.1879,91.2121,63500.0
2007-05-11 12:00:00,113.03,113.86,112.88,113.64,48300.0,91.2041,91.8738,91.083,91.6963,48300.0
2007-05-11 12:30:00,113.61,113.82,113.18,113.5,34200.0,91.6721,91.8415,91.3251,91.5833,34200.0
2007-05-11 13:00:00,113.53,113.94,113.44,113.82,27900.0,91.6075,91.9383,91.5349,91.8415,27900.0
2007-05-11 13:30:00,113.82,114.25,113.82,114.1,47600.0,91.8415,92.1885,91.8415,92.0674,47600.0
2007-05-11 14:00:00,114.07,114.22,113.89,114.12,36500.0,92.0432,92.1643,91.898,92.0836,36500.0
2007-05-11 14:30:00,114.14,114.6,114.07,114.19,55700.0,92.0997,92.4709,92.0432,92.1401,55700.0
2007-05-11 15:00:00,114.2,115.0,114.05,114.86,86000.0,92.1481,92.7936,92.0271,92.6807,86000.0
2007-05-11 15:30:00,114.86,115.08,114.56,114.9,139000.0,92.6807,92.8582,92.4386,92.713,139000.0
2007-05-14 09:30:00,114.86,114.9,113.65,113.72,53500.0,92.6807,92.713,91.7043,91.7608,53500.0
2007-05-14 10:00:00,113.72,113.72,112.59,112.67,128100.0,91.7608,91.7608,90.849,90.9136,128100.0
2007-05-14 10:30:00,112.72,113.37,112.72,112.87,99600.0,90.9539,91.4784,90.9539,91.0749,99600.0
2007-05-14 11:00:00,112.87,113.05,112.7,112.75,84800.0,91.0749,91.2202,90.9378,90.9781,84800.0
2007-05-14 11:30:00,112.74,113.08,112.62,112.92,49300.0,90.9701,91.2444,90.8732,91.1153,49300.0
2007-05-14 12:00:00,112.92,113.03,112.82,112.98,57000.0,91.1153,91.2041,91.0346,91.1637,57000.0
2007-05-14 12:30:00,112.98,113.11,112.91,113.01,41600.0,91.1637,91.2686,91.1072,91.1879,41600.0
2007-05-14 13:00:00,112.99,113.07,112.86,112.96,59900.0,91.1718,91.2363,91.0669,91.1476,59900.0
2007-05-14 13:30:00,112.97,113.0,112.26,112.62,79200.0,91.1556,91.1798,90.5827,90.8732,79200.0
2007-05-14 14:00:00,112.62,112.72,112.26,112.33,122200.0,90.8732,90.9539,90.5827,90.6392,122200.0
2007-05-14 14:30:00,112.34,112.46,112.02,112.18,97100.0,90.6473,90.7441,90.3891,90.5182,97100.0
2007-05-14 15:00:00,112.2,112.2,111.46,111.57,218800.0,90.5343,90.5343,89.9372,90.026,218800.0
2007-05-14 15:30:00,111.59,111.77,111.51,111.63,262900.0,90.0421,90.1874,89.9776,90.0744,262900.0
2007-05-15 09:30:00,112.0,112.73,111.55,111.95,108500.0,90.3729,90.962,90.0098,90.3326,108500.0
2007-05-15 10:00:00,111.99,112.66,111.51,112.41,115000.0,90.3649,90.9055,89.9776,90.7038,115000.0
2007-05-15 10:30:00,112.47,112.58,112.24,112.43,79800.0,90.7522,90.8409,90.5666,90.7199,79800.0
2007-05-15 11:00:00,112.41,112.46,111.94,112.43,58200.0,90.7038,90.7441,90.3245,90.7199,58200.0
2007-05-15 11:30:00,112.39,113.19,112.25,112.7,65500.0,90.6876,91.3332,90.5747,90.9378,65500.0
2007-05-15 12:00:00,112.75,113.01,112.47,112.54,52500.0,90.9781,91.1879,90.7522,90.8087,52500.0
2007-05-15 12:30:00,112.54,112.8,112.36,112.52,50100.0,90.8087,91.0185,90.6634,90.7925,50100.0
2007-05-15 13:00:00,112.56,112.59,112.09,112.3,39700.0,90.8248,90.849,90.4456,90.615,39700.0
2007-05-15 13:30:00,112.27,112.41,112.03,112.31,84000.0,90.5908,90.7038,90.3972,90.6231,84000.0
2007-05-15 14:00:00,112.31,112.58,112.13,112.33,78000.0,90.6231,90.8409,90.4778,90.6392,78000.0
2007-05-15 14:30:00,112.33,112.49,111.88,112.29,94900.0,90.6392,90.7683,90.2761,90.6069,94900.0
2007-05-15 15:00:00,112.24,112.46,112.05,112.29,81000.0,90.5666,90.7441,90.4133,90.6069,81000.0
2007-05-15 15:30:00,112.3,112.47,112.1,112.34,102500.0,90.615,90.7522,90.4536,90.6473,102500.0
2007-05-16 09:30:00,113.17,114.1,112.78,113.81,86600.0,91.317,92.0674,91.0023,91.8334,86600.0
2007-05-16 10:00:00,113.76,113.79,113.01,113.01,47400.0,91.7931,91.8173,91.1879,91.1879,47400.0
2007-05-16 10:30:00,113.01,113.22,112.75,113.21,88200.0,91.1879,91.3574,90.9781,91.3493,88200.0
2007-05-16 11:00:00,113.2,113.51,112.86,113.36,80700.0,91.3412,91.5914,91.0669,91.4703,80700.0
2007-05-16 11:30:00,113.35,114.02,113.34,113.63,74500.0,91.4623,92.0029,91.4542,91.6882,74500.0
2007-05-16 12:00:00,113.57,113.68,113.28,113.56,46100.0,91.6398,91.7285,91.4058,91.6317,46100.0
2007-05-16 12:30:00,113.59,113.68,113.09,113.54,41700.0,91.6559,91.7285,91.2525,91.6156,41700.0
2007-05-16 13:00:00,113.59,113.81,113.39,113.65,34700.0,91.6559,91.8334,91.4945,91.7043,34700.0
2007-05-16 13:30:00,113.65,114.34,113.65,114.2,50800.0,91.7043,92.2611,91.7043,92.1481,50800.0
2007-05-16 14:00:00,114.1,114.72,114.06,114.4,56200.0,92.0674,92.5677,92.0352,92.3095,56200.0
2007-05-16 14:30:00,114.41,114.49,114.13,114.39,50000.0,92.3176,92.3821,92.0916,92.3014,50000.0
2007-05-16 15:00:00,114.4,114.44,114.09,114.32,55100.0,92.3095,92.3418,92.0594,92.245,55100.0
2007-05-16 15:30:00,114.34,114.96,114.3,114.83,113700.0,92.2611,92.7614,92.2288,92.6565,113700.0
2007-05-17 09:30:00,114.77,114.77,113.18,113.7,58500.0,92.6081,92.6081,91.3251,91.7447,58500.0
2007-05-17 10:00:00,113.61,114.71,113.6,114.63,78600.0,91.6721,92.5596,91.664,92.4951,78600.0
2007-05-17 10:30:00,114.69,115.08,114.38,114.76,78700.0,92.5435,92.8582,92.2934,92.6,78700.0
2007-05-17 11:00:00,114.78,115.11,114.62,114.77,70500.0,92.6161,92.8824,92.487,92.6081,70500.0
2007-05-17 11:30:00,114.66,115.15,114.65,114.87,31300.0,92.5193,92.9147,92.5112,92.6888,31300.0
2007-05-17 12:00:00,114.86,115.03,114.35,114.53,54500.0,92.6807,92.8179,92.2692,92.4144,54500.0
2007-05-17 12:30:00,114.48,114.55,114.0,114.39,33100.0,92.3741,92.4305,91.9867,92.3014,33100.0
2007-05-17 13:00:00,114.37,114.51,114.11,114.43,38500.0,92.2853,92.3983,92.0755,92.3337,38500.0
2007-05-17 13:30:00,114.4,114.63,114.32,114.53,22200.0,92.3095,92.4951,92.245,92.4144,22200.0
2007-05-17 14:00:00,114.54,115.09,114.29,115.09,40200.0,92.4225,92.8663,92.2207,92.8663,40200.0
2007-05-17 14:30:00,115.06,115.09,114.65,114.91,42400.0,92.8421,92.8663,92.5112,92.721,42400.0
2007-05-17 15:00:00,114.94,115.24,114.82,114.89,51500.0,92.7452,92.9873,92.6484,92.7049,51500.0
2007-05-17 15:30:00,114.9,114.99,114.48,114.48,81500.0,92.713,92.7856,92.3741,92.3741,81500.0
2007-05-18 09:30:00,115.01,115.02,113.76,113.88,119500.0,92.8017,92.8098,91.7931,91.8899,119500.0
2007-05-18 10:00:00,113.87,114.68,113.78,114.53,48600.0,91.8819,92.5354,91.8092,92.4144,48600.0
2007-05-18 10:30:00,114.5,114.52,114.27,114.41,49900.0,92.3902,92.4063,92.2046,92.3176,49900.0
2007-05-18 11:00:00,114.4,114.6,114.37,114.45,29700.0,92.3095,92.4709,92.2853,92.3499,29700.0
2007-05-18 11:30:00,114.49,114.73,114.35,114.35,26700.0,92.3821,92.5758,92.2692,92.2692,26700.0
2007-05-18 12:00:00,114.39,114.72,114.39,114.47,25000.0,92.3014,92.5677,92.3014,92.366,25000.0
2007-05-18 12:30:00,114.5,114.93,114.44,114.51,29500.0,92.3902,92.7372,92.3418,92.3983,29500.0
2007-05-18 13:00:00,114.52,114.53,114.33,114.36,22200.0,92.4063,92.4144,92.253,92.2772,22200.0
2007-05-18 13:30:00,114.36,114.51,114.16,114.43,25800.0,92.2772,92.3983,92.1159,92.3337,25800.0
2007-05-18 14:00:00,114.41,114.96,114.34,114.65,41300.0,92.3176,92.7614,92.2611,92.5112,41300.0
2007-05-18 14:30:00,114.58,114.61,113.98,114.15,36400.0,92.4547,92.479,91.9706,92.1078,36400.0
2007-05-18 15:00:00,114.16,114.41,114.02,114.28,37000.0,92.1159,92.3176,92.0029,92.2127,37000.0
2007-05-18 15:30:00,114.29,114.52,114.26,114.42,75700.0,92.2207,92.4063,92.1965,92.3256,75700.0
2007-05-21 09:30:00,114.25,115.09,114.25,114.82,53500.0,92.1885,92.8663,92.1885,92.6484,53500.0
2007-05-21 10:00:00,114.84,115.05,114.31,114.41,63900.0,92.6645,92.834,92.2369,92.3176,63900.0
2007-05-21 10:30:00,114.49,114.64,114.4,114.61,36100.0,92.3821,92.5032,92.3095,92.479,36100.0
2007-05-21 11:00:00,114.57,114.69,114.36,114.47,31200.0,92.4467,92.5435,92.2772,92.366,31200.0
2007-05-21 11:30:00,114.47,114.7,114.35,114.61,51000.0,92.366,92.5516,92.2692,92.479,51000.0
2007-05-21 12:00:00,114.61,115.35,114.61,115.35,72000.0,92.479,93.0761,92.479,93.0761,72000.0
2007-05-21 12:30:00,115.35,115.86,115.35,115.77,53900.0,93.0761,93.4876,93.0761,93.415,53900.0
2007-05-21 13:00:00,115.78,116.19,115.66,116.02,35900.0,93.423,93.7539,93.3262,93.6167,35900.0
2007-05-21 13:30:00,115.96,115.97,115.34,115.68,23600.0,93.5683,93.5763,93.068,93.3423,23600.0
2007-05-21 14:00:00,115.63,115.7,115.47,115.49,33300.0,93.302,93.3585,93.1729,93.189,33300.0
2007-05-21 14:30:00,115.49,116.07,115.46,115.96,98700.0,93.189,93.657,93.1648,93.5683,98700.0
2007-05-21 15:00:00,115.96,116.11,115.84,115.9,101500.0,93.5683,93.6893,93.4714,93.5199,101500.0
2007-05-21 15:30:00,115.9,115.97,115.54,115.71,98200.0,93.5199,93.5763,93.2294,93.3665,98200.0
2007-05-22 09:30:00,115.4,116.24,115.07,115.67,85500.0,93.1164,93.7942,92.8501,93.3343,85500.0
2007-05-22 10:00:00,115.61,116.41,115.61,116.35,83200.0,93.2859,93.9314,93.2859,93.883,83200.0
2007-05-22 10:30:00,116.35,116.72,116.27,116.57,63100.0,93.883,94.1815,93.8184,94.0605,63100.0
2007-05-22 11:00:00,116.61,116.85,116.44,116.85,45700.0,94.0928,94.2864,93.9556,94.2864,45700.0
2007-05-22 11:30:00,116.85,116.92,115.91,115.94,54800.0,94.2864,94.3429,93.5279,93.5521,54800.0
2007-05-22 12:00:00,115.97,116.43,115.93,116.38,39000.0,93.5763,93.9475,93.5441,93.9072,39000.0
2007-05-22 12:30:00,116.38,116.71,116.27,116.71,26000.0,93.9072,94.1734,93.8184,94.1734,26000.0
2007-05-22 13:00:00,116.71,117.0,116.45,116.86,37100.0,94.1734,94.4075,93.9637,94.2945,37100.0
2007-05-22 13:30:00,116.87,117.35,116.82,117.13,47500.0,94.3026,94.6899,94.2622,94.5123,47500.0
2007-05-22 14:00:00,117.11,117.49,117.08,117.15,49200.0,94.4962,94.8028,94.472,94.5285,49200.0
2007-05-22 14:30:00,117.16,117.39,117.11,117.23,71900.0,94.5366,94.7221,94.4962,94.593,71900.0
2007-05-22 15:00:00,117.21,117.36,116.65,117.04,105000.0,94.5769,94.6979,94.125,94.4397,105000.0
2007-05-22 15:30:00,117.06,117.78,117.04,117.51,168600.0,94.4559,95.0368,94.4397,94.819,168600.0
2007-05-23 09:30:00,116.81,118.7,116.8,118.32,96800.0,94.6235,96.1546,94.6154,95.8467,96800.0
2007-05-23 10:00:00,118.36,118.97,118.08,118.43,99000.0,95.8791,96.3733,95.6523,95.9358,99000.0
2007-05-23 10:30:00,118.41,118.53,118.03,118.45,95800.0,95.9196,96.0169,95.6118,95.952,95800.0
2007-05-23 11:00:00,118.47,118.6,117.96,118.07,54100.0,95.9682,96.0736,95.5551,95.6442,54100.0
2007-05-23 11:30:00,118.06,118.25,117.72,117.98,52900.0,95.6361,95.79,95.3607,95.5713,52900.0
2007-05-23 12:00:00,118.0,118.17,117.79,118.04,41500.0,95.5875,95.7252,95.4174,95.6199,41500.0
2007-05-23 12:30:00,118.04,118.28,118.04,118.28,28200.0,95.6199,95.8143,95.6199,95.8143,28200.0
2007-05-23 13:00:00,118.28,118.41,118.2,118.38,29000.0,95.8143,95.9196,95.7495,95.8953,29000.0
2007-05-23 13:30:00,118.39,118.4,117.83,117.83,23800.0,95.9034,95.9115,95.4498,95.4498,23800.0
2007-05-23 14:00:00,117.83,117.88,117.29,117.34,81200.0,95.4498,95.4903,95.0124,95.0529,81200.0
2007-05-23 14:30:00,117.35,118.38,117.35,118.21,88900.0,95.061,95.8953,95.061,95.7576,88900.0
2007-05-23 15:00:00,118.24,118.3,117.58,117.81,103000.0,95.7819,95.8305,95.2473,95.4336,103000.0
2007-05-23 15:30:00,117.81,117.88,117.2,117.32,108800.0,95.4336,95.4903,94.9395,95.0367,108800.0
2007-05-24 09:30:00,117.57,118.24,117.15,117.86,53900.0,95.2392,95.7819,94.899,95.4741,53900.0
2007-05-24 10:00:00,117.99,119.79,117.98,118.57,116100.0,95.5794,97.0375,95.5713,96.0493,116100.0
2007-05-24 10:30:00,118.52,118.85,117.35,117.35,93600.0,96.0088,96.2761,95.061,95.061,93600.0
2007-05-24 11:00:00,117.36,117.91,117.31,117.46,226800.0,95.0691,95.5146,95.0286,95.1501,226800.0
2007-05-24 11:30:00,117.46,118.83,117.22,118.74,99200.0,95.1501,96.2599,94.9557,96.187,99200.0
2007-05-24 12:00:00,118.74,118.74,117.75,118.03,51200.0,96.187,96.187,95.385,95.6118,51200.0
2007-05-24 12:30:00,118.06,118.2,117.58,117.75,95200.0,95.6361,95.7495,95.2473,95.385,95200.0
2007-05-24 13:00:00,117.73,117.89,117.5,117.64,50800.0,95.3688,95.4984,95.1825,95.2959,50800.0
2007-05-24 13:30:00,117.65,117.75,117.27,117.52,79200.0,95.304,95.385,94.9962,95.1987,79200.0
2007-05-24 14:00:00,117.59,117.76,117.32,117.54,108300.0,95.2554,95.3931,95.0367,95.2149,108300.0
2007-05-24 14:30:00,117.56,117.77,116.87,116.96,124200.0,95.2311,95.4012,94.6721,94.7451,124200.0
2007-05-24 15:00:00,116.96,117.43,116.7,116.83,144900.0,94.7451,95.1258,94.5344,94.6397,144900.0
2007-05-24 15:30:00,116.86,116.98,116.44,116.71,168900.0,94.664,94.7613,94.3238,94.5425,168900.0
2007-05-25 09:30:00,117.5,118.47,117.36,117.36,49200.0,95.1825,95.9682,95.0691,95.0691,49200.0
2007-05-25 10:00:00,117.25,117.71,116.57,117.7,78300.0,94.98,95.3526,94.4291,95.3445,78300.0
2007-05-25 10:30:00,117.66,117.91,117.0,117.08,45000.0,95.3121,95.5146,94.7775,94.8423,45000.0
2007-05-25 11:00:00,117.14,117.32,116.95,116.99,28100.0,94.8909,95.0367,94.737,94.7694,28100.0
2007-05-25 11:30:00,116.99,117.18,116.56,116.8,29300.0,94.7694,94.9233,94.421,94.6154,29300.0
2007-05-25 12:00:00,116.8,116.83,116.34,116.35,24400.0,94.6154,94.6397,94.2428,94.2509,24400.0
2007-05-25 12:30:00,116.33,116.6,116.24,116.5,16200.0,94.2347,94.4534,94.1618,94.3724,16200.0
2007-05-25 13:00:00,116.51,117.04,116.51,116.97,16100.0,94.3805,94.8099,94.3805,94.7532,16100.0
2007-05-25 13:30:00,116.95,116.96,116.67,116.74,14400.0,94.737,94.7451,94.5101,94.5668,14400.0
2007-05-25 14:00:00,116.74,117.01,116.64,116.97,22700.0,94.5668,94.7856,94.4858,94.7532,22700.0
2007-05-25 14:30:00,116.97,117.34,116.96,117.32,23500.0,94.7532,95.0529,94.7451,95.0367,23500.0
2007-05-25 15:00:00,117.29,117.4,117.02,117.16,19200.0,95.0124,95.1015,94.7937,94.9071,19200.0
2007-05-25 15:30:00,117.17,117.43,117.16,117.34,34000.0,94.9152,95.1258,94.9071,95.0529,34000.0
2007-05-29 09:30:00,117.52,118.84,117.47,118.73,39000.0,95.1987,96.268,95.1582,96.1789,39000.0
2007-05-29 10:00:00,118.8,118.97,118.12,118.19,53900.0,96.2356,96.3733,95.6847,95.7414,53900.0
2007-05-29 10:30:00,118.23,118.57,117.88,118.08,58000.0,95.7738,96.0493,95.4903,95.6523,58000.0
2007-05-29 11:00:00,118.1,118.3,117.73,118.3,42400.0,95.6685,95.8305,95.3688,95.8305,42400.0
2007-05-29 11:30:00,118.3,118.4,117.58,117.58,28400.0,95.8305,95.9115,95.2473,95.2473,28400.0
2007-05-29 12:00:00,117.6,117.75,117.08,117.2,23000.0,95.2635,95.385,94.8423,94.9395,23000.0
2007-05-29 12:30:00,117.13,117.52,117.12,117.51,21000.0,94.8828,95.1987,94.8747,95.1906,21000.0
2007-05-29 13:00:00,117.54,117.7,116.87,117.09,30300.0,95.2149,95.3445,94.6721,94.8504,30300.0
2007-05-29 13:30:00,117.2,117.2,116.78,117.1,16400.0,94.9395,94.9395,94.5992,94.8585,16400.0
2007-05-29 14:00:00,117.08,117.28,116.68,117.06,29600.0,94.8423,95.0043,94.5182,94.8261,29600.0
2007-05-29 14:30:00,117.09,117.43,116.88,117.22,27800.0,94.8504,95.1258,94.6802,94.9557,27800.0
2007-05-29 15:00:00,117.23,117.9,117.23,117.73,54100.0,94.9638,95.5065,94.9638,95.3688,54100.0
2007-05-29 15:30:00,117.74,118.2,117.52,117.95,70100.0,95.3769,95.7495,95.1987,95.547,70100.0
2007-05-30 09:30:00,117.62,117.76,116.47,116.97,51900.0,95.2797,95.3931,94.3481,94.7532,51900.0
2007-05-30 10:00:00,116.97,117.89,116.67,117.11,58400.0,94.7532,95.4984,94.5101,94.8666,58400.0
2007-05-30 10:30:00,117.06,118.47,116.92,118.41,59400.0,94.8261,95.9682,94.7127,95.9196,59400.0
2007-05-30 11:00:00,118.42,119.09,118.41,118.97,64400.0,95.9277,96.4705,95.9196,96.3733,64400.0
2007-05-30 11:30:00,118.97,119.13,118.5,118.57,55800.0,96.3733,96.5029,95.9926,96.0493,55800.0
2007-05-30 12:00:00,118.59,119.79,118.59,119.65,62100.0,96.0655,97.0375,96.0655,96.9241,62100.0
2007-05-30 12:30:00,119.73,119.97,119.45,119.74,89100.0,96.9889,97.1833,96.7621,96.997,89100.0
2007-05-30 13:00:00,119.65,119.99,119.57,119.99,44400.0,96.9241,97.1995,96.8593,97.1995,44400.0
2007-05-30 13:30:00,119.99,120.12,119.02,119.46,93000.0,97.1995,97.3049,96.4138,96.7702,93000.0
2007-05-30 14:00:00,119.52,119.75,118.86,119.48,118200.0,96.8188,97.0051,96.2842,96.7864,118200.0
2007-05-30 14:30:00,119.44,120.09,119.26,119.99,83100.0,96.754,97.2806,96.6082,97.1995,83100.0
2007-05-30 15:00:00,119.99,120.05,119.65,119.83,57800.0,97.1995,97.2481,96.9241,97.0699,57800.0
2007-05-30 15:30:00,119.88,120.49,119.87,120.1,131200.0,97.1104,97.6046,97.1023,97.2887,131200.0
2007-05-31 09:30:00,120.22,121.11,119.52,120.62,58200.0,97.3859,98.1068,96.8188,97.7099,58200.0
2007-05-31 10:00:00,120.62,121.04,120.24,120.39,42900.0,97.7099,98.0501,97.4021,97.5236,42900.0
2007-05-31 10:30:00,120.37,120.83,120.19,120.68,45200.0,97.5074,97.88,97.3616,97.7585,45200.0
2007-05-31 11:00:00,120.69,120.69,120.14,120.24,42900.0,97.7666,97.7666,97.3211,97.4021,42900.0
2007-05-31 11:30:00,120.22,120.45,119.94,120.07,77900.0,97.3859,97.5722,97.159,97.2644,77900.0
2007-05-31 12:00:00,120.11,120.2,119.66,119.93,33200.0,97.2968,97.3697,96.9322,97.1509,33200.0
2007-05-31 12:30:00,119.91,120.0,119.72,119.77,12900.0,97.1347,97.2076,96.9808,97.0213,12900.0
2007-05-31 13:00:00,119.78,119.8,119.04,119.26,61300.0,97.0294,97.0456,96.43,96.6082,61300.0
2007-05-31 13:30:00,119.22,119.49,119.21,119.45,53700.0,96.5758,96.7945,96.5677,96.7621,53700.0
2007-05-31 14:00:00,119.42,120.0,119.42,119.77,39900.0,96.7378,97.2076,96.7378,97.0213,39900.0
2007-05-31 14:30:00,119.83,120.09,119.59,119.64,45500.0,97.0699,97.2806,96.8755,96.916,45500.0
2007-05-31 15:00:00,119.57,119.96,119.5,119.6,42500.0,96.8593,97.1752,96.8026,96.8836,42500.0
2007-05-31 15:30:00,119.55,119.68,119.39,119.54,48400.0,96.8431,96.9484,96.7135,96.835,48400.0
2007-06-01 09:30:00,120.21,121.24,119.6,121.19,81900.0,97.3778,98.2121,96.8836,98.1716,81900.0
2007-06-01 10:00:00,121.24,121.85,120.83,121.53,202800.0,98.2121,98.7063,97.88,98.447,202800.0
2007-06-01 10:30:00,121.54,121.79,120.8,121.24,100400.0,98.4551,98.6577,97.8557,98.2121,100400.0
2007-06-01 11:00:00,121.24,122.36,121.14,122.27,151600.0,98.2121,99.1194,98.1311,99.0465,151600.0
2007-06-01 11:30:00,122.3,122.47,121.86,121.86,41700.0,99.0708,99.2085,98.7144,98.7144,41700.0
2007-06-01 12:00:00,121.93,122.04,121.14,121.37,81300.0,98.7711,98.8602,98.1311,98.3174,81300.0
2007-06-01 12:30:00,121.4,121.96,120.96,121.4,110300.0,98.3417,98.7954,97.9853,98.3417,110300.0
2007-06-01 13:00:00,121.44,121.8,121.15,121.73,91200.0,98.3741,98.6658,98.1392,98.6091,91200.0
2007-06-01 13:30:00,121.73,121.85,121.48,121.75,63000.0,98.6091,98.7063,98.4065,98.6253,63000.0
2007-06-01 14:00:00,121.75,121.95,121.59,121.68,56800.0,98.6253,98.7873,98.4956,98.5686,56800.0
2007-06-01 14:30:00,121.66,121.82,121.35,121.63,73100.0,98.5524,98.682,98.3012,98.5281,73100.0
2007-06-01 15:00:00,121.63,121.64,121.28,121.34,66500.0,98.5281,98.5362,98.2445,98.2931,66500.0
2007-06-01 15:30:00,121.34,121.74,121.26,121.65,88500.0,98.2931,98.6172,98.2283,98.5443,88500.0
2007-06-04 09:30:00,121.28,122.26,120.6,120.6,59600.0,98.2445,99.0384,97.6937,97.6937,59600.0
2007-06-04 10:00:00,120.61,120.72,120.03,120.45,34100.0,97.7018,97.7909,97.2319,97.5722,34100.0
2007-06-04 10:30:00,120.43,120.48,119.51,119.92,42500.0,97.556,97.5965,96.8107,97.1428,42500.0
2007-06-04 11:00:00,119.9,120.5,119.84,120.24,25300.0,97.1266,97.6127,97.078,97.4021,25300.0
2007-06-04 11:30:00,120.26,120.93,120.21,120.35,27200.0,97.4183,97.961,97.3778,97.4912,27200.0
2007-06-04 12:00:00,120.36,120.85,120.36,120.76,23800.0,97.4993,97.8962,97.4993,97.8233,23800.0
2007-06-04 12:30:00,120.73,120.89,120.56,120.65,13200.0,97.799,97.9286,97.6613,97.7342,13200.0
2007-06-04 13:00:00,120.58,120.61,120.16,120.35,23300.0,97.6775,97.7018,97.3373,97.4912,23300.0
2007-06-04 13:30:00,120.37,120.55,120.2,120.36,20800.0,97.5074,97.6532,97.3697,97.4993,20800.0
2007-06-04 14:00:00,120.31,120.71,120.2,120.25,22600.0,97.4588,97.7828,97.3697,97.4102,22600.0
2007-06-04 14:30:00,120.25,120.77,120.1,120.61,26700.0,97.4102,97.8314,97.2887,97.7018,26700.0
2007-06-04 15:00:00,120.67,121.32,120.65,120.98,47300.0,97.7504,98.2769,97.7342,98.0015,47300.0
2007-06-04 15:30:00,121.02,121.49,120.98,121.21,59600.0,98.0339,98.4146,98.0015,98.1878,59600.0
2007-06-05 09:30:00,120.82,120.82,119.03,119.19,50500.0,97.8719,97.8719,96.4219,96.5515,50500.0
2007-06-05 10:00:00,119.24,119.82,118.89,119.35,72400.0,96.592,97.0618,96.3085,96.6811,72400.0
2007-06-05 10:30:00,119.32,120.07,119.14,120.01,86000.0,96.6568,97.2644,96.511,97.2157,86000.0
2007-06-05 11:00:00,119.97,120.21,119.79,120.18,27200.0,97.1833,97.3778,97.0375,97.3535,27200.0
2007-06-05 11:30:00,120.2,120.2,119.71,119.72,26200.0,97.3697,97.3697,96.9727,96.9808,26200.0
2007-06-05 12:00:00,119.72,119.76,119.02,119.35,53900.0,96.9808,97.0132,96.4138,96.6811,53900.0
2007-06-05 12:30:00,119.35,119.91,119.35,119.82,25200.0,96.6811,97.1347,96.6811,97.0618,25200.0
2007-06-05 13:00:00,119.77,119.98,119.59,119.59,26700.0,97.0213,97.1914,96.8755,96.8755,26700.0
2007-06-05 13:30:00,119.58,119.83,119.33,119.71,31700.0,96.8674,97.0699,96.6649,96.9727,31700.0
2007-06-05 14:00:00,119.76,119.95,119.62,119.66,34800.0,97.0132,97.1671,96.8998,96.9322,34800.0
2007-06-05 14:30:00,119.71,119.82,119.43,119.65,37300.0,96.9727,97.0618,96.7459,96.9241,37300.0
2007-06-05 15:00:00,119.61,119.94,119.52,119.89,39700.0,96.8917,97.159,96.8188,97.1185,39700.0
2007-06-05 15:30:00,119.89,120.2,119.87,120.14,82300.0,97.1185,97.3697,97.1023,97.3211,82300.0
2007-06-06 09:30:00,120.25,120.25,118.26,118.43,51200.0,97.4102,97.4102,95.7981,95.9358,51200.0
2007-06-06 10:00:00,118.42,118.73,117.76,118.01,52700.0,95.9277,96.1789,95.3931,95.5956,52700.0
2007-06-06 10:30:00,118.08,118.25,117.5,117.82,41900.0,95.6523,95.79,95.1825,95.4417,41900.0
2007-06-06 11:00:00,117.75,118.15,117.64,118.0,32300.0,95.385,95.709,95.2959,95.5875,32300.0
2007-06-06 11:30:00,118.0,118.02,117.71,117.88,12100.0,95.5875,95.6037,95.3526,95.4903,12100.0
2007-06-06 12:00:00,117.88,117.99,117.6,117.69,31900.0,95.4903,95.5794,95.2635,95.3364,31900.0
2007-06-06 12:30:00,117.69,117.71,117.0,117.05,28500.0,95.3364,95.3526,94.7775,94.818,28500.0
2007-06-06 13:00:00,117.03,117.37,116.99,117.33,39100.0,94.8018,95.0772,94.7694,95.0448,39100.0
2007-06-06 13:30:00,117.3,117.74,117.23,117.74,19400.0,95.0205,95.3769,94.9638,95.3769,19400.0
2007-06-06 14:00:00,117.74,117.77,117.27,117.6,30900.0,95.3769,95.4012,94.9962,95.2635,30900.0
2007-06-06 14:30:00,117.63,118.0,117.6,117.92,33400.0,95.2878,95.5875,95.2635,95.5227,33400.0
2007-06-06 15:00:00,117.86,118.08,117.56,117.68,75700.0,95.4741,95.6523,95.2311,95.3283,75700.0
2007-06-06 15:30:00,117.68,117.75,117.43,117.5,97900.0,95.3283,95.385,95.1258,95.1825,97900.0
2007-06-07 09:30:00,117.09,117.62,115.83,116.1,96900.0,94.8504,95.2797,93.8297,94.0484,96900.0
2007-06-07 10:00:00,116.06,116.14,114.68,114.8,114800.0,94.016,94.0808,92.8981,92.9953,114800.0
2007-06-07 10:30:00,114.81,115.47,114.81,115.31,60400.0,93.0034,93.5381,93.0034,93.4084,60400.0
2007-06-07 11:00:00,115.32,115.32,114.5,114.98,46000.0,93.4165,93.4165,92.7523,93.1411,46000.0
2007-06-07 11:30:00,114.99,115.8,114.99,115.55,39600.0,93.1492,93.8054,93.1492,93.6029,39600.0
2007-06-07 12:00:00,115.57,116.07,115.41,115.99,35400.0,93.6191,94.0241,93.4895,93.9593,35400.0
2007-06-07 12:30:00,115.97,116.09,115.32,115.57,44000.0,93.9431,94.0403,93.4165,93.6191,44000.0
2007-06-07 13:00:00,115.62,115.68,114.9,114.95,55900.0,93.6596,93.7082,93.0763,93.1168,55900.0
2007-06-07 13:30:00,114.93,114.96,113.79,114.32,86400.0,93.1006,93.1249,92.1772,92.6065,86400.0
2007-06-07 14:00:00,114.23,114.32,113.64,113.67,62400.0,92.5336,92.6065,92.0556,92.0799,62400.0
2007-06-07 14:30:00,113.67,114.26,113.23,114.1,82700.0,92.0799,92.5579,91.7235,92.4283,82700.0
2007-06-07 15:00:00,114.11,114.48,113.76,113.88,85700.0,92.4364,92.7361,92.1528,92.2501,85700.0
2007-06-07 15:30:00,113.86,114.14,113.48,113.6,174000.0,92.2339,92.4607,91.926,92.0232,174000.0
2007-06-08 09:30:00,113.76,114.25,112.95,113.86,77400.0,92.1528,92.5498,91.4967,92.2339,77400.0
2007-06-08 10:00:00,113.8,114.47,113.15,113.64,98200.0,92.1853,92.728,91.6587,92.0556,98200.0
2007-06-08 10:30:00,113.7,113.8,113.14,113.44,72100.0,92.1042,92.1853,91.6506,91.8936,72100.0
2007-06-08 11:00:00,113.43,113.53,113.01,113.01,53600.0,91.8855,91.9665,91.5453,91.5453,53600.0
2007-06-08 11:30:00,113.02,113.9,112.86,113.85,50300.0,91.5534,92.2663,91.4238,92.2258,50300.0
2007-06-08 12:00:00,113.86,113.95,113.62,113.89,42400.0,92.2339,92.3068,92.0394,92.2582,42400.0
2007-06-08 12:30:00,113.87,113.94,113.7,113.86,26300.0,92.242,92.2987,92.1042,92.2339,26300.0
2007-06-08 13:00:00,113.83,114.28,113.76,114.28,58100.0,92.2096,92.5741,92.1528,92.5741,58100.0
2007-06-08 13:30:00,114.28,114.91,114.17,114.72,58900.0,92.5741,93.0844,92.485,92.9305,58900.0
2007-06-08 14:00:00,114.77,115.5,114.73,115.14,52100.0,92.971,93.5624,92.9386,93.2707,52100.0
2007-06-08 14:30:00,115.2,115.77,115.13,115.6,75400.0,93.3193,93.7811,93.2626,93.6434,75400.0
2007-06-08 15:00:00,115.54,116.25,115.53,116.21,128700.0,93.5948,94.1699,93.5867,94.1375,128700.0
2007-06-08 15:30:00,116.2,116.7,116.13,116.38,160700.0,94.1294,94.5344,94.0727,94.2752,160700.0
2007-06-11 09:30:00,116.5,116.5,115.33,116.02,33500.0,94.3724,94.3724,93.4246,93.9836,33500.0
2007-06-11 10:00:00,116.0,116.27,114.94,114.94,36200.0,93.9674,94.1861,93.1087,93.1087,36200.0
2007-06-11 10:30:00,114.94,115.15,114.7,115.1,109400.0,93.1087,93.2788,92.9143,93.2383,109400.0
2007-06-11 11:00:00,115.09,116.11,115.07,115.71,56300.0,93.2302,94.0565,93.214,93.7325,56300.0
2007-06-11 11:30:00,115.7,116.35,115.7,116.14,64400.0,93.7244,94.2509,93.7244,94.0808,64400.0
2007-06-11 12:00:00,116.12,116.6,116.12,116.6,36800.0,94.0646,94.4534,94.0646,94.4534,36800.0
2007-06-11 12:30:00,116.65,117.76,116.65,117.59,63200.0,94.4939,95.3931,94.4939,95.2554,63200.0
2007-06-11 13:00:00,117.61,117.82,117.43,117.51,44000.0,95.2716,95.4417,95.1258,95.1906,44000.0
2007-06-11 13:30:00,117.51,117.52,116.67,116.78,40300.0,95.1906,95.1987,94.5101,94.5992,40300.0
2007-06-11 14:00:00,116.78,117.6,116.76,117.58,50500.0,94.5992,95.2635,94.583,95.2473,50500.0
2007-06-11 14:30:00,117.58,117.58,116.91,117.15,40500.0,95.2473,95.2473,94.7045,94.899,40500.0
2007-06-11 15:00:00,117.1,117.4,116.8,117.3,55200.0,94.8585,95.1015,94.6154,95.0205,55200.0
2007-06-11 15:30:00,117.31,117.42,116.75,116.77,76800.0,95.0286,95.1177,94.5749,94.5911,76800.0
2007-06-12 09:30:00,116.84,116.84,115.58,115.7,54100.0,94.6478,94.6478,93.6272,93.7244,54100.0
2007-06-12 10:00:00,115.64,115.76,114.65,114.69,72800.0,93.6758,93.773,92.8738,92.9062,72800.0
2007-06-12 10:30:00,114.7,114.95,114.38,114.57,128500.0,92.9143,93.1168,92.6551,92.809,128500.0
2007-06-12 11:00:00,114.59,114.94,114.57,114.83,56200.0,92.8252,93.1087,92.809,93.0196,56200.0
2007-06-12 11:30:00,114.86,115.58,114.86,115.23,48500.0,93.0439,93.6272,93.0439,93.3436,48500.0
2007-06-12 12:00:00,115.23,115.5,114.84,115.49,63200.0,93.3436,93.5624,93.0277,93.5543,63200.0
2007-06-12 12:30:00,115.43,115.43,114.97,115.04,30100.0,93.5057,93.5057,93.133,93.1897,30100.0
2007-06-12 13:00:00,115.02,115.65,115.01,115.57,39500.0,93.1735,93.6839,93.1654,93.6191,39500.0
2007-06-12 13:30:00,115.58,116.42,115.58,116.32,61300.0,93.6272,94.3076,93.6272,94.2266,61300.0
2007-06-12 14:00:00,116.32,116.56,115.86,116.15,59400.0,94.2266,94.421,93.854,94.0889,59400.0
2007-06-12 14:30:00,116.14,116.35,115.54,115.86,100200.0,94.0808,94.2509,93.5948,93.854,100200.0
2007-06-12 15:00:00,115.92,116.08,115.0,115.11,106300.0,93.9026,94.0322,93.1573,93.2464,106300.0
2007-06-12 15:30:00,115.16,115.34,114.88,114.88,119100.0,93.2869,93.4327,93.0601,93.0601,119100.0
2007-06-13 09:30:00,115.85,116.95,115.35,116.49,114100.0,93.8459,94.737,93.4409,94.3643,114100.0
2007-06-13 10:00:00,116.5,117.07,115.97,117.07,72000.0,94.3724,94.8342,93.9431,94.8342,72000.0
2007-06-13 10:30:00,117.07,117.25,116.53,116.94,55100.0,94.8342,94.98,94.3967,94.7289,55100.0
2007-06-13 11:00:00,116.87,116.91,116.4,116.4,83900.0,94.6721,94.7045,94.2914,94.2914,83900.0
2007-06-13 11:30:00,116.36,116.81,116.35,116.6,43400.0,94.259,94.6235,94.2509,94.4534,43400.0
2007-06-13 12:00:00,116.61,116.95,116.45,116.8,36300.0,94.4615,94.737,94.3319,94.6154,36300.0
2007-06-13 12:30:00,116.85,117.18,116.79,116.87,38700.0,94.6559,94.9233,94.6073,94.6721,38700.0
2007-06-13 13:00:00,116.87,116.97,116.49,116.57,58300.0,94.6721,94.7532,94.3643,94.4291,58300.0
2007-06-13 13:30:00,116.51,116.75,116.28,116.4,60300.0,94.3805,94.5749,94.1942,94.2914,60300.0
2007-06-13 14:00:00,116.39,117.13,116.39,116.9,75400.0,94.2833,94.8828,94.2833,94.6964,75400.0
2007-06-13 14:30:00,116.9,117.5,116.8,117.44,42300.0,94.6964,95.1825,94.6154,95.1339,42300.0
2007-06-13 15:00:00,117.45,117.5,117.25,117.44,61300.0,95.142,95.1825,94.98,95.1339,61300.0
2007-06-13 15:30:00,117.42,117.74,117.33,117.58,122900.0,95.1177,95.3769,95.0448,95.2473,122900.0
2007-06-14 09:30:00,118.18,118.5,117.59,118.5,41200.0,95.7333,95.9926,95.2554,95.9926,41200.0
2007-06-14 10:00:00,118.48,118.5,118.01,118.32,22500.0,95.9763,95.9926,95.5956,95.8467,22500.0
2007-06-14 10:30:00,118.31,119.35,118.31,118.77,45500.0,95.8386,96.6811,95.8386,96.2113,45500.0
2007-06-14 11:00:00,118.77,118.96,118.0,118.12,26600.0,96.2113,96.3652,95.5875,95.6847,26600.0
2007-06-14 11:30:00,118.15,118.4,117.92,118.11,25000.0,95.709,95.9115,95.5227,95.6766,25000.0
2007-06-14 12:00:00,118.17,118.63,118.15,118.42,24400.0,95.7252,96.0979,95.709,95.9277,24400.0
2007-06-14 12:30:00,118.45,118.76,118.45,118.57,9200.0,95.952,96.2032,95.952,96.0493,9200.0
2007-06-14 13:00:00,118.58,118.99,118.57,118.84,28100.0,96.0574,96.3895,96.0493,96.268,28100.0
2007-06-14 13:30:00,118.83,118.99,118.37,118.99,53500.0,96.2599,96.3895,95.8872,96.3895,53500.0
2007-06-14 14:00:00,118.99,119.06,118.78,118.78,62700.0,96.3895,96.4462,96.2194,96.2194,62700.0
2007-06-14 14:30:00,118.78,119.04,118.62,118.86,45500.0,96.2194,96.43,96.0898,96.2842,45500.0
2007-06-14 15:00:00,118.86,119.16,118.79,118.92,45800.0,96.2842,96.5272,96.2275,96.3328,45800.0
2007-06-14 15:30:00,118.9,119.16,118.65,118.99,64000.0,96.3166,96.5272,96.1141,96.3895,64000.0
2007-06-15 09:30:00,120.5,121.0,119.81,120.23,171000.0,97.6127,98.0177,97.0537,97.394,171000.0
2007-06-15 10:00:00,120.15,120.79,120.0,120.79,58500.0,97.3292,97.8476,97.2076,97.8476,58500.0
2007-06-15 10:30:00,120.8,121.24,120.79,121.06,51200.0,97.8557,98.2121,97.8476,98.0663,51200.0
2007-06-15 11:00:00,121.06,121.18,120.67,120.82,68700.0,98.0663,98.1635,97.7504,97.8719,68700.0
2007-06-15 11:30:00,120.83,120.83,120.01,120.32,55000.0,97.88,97.88,97.2157,97.4669,55000.0
2007-06-15 12:00:00,120.36,121.1,120.26,120.87,49300.0,97.4993,98.0987,97.4183,97.9124,49300.0
2007-06-15 12:30:00,120.81,120.9,120.24,120.67,29900.0,97.8638,97.9367,97.4021,97.7504,29900.0
2007-06-15 13:00:00,120.67,120.85,120.45,120.79,34300.0,97.7504,97.8962,97.5722,97.8476,34300.0
2007-06-15 13:30:00,120.79,120.91,120.63,120.87,15300.0,97.8476,97.9448,97.718,97.9124,15300.0
2007-06-15 14:00:00,120.88,120.88,120.45,120.6,25100.0,97.9205,97.9205,97.5722,97.6937,25100.0
2007-06-15 14:30:00,120.6,120.96,120.55,120.96,29000.0,97.6937,97.9853,97.6532,97.9853,29000.0
2007-06-15 15:00:00,120.95,121.34,120.79,121.29,70900.0,97.9772,98.2931,97.8476,98.2526,70900.0
2007-06-15 15:30:00,121.3,121.35,120.79,120.89,145900.0,98.2607,98.3012,97.8476,97.9286,145900.0
2007-06-18 09:30:00,120.85,121.42,120.81,121.2,33400.0,97.8962,98.3579,97.8638,98.1797,33400.0
2007-06-18 10:00:00,121.11,121.61,120.45,120.75,52100.0,98.1068,98.5118,97.5722,97.8152,52100.0
2007-06-18 10:30:00,120.72,121.0,120.43,120.72,36300.0,97.7909,98.0177,97.556,97.7909,36300.0
2007-06-18 11:00:00,120.76,121.33,120.45,121.33,28800.0,97.8233,98.285,97.5722,98.285,28800.0
2007-06-18 11:30:00,121.35,121.83,121.35,121.63,22200.0,98.3012,98.6901,98.3012,98.5281,22200.0
2007-06-18 12:00:00,121.61,121.75,121.36,121.67,28600.0,98.5118,98.6253,98.3093,98.5605,28600.0
2007-06-18 12:30:00,121.66,122.25,121.66,122.19,49100.0,98.5524,99.0303,98.5524,98.9817,49100.0
2007-06-18 13:00:00,122.18,122.2,121.68,121.68,31600.0,98.9736,98.9898,98.5686,98.5686,31600.0
2007-06-18 13:30:00,121.69,121.92,121.23,121.62,27100.0,98.5767,98.763,98.204,98.52,27100.0
2007-06-18 14:00:00,121.53,121.54,121.3,121.48,35400.0,98.447,98.4551,98.2607,98.4065,35400.0
2007-06-18 14:30:00,121.48,121.54,120.92,121.16,53800.0,98.4065,98.4551,97.9529,98.1473,53800.0
2007-06-18 15:00:00,121.23,121.27,120.87,120.89,38000.0,98.204,98.2364,97.9124,97.9286,38000.0
2007-06-18 15:30:00,120.87,121.05,120.75,120.88,63900.0,97.9124,98.0582,97.8152,97.9205,63900.0
2007-06-19 09:30:00,120.73,121.1,119.01,119.62,74800.0,97.799,98.0987,96.4057,96.8998,74800.0
2007-06-19 10:00:00,119.63,119.83,118.81,119.25,70800.0,96.9079,97.0699,96.2437,96.6001,70800.0
2007-06-19 10:30:00,119.28,119.5,118.69,119.15,51200.0,96.6244,96.8026,96.1465,96.5191,51200.0
2007-06-19 11:00:00,119.16,119.19,118.5,118.55,30700.0,96.5272,96.5515,95.9926,96.0331,30700.0
2007-06-19 11:30:00,118.55,118.82,118.21,118.8,46900.0,96.0331,96.2518,95.7576,96.2356,46900.0
2007-06-19 12:00:00,118.83,119.84,118.83,119.68,70300.0,96.2599,97.078,96.2599,96.9484,70300.0
2007-06-19 12:30:00,119.71,120.23,119.65,120.17,31500.0,96.9727,97.394,96.9241,97.3454,31500.0
2007-06-19 13:00:00,120.17,120.17,119.44,119.57,46900.0,97.3454,97.3454,96.754,96.8593,46900.0
2007-06-19 13:30:00,119.54,119.55,119.22,119.3,27600.0,96.835,96.8431,96.5758,96.6406,27600.0
2007-06-19 14:00:00,119.3,119.31,118.94,118.99,43100.0,96.6406,96.6487,96.349,96.3895,43100.0
2007-06-19 14:30:00,119.01,119.16,118.8,119.12,38500.0,96.4057,96.5272,96.2356,96.4948,38500.0
2007-06-19 15:00:00,119.11,119.63,119.08,119.6,45900.0,96.4867,96.9079,96.4624,96.8836,45900.0
2007-06-19 15:30:00,119.6,119.66,118.88,119.08,99900.0,96.8836,96.9322,96.3004,96.4624,99900.0
2007-06-20 09:30:00,119.53,119.9,119.27,119.31,64800.0,96.8269,97.1266,96.6163,96.6487,64800.0
2007-06-20 10:00:00,119.33,119.54,118.47,118.85,71200.0,96.6649,96.835,95.9682,96.2761,71200.0
2007-06-20 10:30:00,118.83,119.28,118.73,119.24,61900.0,96.2599,96.6244,96.1789,96.592,61900.0
2007-06-20 11:00:00,119.25,119.27,118.73,118.79,31000.0,96.6001,96.6163,96.1789,96.2275,31000.0
2007-06-20 11:30:00,118.83,118.9,118.2,118.48,30700.0,96.2599,96.3166,95.7495,95.9763,30700.0
2007-06-20 12:00:00,118.47,118.5,118.0,118.45,39800.0,95.9682,95.9926,95.5875,95.952,39800.0
2007-06-20 12:30:00,118.44,118.49,118.11,118.25,29100.0,95.9439,95.9845,95.6766,95.79,29100.0
2007-06-20 13:00:00,118.25,118.29,117.67,117.77,94000.0,95.79,95.8224,95.3202,95.4012,94000.0
2007-06-20 13:30:00,117.84,118.35,117.84,118.24,40400.0,95.4579,95.871,95.4579,95.7819,40400.0
2007-06-20 14:00:00,118.26,118.64,118.09,118.29,65700.0,95.7981,96.106,95.6604,95.8224,65700.0
2007-06-20 14:30:00,118.26,118.4,118.08,118.27,78200.0,95.7981,95.9115,95.6523,95.8062,78200.0
2007-06-20 15:00:00,118.2,118.23,117.35,117.47,75000.0,95.7495,95.7738,95.061,95.1582,75000.0
2007-06-20 15:30:00,117.46,117.51,116.8,116.9,142800.0,95.1501,95.1906,94.6154,94.6964,142800.0
2007-06-21 09:30:00,116.85,117.29,115.94,116.0,85500.0,94.6559,95.0124,93.9188,93.9674,85500.0
2007-06-21 10:00:00,116.01,117.66,115.9,117.61,81400.0,93.9755,95.3121,93.8864,95.2716,81400.0
2007-06-21 10:30:00,117.61,118.41,117.05,118.02,58800.0,95.2716,95.9196,94.818,95.6037,58800.0
2007-06-21 11:00:00,118.09,118.22,117.54,117.59,25400.0,95.6604,95.7657,95.2149,95.2554,25400.0
2007-06-21 11:30:00,117.53,117.57,116.85,117.06,23500.0,95.2068,95.2392,94.6559,94.8261,23500.0
2007-06-21 12:00:00,117.06,117.47,116.56,116.68,57100.0,94.8261,95.1582,94.421,94.5182,57100.0
2007-06-21 12:30:00,116.73,117.11,116.35,117.0,47600.0,94.5587,94.8666,94.2509,94.7775,47600.0
2007-06-21 13:00:00,117.02,117.93,117.02,117.93,68700.0,94.7937,95.5308,94.7937,95.5308,68700.0
2007-06-21 13:30:00,117.94,118.37,117.94,118.33,29500.0,95.5389,95.8872,95.5389,95.8548,29500.0
2007-06-21 14:00:00,118.37,118.47,117.94,118.06,30200.0,95.8872,95.9682,95.5389,95.6361,30200.0
2007-06-21 14:30:00,118.06,118.25,117.78,118.1,42600.0,95.6361,95.79,95.4093,95.6685,42600.0
2007-06-21 15:00:00,118.09,119.54,118.09,119.28,161900.0,95.6604,96.835,95.6604,96.6244,161900.0
2007-06-21 15:30:00,119.29,119.69,119.08,119.6,152800.0,96.6325,96.9565,96.4624,96.8836,152800.0
2007-06-22 09:30:00,119.35,119.99,118.46,119.9,82500.0,96.6811,97.1995,95.9601,97.1266,82500.0
2007-06-22 10:00:00,120.01,120.89,119.45,120.34,100800.0,97.2157,97.9286,96.7621,97.4831,100800.0
2007-06-22 10:30:00,120.3,120.46,119.15,119.15,75900.0,97.4507,97.5803,96.5191,96.5191,75900.0
2007-06-22 11:00:00,119.16,119.51,119.1,119.39,41700.0,96.5272,96.8107,96.4786,96.7135,41700.0
2007-06-22 11:30:00,119.34,119.39,118.87,119.38,85500.0,96.673,96.7135,96.2923,96.7054,85500.0
2007-06-22 12:00:00,119.36,119.41,118.23,118.23,92900.0,96.6892,96.7297,95.7738,95.7738,92900.0
2007-06-22 12:30:00,118.25,119.47,118.16,119.24,125200.0,95.79,96.7783,95.7171,96.592,125200.0
2007-06-22 13:00:00,119.27,119.65,118.73,119.53,50500.0,96.6163,96.9241,96.1789,96.8269,50500.0
2007-06-22 13:30:00,119.57,119.98,119.32,119.48,45300.0,96.8593,97.1914,96.6568,96.7864,45300.0
2007-06-22 14:00:00,119.44,119.44,118.5,119.07,72900.0,96.754,96.754,95.9926,96.4543,72900.0
2007-06-22 14:30:00,119.06,119.09,118.48,118.86,96300.0,96.4462,96.4705,95.9763,96.2842,96300.0
2007-06-22 15:00:00,118.82,118.9,118.44,118.45,77500.0,96.2518,96.3166,95.9439,95.952,77500.0
2007-06-22 15:30:00,118.45,118.6,117.96,118.32,127000.0,95.952,96.0736,95.5551,95.8467,127000.0
2007-06-25 09:30:00,118.09,118.71,117.39,118.5,78200.0,95.6604,96.1627,95.0934,95.9926,78200.0
2007-06-25 10:00:00,118.6,119.54,118.6,119.24,68200.0,96.0736,96.835,96.0736,96.592,68200.0
2007-06-25 10:30:00,119.18,119.32,118.38,118.76,60500.0,96.5434,96.6568,95.8953,96.2032,60500.0
2007-06-25 11:00:00,118.75,119.51,118.73,119.08,88200.0,96.1951,96.8107,96.1789,96.4624,88200.0
2007-06-25 11:30:00,119.08,119.08,118.65,118.68,47700.0,96.4624,96.4624,96.1141,96.1384,47700.0
2007-06-25 12:00:00,118.69,118.77,118.41,118.45,25300.0,96.1465,96.2113,95.9196,95.952,25300.0
2007-06-25 12:30:00,118.41,118.47,118.05,118.12,51400.0,95.9196,95.9682,95.628,95.6847,51400.0
2007-06-25 13:00:00,118.07,118.24,117.76,117.79,31800.0,95.6442,95.7819,95.3931,95.4174,31800.0
2007-06-25 13:30:00,117.78,118.11,117.44,117.44,56700.0,95.4093,95.6766,95.1339,95.1339,56700.0
2007-06-25 14:00:00,117.44,117.57,116.7,116.7,123800.0,95.1339,95.2392,94.5344,94.5344,123800.0
2007-06-25 14:30:00,116.69,116.85,115.64,115.99,148700.0,94.5263,94.6559,93.6758,93.9593,148700.0
2007-06-25 15:00:00,115.93,118.07,115.52,116.06,107600.0,93.9107,95.6442,93.5786,94.016,107600.0
2007-06-25 15:30:00,116.07,116.36,116.04,116.24,151900.0,94.0241,94.259,93.9998,94.1618,151900.0
2007-06-26 09:30:00,116.48,117.0,116.48,116.94,64100.0,94.3562,94.7775,94.3562,94.7289,64100.0
2007-06-26 10:00:00,116.8,116.92,115.46,115.46,119500.0,94.6154,94.7127,93.53,93.53,119500.0
2007-06-26 10:30:00,115.58,115.95,115.09,115.17,47200.0,93.6272,93.9269,93.2302,93.295,47200.0
2007-06-26 11:00:00,115.25,115.4,114.75,115.06,56700.0,93.3598,93.4814,92.9548,93.2059,56700.0
2007-06-26 11:30:00,115.08,115.61,114.93,115.51,26200.0,93.2221,93.6515,93.1006,93.5705,26200.0
2007-06-26 12:00:00,115.52,115.65,114.8,115.15,61000.0,93.5786,93.6839,92.9953,93.2788,61000.0
2007-06-26 12:30:00,115.2,115.21,114.55,114.66,32500.0,93.3193,93.3274,92.7928,92.8819,32500.0
2007-06-26 13:00:00,114.66,115.02,114.58,114.74,39400.0,92.8819,93.1735,92.8171,92.9467,39400.0
2007-06-26 13:30:00,114.75,114.87,114.4,114.73,79200.0,92.9548,93.052,92.6713,92.9386,79200.0
2007-06-26 14:00:00,114.69,115.12,114.51,114.59,54600.0,92.9062,93.2545,92.7604,92.8252,54600.0
2007-06-26 14:30:00,114.55,114.75,113.7,113.8,69800.0,92.7928,92.9548,92.1042,92.1853,69800.0
2007-06-26 15:00:00,113.79,114.22,113.55,113.91,148200.0,92.1772,92.5255,91.9827,92.2744,148200.0
2007-06-26 15:30:00,113.9,114.01,113.65,113.87,119800.0,92.2663,92.3554,92.0637,92.242,119800.0
2007-06-27 09:30:00,113.15,113.15,112.11,113.05,80600.0,91.6587,91.6587,90.8162,91.5777,80600.0
2007-06-27 10:00:00,113.04,113.5,112.55,113.5,114300.0,91.5696,91.9422,91.1727,91.9422,114300.0
2007-06-27 10:30:00,113.42,114.45,113.27,114.27,103500.0,91.8774,92.7118,91.7559,92.566,103500.0
2007-06-27 11:00:00,114.27,115.1,114.03,114.78,89000.0,92.566,93.2383,92.3716,92.9791,89000.0
2007-06-27 11:30:00,114.78,114.9,114.4,114.54,55200.0,92.9791,93.0763,92.6713,92.7847,55200.0
2007-06-27 12:00:00,114.54,115.26,114.54,114.94,53100.0,92.7847,93.3679,92.7847,93.1087,53100.0
2007-06-27 12:30:00,114.93,115.2,114.81,114.94,30500.0,93.1006,93.3193,93.0034,93.1087,30500.0
2007-06-27 13:00:00,115.0,115.13,114.58,114.89,24500.0,93.1573,93.2626,92.8171,93.0682,24500.0
2007-06-27 13:30:00,114.85,115.22,114.5,115.06,35700.0,93.0358,93.3355,92.7523,93.2059,35700.0
2007-06-27 14:00:00,115.06,115.89,115.06,115.77,42500.0,93.2059,93.8783,93.2059,93.7811,42500.0
2007-06-27 14:30:00,115.74,115.92,115.61,115.62,27100.0,93.7568,93.9026,93.6515,93.6596,27100.0
2007-06-27 15:00:00,115.58,115.79,115.5,115.72,61600.0,93.6272,93.7973,93.5624,93.7406,61600.0
2007-06-27 15:30:00,115.68,116.13,115.68,115.86,97700.0,93.7082,94.0727,93.7082,93.854,97700.0
2007-06-28 09:30:00,115.96,116.62,115.29,116.0,50000.0,93.935,94.4696,93.3922,93.9674,50000.0
2007-06-28 10:00:00,116.18,116.34,115.8,116.2,46500.0,94.1132,94.2428,93.8054,94.1294,46500.0
2007-06-28 10:30:00,116.15,116.34,115.67,115.67,30900.0,94.0889,94.2428,93.7001,93.7001,30900.0
2007-06-28 11:00:00,115.71,115.85,115.05,115.44,50300.0,93.7325,93.8459,93.1978,93.5138,50300.0
2007-06-28 11:30:00,115.45,115.7,115.26,115.37,25100.0,93.5219,93.7244,93.3679,93.4571,25100.0
2007-06-28 12:00:00,115.4,115.44,115.27,115.29,17900.0,93.4814,93.5138,93.376,93.3922,17900.0
2007-06-28 12:30:00,115.3,115.52,115.26,115.47,20400.0,93.4003,93.5786,93.3679,93.5381,20400.0
2007-06-28 13:00:00,115.44,115.55,115.25,115.44,16900.0,93.5138,93.6029,93.3598,93.5138,16900.0
2007-06-28 13:30:00,115.43,115.68,115.43,115.62,21300.0,93.5057,93.7082,93.5057,93.6596,21300.0
2007-06-28 14:00:00,115.63,115.66,114.88,115.35,47700.0,93.6677,93.692,93.0601,93.4409,47700.0
2007-06-28 14:30:00,115.31,115.78,114.75,115.05,84800.0,93.4084,93.7892,92.9548,93.1978,84800.0
2007-06-28 15:00:00,115.01,115.74,114.83,115.68,99100.0,93.1654,93.7568,93.0196,93.7082,99100.0
2007-06-28 15:30:00,115.68,115.97,114.73,114.77,158800.0,93.7082,93.9431,92.9386,92.971,158800.0
2007-06-29 09:30:00,115.54,116.0,115.19,115.52,47100.0,93.5948,93.9674,93.3112,93.5786,47100.0
2007-06-29 10:00:00,115.59,116.63,115.55,116.63,81700.0,93.6353,94.4777,93.6029,94.4777,81700.0
2007-06-29 10:30:00,116.63,116.63,116.26,116.33,25300.0,94.4777,94.4777,94.178,94.2347,25300.0
2007-06-29 11:00:00,116.33,116.4,116.0,116.28,31900.0,94.2347,94.2914,93.9674,94.1942,31900.0
2007-06-29 11:30:00,116.23,116.23,115.98,116.05,25100.0,94.1537,94.1537,93.9512,94.0079,25100.0
2007-06-29 12:00:00,116.08,116.1,115.58,115.61,52200.0,94.0322,94.0484,93.6272,93.6515,52200.0
2007-06-29 12:30:00,115.59,115.6,115.14,115.29,21900.0,93.6353,93.6434,93.2707,93.3922,21900.0
2007-06-29 13:00:00,115.23,115.4,114.95,115.04,38500.0,93.3436,93.4814,93.1168,93.1897,38500.0
2007-06-29 13:30:00,115.0,115.11,114.85,114.85,33400.0,93.1573,93.2464,93.0358,93.0358,33400.0
2007-06-29 14:00:00,114.84,114.86,114.09,114.41,61200.0,93.0277,93.0439,92.4202,92.6794,61200.0
2007-06-29 14:30:00,114.36,114.81,114.24,114.71,25200.0,92.6389,93.0034,92.5417,92.9224,25200.0
2007-06-29 15:00:00,114.73,114.79,113.77,113.93,78600.0,92.9386,92.9872,92.1609,92.2906,78600.0
2007-06-29 15:30:00,113.91,114.74,113.85,114.48,104200.0,92.2744,92.9467,92.2258,92.7361,104200.0
2007-07-03 09:30:00,115.52,116.52,115.16,116.05,50500.0,93.5786,94.3886,93.2869,94.0079,50500.0
2007-07-03 10:00:00,115.9,116.11,115.65,115.85,42500.0,93.8864,94.0565,93.6839,93.8459,42500.0
2007-07-03 10:30:00,115.85,115.86,115.67,115.8,28200.0,93.8459,93.854,93.7001,93.8054,28200.0
2007-07-03 11:00:00,115.74,115.79,114.92,115.0,37800.0,93.7568,93.7973,93.0925,93.1573,37800.0
2007-07-03 11:30:00,114.99,115.11,114.8,115.05,36100.0,93.1492,93.2464,92.9953,93.1978,36100.0
2007-07-03 12:00:00,115.05,115.08,114.89,115.0,39100.0,93.1978,93.2221,93.0682,93.1573,39100.0
2007-07-03 12:30:00,115.0,115.07,114.8,114.92,51200.0,93.1573,93.214,92.9953,93.0925,51200.0
2007-07-05 09:30:00,115.56,115.83,114.53,114.53,70000.0,93.611,93.8297,92.7766,92.7766,70000.0
2007-07-05 10:00:00,114.58,114.88,114.5,114.82,45100.0,92.8171,93.0601,92.7523,93.0115,45100.0
2007-07-05 10:30:00,114.8,115.05,114.74,115.01,70800.0,92.9953,93.1978,92.9467,93.1654,70800.0
2007-07-05 11:00:00,115.02,115.02,114.4,114.72,58300.0,93.1735,93.1735,92.6713,92.9305,58300.0
2007-07-05 11:30:00,114.71,114.75,114.52,114.55,49700.0,92.9224,92.9548,92.7685,92.7928,49700.0
2007-07-05 12:00:00,114.56,114.74,114.18,114.23,91200.0,92.8009,92.9467,92.4931,92.5336,91200.0
2007-07-05 12:30:00,114.22,114.24,113.5,113.68,69600.0,92.5255,92.5417,91.9422,92.088,69600.0
2007-07-05 13:00:00,113.64,113.7,113.4,113.44,75000.0,92.0556,92.1042,91.8612,91.8936,75000.0
2007-07-05 13:30:00,113.41,113.75,113.07,113.09,95800.0,91.8693,92.1447,91.5939,91.6101,95800.0
2007-07-05 14:00:00,113.09,113.42,112.94,113.3,136800.0,91.6101,91.8774,91.4886,91.7802,136800.0
2007-07-05 14:30:00,113.3,113.75,113.28,113.49,111100.0,91.7802,92.1447,91.764,91.9341,111100.0
2007-07-05 15:00:00,113.48,113.65,113.19,113.33,93700.0,91.926,92.0637,91.6911,91.8045,93700.0
2007-07-05 15:30:00,113.3,114.0,113.25,113.86,177100.0,91.7802,92.3473,91.7397,92.2339,177100.0
2007-07-06 09:30:00,113.73,114.13,113.52,113.71,63100.0,92.1285,92.4526,91.9584,92.1123,63100.0
2007-07-06 10:00:00,113.78,114.2,113.78,114.19,92400.0,92.1691,92.5093,92.1691,92.5012,92400.0
2007-07-06 10:30:00,114.18,114.39,113.94,114.03,64000.0,92.4931,92.6632,92.2987,92.3716,64000.0
2007-07-06 11:00:00,114.1,114.73,114.09,114.58,71900.0,92.4283,92.9386,92.4202,92.8171,71900.0
2007-07-06 11:30:00,114.57,115.21,114.57,114.73,74500.0,92.809,93.3274,92.809,92.9386,74500.0
2007-07-06 12:00:00,114.74,115.63,114.69,114.84,86500.0,92.9467,93.6677,92.9062,93.0277,86500.0
2007-07-06 12:30:00,114.86,115.08,114.58,114.7,45900.0,93.0439,93.2221,92.8171,92.9143,45900.0
2007-07-06 13:00:00,114.7,114.75,114.53,114.57,49400.0,92.9143,92.9548,92.7766,92.809,49400.0
2007-07-06 13:30:00,114.56,114.71,114.51,114.69,49100.0,92.8009,92.9224,92.7604,92.9062,49100.0
2007-07-06 14:00:00,114.7,114.96,114.46,114.95,46400.0,92.9143,93.1249,92.7199,93.1168,46400.0
2007-07-06 14:30:00,114.96,115.65,114.93,115.56,52600.0,93.1249,93.6839,93.1006,93.611,52600.0
2007-07-06 15:00:00,115.6,116.01,115.57,115.99,89900.0,93.6434,93.9755,93.6191,93.9593,89900.0
2007-07-06 15:30:00,115.93,116.04,115.58,115.67,82600.0,93.9107,93.9998,93.6272,93.7001,82600.0
2007-07-09 09:30:00,115.57,115.82,114.73,114.76,68300.0,93.6191,93.8216,92.9386,92.9629,68300.0
2007-07-09 10:00:00,114.75,114.79,113.5,113.92,107400.0,92.9548,92.9872,91.9422,92.2825,107400.0
2007-07-09 10:30:00,114.0,114.18,113.01,113.03,89900.0,92.3473,92.4931,91.5453,91.5615,89900.0
2007-07-09 11:00:00,113.03,113.08,112.81,112.97,96000.0,91.5615,91.602,91.3833,91.5129,96000.0
2007-07-09 11:30:00,112.99,113.0,112.22,112.44,98600.0,91.5291,91.5372,90.9054,91.0836,98600.0
2007-07-09 12:00:00,112.43,112.8,112.31,112.5,77900.0,91.0755,91.3752,90.9783,91.1322,77900.0
2007-07-09 12:30:00,112.5,112.85,112.49,112.68,66500.0,91.1322,91.4157,91.1241,91.278,66500.0
2007-07-09 13:00:00,112.69,112.74,112.35,112.43,37900.0,91.2861,91.3266,91.0107,91.0755,37900.0
2007-07-09 13:30:00,112.43,112.65,112.3,112.63,75100.0,91.0755,91.2537,90.9702,91.2375,75100.0
2007-07-09 14:00:00,112.63,112.67,112.34,112.35,38000.0,91.2375,91.2699,91.0026,91.0107,38000.0
2007-07-09 14:30:00,112.35,113.24,112.25,113.19,77300.0,91.0107,91.7316,90.9297,91.6911,77300.0
2007-07-09 15:00:00,113.16,113.78,113.15,113.54,79400.0,91.6668,92.1691,91.6587,91.9746,79400.0
2007-07-09 15:30:00,113.54,113.65,113.05,113.13,143900.0,91.9746,92.0637,91.5777,91.6425,143900.0
2007-07-10 09:30:00,112.24,112.25,111.33,111.55,126500.0,90.9216,90.9297,90.1844,90.3626,126500.0
2007-07-10 10:00:00,111.53,111.81,111.02,111.44,67000.0,90.3464,90.5732,89.9333,90.2735,67000.0
2007-07-10 10:30:00,111.42,111.47,110.78,111.17,111800.0,90.2573,90.2978,89.7389,90.0548,111800.0
2007-07-10 11:00:00,111.17,111.5,111.07,111.07,51600.0,90.0548,90.3221,89.9738,89.9738,51600.0
2007-07-10 11:30:00,111.15,111.26,111.1,111.17,35800.0,90.0386,90.1277,89.9981,90.0548,35800.0
2007-07-10 12:00:00,111.2,111.25,110.98,111.19,69400.0,90.0791,90.1196,89.9009,90.071,69400.0
2007-07-10 12:30:00,111.18,111.34,110.86,111.11,79200.0,90.0629,90.1925,89.8037,90.0062,79200.0
2007-07-10 13:00:00,111.13,111.32,110.79,110.94,63800.0,90.0224,90.1763,89.747,89.8685,63800.0
2007-07-10 13:30:00,110.97,111.25,110.56,110.62,84800.0,89.8928,90.1196,89.5606,89.6092,84800.0
2007-07-10 14:00:00,110.61,110.78,110.35,110.42,103100.0,89.6011,89.7389,89.3905,89.4472,103100.0
2007-07-10 14:30:00,110.42,110.51,110.15,110.24,134800.0,89.4472,89.5201,89.2285,89.3014,134800.0
2007-07-10 15:00:00,110.23,110.37,110.04,110.17,227400.0,89.2933,89.4067,89.1394,89.2447,227400.0
2007-07-10 15:30:00,110.18,110.23,109.56,109.79,249500.0,89.2528,89.2933,88.7506,88.9369,249500.0
2007-07-11 09:30:00,110.83,111.55,109.0,109.37,160000.0,89.7794,90.3626,88.2969,88.5967,160000.0
2007-07-11 10:00:00,109.4,110.67,109.38,110.67,91800.0,88.621,89.6498,88.6048,89.6498,91800.0
2007-07-11 10:30:00,110.68,111.11,110.49,111.02,77500.0,89.6579,90.0062,89.5039,89.9333,77500.0
2007-07-11 11:00:00,111.06,111.61,111.03,111.51,49100.0,89.9657,90.4112,89.9414,90.3302,49100.0
2007-07-11 11:30:00,111.51,111.54,110.34,110.48,66500.0,90.3302,90.3545,89.3824,89.4958,66500.0
2007-07-11 12:00:00,110.52,110.7,110.35,110.56,50200.0,89.5282,89.6741,89.3905,89.5606,50200.0
2007-07-11 12:30:00,110.59,110.59,110.11,110.37,56700.0,89.5849,89.5849,89.1961,89.4067,56700.0
2007-07-11 13:00:00,110.33,110.48,109.81,109.96,97600.0,89.3743,89.4958,88.9531,89.0746,97600.0
2007-07-11 13:30:00,109.95,110.07,109.56,109.88,168700.0,89.0665,89.1637,88.7506,89.0098,168700.0
2007-07-11 14:00:00,109.89,110.09,109.69,110.03,115400.0,89.0179,89.1799,88.8559,89.1313,115400.0
2007-07-11 14:30:00,109.97,110.47,109.8,110.25,107500.0,89.0827,89.4877,88.945,89.3095,107500.0
2007-07-11 15:00:00,110.25,110.25,109.85,110.09,153200.0,89.3095,89.3095,88.9855,89.1799,153200.0
2007-07-11 15:30:00,110.11,110.48,109.99,110.48,113500.0,89.1961,89.4958,89.0989,89.4958,113500.0
2007-07-12 09:30:00,111.49,114.93,111.15,113.98,225400.0,90.314,93.1006,90.0386,92.3311,225400.0
2007-07-12 10:00:00,113.97,115.46,113.97,115.4,144400.0,92.323,93.53,92.323,93.4814,144400.0
2007-07-12 10:30:00,115.44,116.3,114.64,114.73,131700.0,93.5138,94.2104,92.8657,92.9386,131700.0
2007-07-12 11:00:00,114.76,114.83,114.22,114.34,52300.0,92.9629,93.0196,92.5255,92.6227,52300.0
2007-07-12 11:30:00,114.29,114.64,110.62,114.27,61700.0,92.5822,92.8657,89.6092,92.566,61700.0
2007-07-12 12:00:00,114.25,114.71,114.25,114.53,38800.0,92.5498,92.9224,92.5498,92.7766,38800.0
2007-07-12 12:30:00,114.53,114.53,114.2,114.21,32000.0,92.7766,92.7766,92.5093,92.5174,32000.0
2007-07-12 13:00:00,114.22,114.39,113.85,113.97,34000.0,92.5255,92.6632,92.2258,92.323,34000.0
2007-07-12 13:30:00,113.97,114.25,113.86,114.05,44900.0,92.323,92.5498,92.2339,92.3878,44900.0
2007-07-12 14:00:00,114.05,114.16,113.64,113.75,328900.0,92.3878,92.4769,92.0556,92.1447,328900.0
2007-07-12 14:30:00,113.76,114.08,113.61,113.95,39300.0,92.1528,92.4121,92.0313,92.3068,39300.0
2007-07-12 15:00:00,113.95,114.62,113.88,114.49,75000.0,92.3068,92.8495,92.2501,92.7442,75000.0
2007-07-12 15:30:00,114.5,115.16,114.43,115.16,134800.0,92.7523,93.2869,92.6956,93.2869,134800.0
2007-07-13 09:30:00,115.15,115.77,114.45,115.08,65200.0,93.2788,93.7811,92.7118,93.2221,65200.0
2007-07-13 10:00:00,115.09,115.29,114.56,114.89,55200.0,93.2302,93.3922,92.8009,93.0682,55200.0
2007-07-13 10:30:00,114.88,115.23,114.71,115.12,68700.0,93.0601,93.3436,92.9224,93.2545,68700.0
2007-07-13 11:00:00,115.04,115.11,114.8,114.85,27600.0,93.1897,93.2464,92.9953,93.0358,27600.0
2007-07-13 11:30:00,114.83,114.84,114.1,114.1,43800.0,93.0196,93.0277,92.4283,92.4283,43800.0
2007-07-13 12:00:00,114.11,114.38,114.05,114.26,33500.0,92.4364,92.6551,92.3878,92.5579,33500.0
2007-07-13 12:30:00,114.31,114.32,113.71,113.81,44000.0,92.5984,92.6065,92.1123,92.1934,44000.0
2007-07-13 13:00:00,113.82,114.49,113.75,114.33,17300.0,92.2015,92.7442,92.1447,92.6146,17300.0
2007-07-13 13:30:00,114.28,114.54,114.2,114.38,39400.0,92.5741,92.7847,92.5093,92.6551,39400.0
2007-07-13 14:00:00,114.34,114.5,114.27,114.36,25300.0,92.6227,92.7523,92.566,92.6389,25300.0
2007-07-13 14:30:00,114.36,114.75,114.26,114.7,65100.0,92.6389,92.9548,92.5579,92.9143,65100.0
2007-07-13 15:00:00,114.7,114.87,114.53,114.86,38500.0,92.9143,93.052,92.7766,93.0439,38500.0
2007-07-13 15:30:00,114.87,114.87,114.27,114.47,106500.0,93.052,93.052,92.566,92.728,106500.0
2007-07-16 09:30:00,113.6,113.96,112.55,112.61,115800.0,92.0232,92.3149,91.1727,91.2213,115800.0
2007-07-16 10:00:00,112.7,113.3,112.03,112.85,155200.0,91.2942,91.7802,90.7514,91.4157,155200.0
2007-07-16 10:30:00,112.81,112.93,112.45,112.7,117900.0,91.3833,91.4805,91.0917,91.2942,117900.0
2007-07-16 11:00:00,112.61,112.8,112.41,112.51,106800.0,91.2213,91.3752,91.0593,91.1403,106800.0
2007-07-16 11:30:00,112.51,112.71,112.4,112.52,76000.0,91.1403,91.3023,91.0512,91.1484,76000.0
2007-07-16 12:00:00,112.53,112.67,112.17,112.17,36900.0,91.1565,91.2699,90.8648,90.8648,36900.0
2007-07-16 12:30:00,112.17,112.37,112.12,112.29,47600.0,90.8648,91.0269,90.8243,90.9621,47600.0
2007-07-16 13:00:00,112.28,112.35,112.0,112.03,43000.0,90.954,91.0107,90.7271,90.7514,43000.0
2007-07-16 13:30:00,112.04,112.04,111.61,111.74,68200.0,90.7595,90.7595,90.4112,90.5165,68200.0
2007-07-16 14:00:00,111.72,111.74,111.32,111.41,75400.0,90.5003,90.5165,90.1763,90.2492,75400.0
2007-07-16 14:30:00,111.4,111.53,111.22,111.41,58500.0,90.2411,90.3464,90.0953,90.2492,58500.0
2007-07-16 15:00:00,111.37,111.38,111.2,111.24,63500.0,90.2168,90.2249,90.0791,90.1115,63500.0
2007-07-16 15:30:00,111.25,111.26,110.65,111.0,264900.0,90.1196,90.1277,89.6336,89.9171,264900.0
2007-07-17 09:30:00,111.32,112.3,110.81,112.12,157900.0,90.1763,90.9702,89.7632,90.8243,157900.0
2007-07-17 10:00:00,112.15,112.18,111.24,112.05,86500.0,90.8486,90.8729,90.1115,90.7676,86500.0
2007-07-17 10:30:00,112.05,112.23,111.34,111.56,61600.0,90.7676,90.9135,90.1925,90.3707,61600.0
2007-07-17 11:00:00,111.56,111.69,111.03,111.6,139200.0,90.3707,90.476,89.9414,90.4031,139200.0
2007-07-17 11:30:00,111.6,111.7,111.0,111.13,45500.0,90.4031,90.4841,89.9171,90.0224,45500.0
2007-07-17 12:00:00,111.18,111.9,111.18,111.39,41300.0,90.0629,90.6461,90.0629,90.233,41300.0
2007-07-17 12:30:00,111.39,111.39,110.65,110.68,58700.0,90.233,90.233,89.6336,89.6579,58700.0
2007-07-17 13:00:00,110.67,110.89,110.51,110.74,60600.0,89.6498,89.828,89.5201,89.7065,60600.0
2007-07-17 13:30:00,110.72,111.33,110.67,111.25,49200.0,89.6903,90.1844,89.6498,90.1196,49200.0
2007-07-17 14:00:00,111.24,111.5,111.11,111.48,80100.0,90.1115,90.3221,90.0062,90.3059,80100.0
2007-07-17 14:30:00,111.48,112.0,111.47,111.98,53700.0,90.3059,90.7271,90.2978,90.7109,53700.0
2007-07-17 15:00:00,111.96,112.07,111.72,111.87,86000.0,90.6947,90.7838,90.5003,90.6218,86000.0
2007-07-17 15:30:00,111.87,111.9,111.16,111.33,103000.0,90.6218,90.6461,90.0467,90.1844,103000.0
2007-07-18 09:30:00,110.94,112.31,110.26,112.1,85500.0,89.8685,90.9783,89.3176,90.8081,85500.0
2007-07-18 10:00:00,112.14,112.55,110.75,111.42,114300.0,90.8405,91.1727,89.7146,90.2573,114300.0
2007-07-18 10:30:00,111.35,111.4,110.03,110.82,82200.0,90.2006,90.2411,89.1313,89.7713,82200.0
2007-07-18 11:00:00,110.82,111.42,110.7,111.42,34500.0,89.7713,90.2573,89.6741,90.2573,34500.0
2007-07-18 11:30:00,111.42,111.53,110.76,110.98,70100.0,90.2573,90.3464,89.7227,89.9009,70100.0
2007-07-18 12:00:00,110.96,111.48,110.9,111.38,73400.0,89.8847,90.3059,89.8361,90.2249,73400.0
2007-07-18 12:30:00,111.41,112.33,110.84,111.96,43600.0,90.2492,90.9945,89.7875,90.6947,43600.0
2007-07-18 13:00:00,111.95,112.19,111.51,111.9,26100.0,90.6866,90.881,90.3302,90.6461,26100.0
2007-07-18 13:30:00,111.96,111.96,110.95,111.21,116100.0,90.6947,90.6947,89.8766,90.0872,116100.0
2007-07-18 14:00:00,111.31,112.06,111.31,112.02,63400.0,90.1682,90.7757,90.1682,90.7433,63400.0
2007-07-18 14:30:00,112.06,112.57,112.03,112.47,75300.0,90.7757,91.1889,90.7514,91.1079,75300.0
2007-07-18 15:00:00,112.52,112.56,111.99,112.07,92700.0,91.1484,91.1808,90.719,90.7838,92700.0
2007-07-18 15:30:00,112.01,112.55,111.96,112.47,100500.0,90.7352,91.1727,90.6947,91.1079,100500.0
2007-07-19 09:30:00,106.07,109.0,105.8,108.04,554300.0,85.9235,88.2969,85.7047,87.5193,554300.0
2007-07-19 10:00:00,108.1,108.62,107.7,108.09,193400.0,87.5679,87.9891,87.2439,87.5598,193400.0
2007-07-19 10:30:00,108.07,108.18,106.69,107.0,256500.0,87.5436,87.6327,86.4257,86.6768,256500.0
2007-07-19 11:00:00,107.03,107.45,106.58,106.85,218300.0,86.7011,87.0413,86.3366,86.5553,218300.0
2007-07-19 11:30:00,106.85,107.03,106.41,106.59,303500.0,86.5553,86.7011,86.1989,86.3447,303500.0
2007-07-19 12:00:00,106.57,107.15,106.5,106.5,149900.0,86.3285,86.7983,86.2718,86.2718,149900.0
2007-07-19 12:30:00,106.5,106.92,106.29,106.6,173600.0,86.2718,86.612,86.1017,86.3528,173600.0
2007-07-19 13:00:00,106.59,106.89,106.44,106.89,150500.0,86.3447,86.5877,86.2232,86.5877,150500.0
2007-07-19 13:30:00,106.92,107.15,106.7,106.98,118600.0,86.612,86.7983,86.4338,86.6606,118600.0
2007-07-19 14:00:00,106.97,106.98,106.31,106.5,110000.0,86.6525,86.6606,86.1179,86.2718,110000.0
2007-07-19 14:30:00,106.53,106.53,105.85,106.0,151400.0,86.2961,86.2961,85.7452,85.8668,151400.0
2007-07-19 15:00:00,106.04,106.2,105.77,105.97,150200.0,85.8992,86.0288,85.6804,85.8425,150200.0
2007-07-19 15:30:00,106.0,106.2,105.85,106.01,256400.0,85.8668,86.0288,85.7452,85.8749,256400.0
2007-07-20 09:30:00,105.77,106.35,103.0,103.3,361000.0,85.6804,86.1503,83.4366,83.6796,361000.0
2007-07-20 10:00:00,103.17,105.2,103.11,104.65,198300.0,83.5743,85.2187,83.5257,84.7732,198300.0
2007-07-20 10:30:00,104.71,105.05,104.29,104.69,197500.0,84.8218,85.0972,84.4815,84.8056,197500.0
2007-07-20 11:00:00,104.66,104.68,103.36,103.46,136200.0,84.7813,84.7975,83.7282,83.8092,136200.0
2007-07-20 11:30:00,103.46,104.33,102.88,103.15,265000.0,83.8092,84.5139,83.3394,83.5581,265000.0
2007-07-20 12:00:00,103.14,103.2,102.5,103.1,106100.0,83.55,83.5986,83.0315,83.5176,106100.0
2007-07-20 12:30:00,103.16,103.16,102.41,102.47,50000.0,83.5662,83.5662,82.9586,83.0072,50000.0
2007-07-20 13:00:00,102.48,102.9,102.35,102.7,84900.0,83.0153,83.3556,82.91,83.1935,84900.0
2007-07-20 13:30:00,102.74,103.22,102.66,103.16,103600.0,83.2259,83.6148,83.1611,83.5662,103600.0
2007-07-20 14:00:00,103.12,103.59,102.96,103.41,62000.0,83.5338,83.9145,83.4042,83.7687,62000.0
2007-07-20 14:30:00,103.37,103.58,103.22,103.43,40700.0,83.7363,83.9064,83.6148,83.7849,40700.0
2007-07-20 15:00:00,103.37,103.59,103.12,103.52,67100.0,83.7363,83.9145,83.5338,83.8578,67100.0
2007-07-20 15:30:00,103.51,103.52,102.86,103.08,142900.0,83.8497,83.8578,83.3232,83.5014,142900.0
2007-07-23 09:30:00,103.31,104.55,103.24,104.15,242500.0,83.6877,84.6922,83.631,84.3681,242500.0
2007-07-23 10:00:00,104.18,104.65,103.9,104.2,136800.0,84.3924,84.7732,84.1656,84.4086,136800.0
2007-07-23 10:30:00,104.25,104.5,104.04,104.44,52700.0,84.4491,84.6517,84.279,84.6031,52700.0
2007-07-23 11:00:00,104.49,104.66,104.12,104.45,143200.0,84.6436,84.7813,84.3438,84.6112,143200.0
2007-07-23 11:30:00,104.48,104.57,103.69,103.73,90700.0,84.6355,84.7084,83.9955,84.0279,90700.0
2007-07-23 12:00:00,103.74,104.1,103.22,103.79,130600.0,84.036,84.3276,83.6148,84.0765,130600.0
2007-07-23 12:30:00,103.78,104.06,103.68,103.87,53600.0,84.0684,84.2952,83.9874,84.1413,53600.0
2007-07-23 13:00:00,103.9,104.0,103.3,103.47,48100.0,84.1656,84.2466,83.6796,83.8173,48100.0
2007-07-23 13:30:00,103.49,103.64,103.32,103.43,56600.0,83.8335,83.955,83.6958,83.7849,56600.0
2007-07-23 14:00:00,103.48,103.5,102.82,103.02,87700.0,83.8254,83.8416,83.2908,83.4528,87700.0
2007-07-23 14:30:00,103.02,103.6,102.92,103.38,107400.0,83.4528,83.9226,83.3718,83.7444,107400.0
2007-07-23 15:00:00,103.45,103.63,103.35,103.5,86800.0,83.8011,83.9469,83.7201,83.8416,86800.0
2007-07-23 15:30:00,103.52,103.6,102.9,102.96,215000.0,83.8578,83.9226,83.3556,83.4042,215000.0
2007-07-24 09:30:00,102.4,103.16,101.22,103.16,164200.0,82.9505,83.5662,81.9947,83.5662,164200.0
2007-07-24 10:00:00,103.15,103.68,102.73,103.18,146800.0,83.5581,83.9874,83.2178,83.5824,146800.0
2007-07-24 10:30:00,103.18,103.98,103.11,103.72,93000.0,83.5824,84.2304,83.5257,84.0198,93000.0
2007-07-24 11:00:00,103.72,103.75,103.15,103.23,43900.0,84.0198,84.0441,83.5581,83.6229,43900.0
2007-07-24 11:30:00,103.28,103.34,102.62,103.34,53000.0,83.6634,83.712,83.1287,83.712,53000.0
2007-07-24 12:00:00,103.33,103.57,102.85,103.52,57300.0,83.7039,83.8983,83.3151,83.8578,57300.0
2007-07-24 12:30:00,103.5,103.62,102.99,103.09,44800.0,83.8416,83.9388,83.4285,83.5095,44800.0
2007-07-24 13:00:00,103.12,103.63,102.39,102.39,46200.0,83.5338,83.9469,82.9424,82.9424,46200.0
2007-07-24 13:30:00,102.39,102.75,102.11,102.37,114200.0,82.9424,83.234,82.7156,82.9262,114200.0
2007-07-24 14:00:00,102.31,102.49,102.01,102.25,77600.0,82.8776,83.0234,82.6346,82.829,77600.0
2007-07-24 14:30:00,102.27,102.35,101.49,101.64,126300.0,82.8452,82.91,82.2134,82.3349,126300.0
2007-07-24 15:00:00,101.67,102.0,101.33,101.44,188800.0,82.3592,82.6265,82.0838,82.1729,188800.0
2007-07-24 15:30:00,101.39,101.5,100.91,101.1,223700.0,82.1324,82.2215,81.7435,81.8974,223700.0
2007-07-25 09:30:00,101.53,102.69,101.53,102.38,116900.0,82.2458,83.1854,82.2458,82.9343,116900.0
2007-07-25 10:00:00,102.33,102.37,100.82,100.82,118300.0,82.8938,82.9262,81.6706,81.6706,118300.0
2007-07-25 10:30:00,100.82,100.9,99.44,99.98,170700.0,81.6706,81.7354,80.5527,80.9902,170700.0
2007-07-25 11:00:00,99.98,100.5,99.83,100.5,86500.0,80.9902,81.4114,80.8687,81.4114,86500.0
2007-07-25 11:30:00,100.51,100.72,99.87,99.89,83700.0,81.4195,81.5896,80.9011,80.9173,83700.0
2007-07-25 12:00:00,99.87,100.33,99.77,100.03,52200.0,80.9011,81.2737,80.8201,81.0307,52200.0
2007-07-25 12:30:00,100.03,100.48,99.85,100.03,75700.0,81.0307,81.3952,80.8849,81.0307,75700.0
2007-07-25 13:00:00,100.07,100.34,99.84,99.84,118600.0,81.0631,81.2818,80.8768,80.8768,118600.0
2007-07-25 13:30:00,99.82,99.99,99.46,99.56,70000.0,80.8606,80.9983,80.5689,80.6499,70000.0
2007-07-25 14:00:00,99.56,100.57,99.51,100.22,89900.0,80.6499,81.4681,80.6094,81.1846,89900.0
2007-07-25 14:30:00,100.21,100.7,100.0,100.44,69100.0,81.1765,81.5734,81.0064,81.3628,69100.0
2007-07-25 15:00:00,100.43,101.28,100.43,100.65,170100.0,81.3547,82.0433,81.3547,81.5329,170100.0
2007-07-25 15:30:00,100.65,100.66,99.94,100.13,289800.0,81.5329,81.541,80.9578,81.1117,289800.0
2007-07-26 09:30:00,98.43,99.81,97.66,99.31,364000.0,79.7346,80.8525,79.1108,80.4474,364000.0
2007-07-26 10:00:00,99.31,100.19,98.41,98.55,342800.0,80.4474,81.1603,79.7184,79.8318,342800.0
2007-07-26 10:30:00,98.6,98.95,97.59,98.78,165700.0,79.8723,80.1558,79.0541,80.0181,165700.0
2007-07-26 11:00:00,98.78,98.8,97.52,97.71,170500.0,80.0181,80.0343,78.9974,79.1513,170500.0
2007-07-26 11:30:00,97.68,98.01,96.95,97.87,188000.0,79.127,79.3943,78.5357,79.2809,188000.0
2007-07-26 12:00:00,97.87,97.96,96.95,96.97,105200.0,79.2809,79.3538,78.5357,78.5519,105200.0
2007-07-26 12:30:00,97.01,97.64,96.19,97.34,115500.0,78.5843,79.0946,77.92,78.8516,115500.0
2007-07-26 13:00:00,97.4,97.75,96.41,96.6,86400.0,78.9002,79.1837,78.0982,78.2522,86400.0
2007-07-26 13:30:00,96.68,96.82,95.45,95.79,203200.0,78.317,78.4304,77.3206,77.596,203200.0
2007-07-26 14:00:00,95.7,96.24,95.02,95.71,212600.0,77.5231,77.9605,76.9723,77.5312,212600.0
2007-07-26 14:30:00,95.76,96.0,94.3,95.0,310400.0,77.5717,77.7661,76.389,76.9561,310400.0
2007-07-26 15:00:00,95.0,96.75,94.08,96.11,201900.0,76.9561,78.3737,76.2108,77.8552,201900.0
2007-07-26 15:30:00,96.11,96.8,95.87,96.61,300100.0,77.8552,78.4142,77.6608,78.2603,300100.0
2007-07-27 09:30:00,96.94,97.91,95.5,96.75,293400.0,78.5276,79.3133,77.3611,78.3737,293400.0
2007-07-27 10:00:00,96.84,97.84,96.66,97.33,154800.0,78.4466,79.2566,78.3008,78.8435,154800.0
2007-07-27 10:30:00,97.33,98.01,96.4,96.54,215000.0,78.8435,79.3943,78.0901,78.2036,215000.0
2007-07-27 11:00:00,96.54,96.79,95.66,96.06,210700.0,78.2036,78.4061,77.4907,77.8147,210700.0
2007-07-27 11:30:00,96.14,96.67,95.62,95.72,82700.0,77.8795,78.3089,77.4583,77.5393,82700.0
2007-07-27 12:00:00,95.66,95.97,95.35,95.72,81800.0,77.4907,77.7418,77.2396,77.5393,81800.0
2007-07-27 12:30:00,95.77,96.35,95.5,95.62,98700.0,77.5798,78.0496,77.3611,77.4583,98700.0
2007-07-27 13:00:00,95.62,96.24,95.55,95.59,60600.0,77.4583,77.9605,77.4016,77.434,60600.0
2007-07-27 13:30:00,95.6,96.79,95.52,96.3,67200.0,77.4421,78.4061,77.3773,78.0091,67200.0
2007-07-27 14:00:00,96.31,96.73,95.87,95.87,81300.0,78.0172,78.3575,77.6608,77.6608,81300.0
2007-07-27 14:30:00,95.87,97.55,95.85,97.04,107500.0,77.6608,79.0217,77.6446,78.6086,107500.0
2007-07-27 15:00:00,97.01,97.13,96.22,96.3,113400.0,78.5843,78.6815,77.9443,78.0091,113400.0
2007-07-27 15:30:00,96.29,96.45,95.5,95.5,276300.0,78.001,78.1306,77.3611,77.3611,276300.0
2007-07-30 09:30:00,95.4,95.55,94.25,94.91,217000.0,77.2801,77.4016,76.3485,76.8831,217000.0
2007-07-30 10:00:00,95.05,95.63,94.61,94.95,307400.0,76.9966,77.4664,76.6401,76.9156,307400.0
2007-07-30 10:30:00,95.03,95.2,94.6,94.98,220800.0,76.9804,77.1181,76.632,76.9399,220800.0
2007-07-30 11:00:00,94.98,95.05,94.11,94.23,304600.0,76.9399,76.9966,76.2351,76.3323,304600.0
2007-07-30 11:30:00,94.2,94.57,93.54,93.98,130200.0,76.308,76.6077,75.7734,76.1298,130200.0
2007-07-30 12:00:00,93.95,94.23,93.29,93.61,106400.0,76.1055,76.3323,75.5708,75.8301,106400.0
2007-07-30 12:30:00,93.62,94.18,93.32,93.84,177300.0,75.8382,76.2918,75.5951,76.0164,177300.0
2007-07-30 13:00:00,93.86,94.28,93.68,94.05,180700.0,76.0326,76.3728,75.8868,76.1865,180700.0
2007-07-30 13:30:00,94.0,94.54,93.83,93.94,165600.0,76.146,76.5834,76.0083,76.0974,165600.0
2007-07-30 14:00:00,94.0,95.05,93.94,94.66,118600.0,76.146,76.9966,76.0974,76.6806,118600.0
2007-07-30 14:30:00,94.63,95.53,94.5,95.44,67700.0,76.6563,77.3854,76.551,77.3125,67700.0
2007-07-30 15:00:00,95.33,96.3,95.29,96.02,127800.0,77.2234,78.0091,77.191,77.7823,127800.0
2007-07-30 15:30:00,96.05,96.09,94.9,94.94,173100.0,77.8066,77.839,76.875,76.9074,173100.0
2007-07-31 09:30:00,94.65,97.1,94.65,97.0,182100.0,76.6725,78.6572,76.6725,78.5762,182100.0
2007-07-31 10:00:00,97.16,98.32,96.83,97.71,142300.0,78.7058,79.6455,78.4385,79.1513,142300.0
2007-07-31 10:30:00,97.67,98.05,96.66,97.11,111400.0,79.1189,79.4267,78.3008,78.6653,111400.0
2007-07-31 11:00:00,97.13,97.37,96.85,96.98,151300.0,78.6815,78.8759,78.4547,78.56,151300.0
2007-07-31 11:30:00,96.97,97.39,96.94,97.15,114800.0,78.5519,78.8921,78.5276,78.6977,114800.0
2007-07-31 12:00:00,97.16,97.55,96.95,97.09,109600.0,78.7058,79.0217,78.5357,78.6491,109600.0
2007-07-31 12:30:00,97.1,97.39,96.95,97.1,159300.0,78.6572,78.8921,78.5357,78.6572,159300.0
2007-07-31 13:00:00,97.07,97.75,96.92,97.55,141200.0,78.6329,79.1837,78.5114,79.0217,141200.0
2007-07-31 13:30:00,97.53,97.95,97.06,97.26,92300.0,79.0055,79.3457,78.6248,78.7868,92300.0
2007-07-31 14:00:00,97.33,97.49,97.01,97.02,83600.0,78.8435,78.9731,78.5843,78.5924,83600.0
2007-07-31 14:30:00,97.0,97.61,96.88,96.99,187900.0,78.5762,79.0703,78.479,78.5681,187900.0
2007-07-31 15:00:00,97.02,97.28,96.72,96.72,103900.0,78.5924,78.803,78.3494,78.3494,103900.0
2007-07-31 15:30:00,96.73,97.05,95.47,95.75,186700.0,78.3575,78.6167,77.3368,77.5636,186700.0
2007-08-01 09:30:00,95.34,95.75,92.4,92.53,240700.0,77.2315,77.5636,74.8499,74.9552,240700.0
2007-08-01 10:00:00,92.58,93.22,92.1,92.3,190100.0,74.9957,75.5141,74.6069,74.7689,190100.0
2007-08-01 10:30:00,92.34,92.45,90.68,90.83,194200.0,74.8013,74.8904,73.4566,73.5781,194200.0
2007-08-01 11:00:00,90.83,92.8,90.34,92.04,158200.0,73.5781,75.1739,73.1812,74.5583,158200.0
2007-08-01 11:30:00,92.08,92.72,91.41,92.72,116700.0,74.5907,75.1091,74.0479,75.1091,116700.0
2007-08-01 12:00:00,92.75,93.65,92.28,93.65,129400.0,75.1334,75.8625,74.7527,75.8625,129400.0
2007-08-01 12:30:00,93.65,94.34,93.46,93.8,122000.0,75.8625,76.4214,75.7086,75.984,122000.0
2007-08-01 13:00:00,93.81,93.99,93.27,93.55,149800.0,75.9921,76.1379,75.5546,75.7815,149800.0
2007-08-01 13:30:00,93.53,94.11,93.53,93.95,127900.0,75.7653,76.2351,75.7653,76.1055,127900.0
2007-08-01 14:00:00,93.95,94.12,92.44,93.82,135800.0,76.1055,76.2432,74.8823,76.0002,135800.0
2007-08-01 14:30:00,93.76,94.06,93.36,93.95,184300.0,75.9516,76.1946,75.6275,76.1055,184300.0
2007-08-01 15:00:00,93.9,94.15,92.82,93.58,137900.0,76.065,76.2675,75.1901,75.8058,137900.0
2007-08-01 15:30:00,93.61,96.89,93.49,96.54,345200.0,75.8301,78.4871,75.7329,78.2036,345200.0
2007-08-02 09:30:00,96.6,96.6,94.34,94.65,189900.0,78.2522,78.2522,76.4214,76.6725,189900.0
2007-08-02 10:00:00,94.53,94.54,93.82,94.28,122500.0,76.5753,76.5834,76.0002,76.3728,122500.0
2007-08-02 10:30:00,94.21,94.7,94.04,94.04,81600.0,76.3161,76.713,76.1784,76.1784,81600.0
2007-08-02 11:00:00,93.98,93.98,92.59,93.46,156800.0,76.1298,76.1298,75.0038,75.7086,156800.0
2007-08-02 11:30:00,93.48,94.3,93.3,94.2,154100.0,75.7248,76.389,75.5789,76.308,154100.0
2007-08-02 12:00:00,94.2,96.46,94.2,95.47,207800.0,76.308,78.1387,76.308,77.3368,207800.0
2007-08-02 12:30:00,95.47,95.99,95.08,95.88,100500.0,77.3368,77.758,77.0209,77.6689,100500.0
2007-08-02 13:00:00,95.88,96.76,95.75,95.95,243300.0,77.6689,78.3818,77.5636,77.7256,243300.0
2007-08-02 13:30:00,96.01,96.66,95.93,96.48,123700.0,77.7742,78.3008,77.7094,78.1549,123700.0
2007-08-02 14:00:00,96.47,96.59,96.17,96.36,91600.0,78.1468,78.2441,77.9038,78.0577,91600.0
2007-08-02 14:30:00,96.36,96.62,96.03,96.39,117400.0,78.0577,78.2684,77.7904,78.082,117400.0
2007-08-02 15:00:00,96.39,97.31,96.18,97.27,178600.0,78.082,78.8273,77.9119,78.7949,178600.0
2007-08-02 15:30:00,97.16,97.5,96.68,96.78,272400.0,78.7058,78.9812,78.317,78.398,272400.0
2007-08-03 09:30:00,96.44,97.61,95.95,96.28,141000.0,78.1225,79.0703,77.7256,77.9929,141000.0
2007-08-03 10:00:00,96.3,96.75,96.11,96.47,124800.0,78.0091,78.3737,77.8552,78.1468,124800.0
2007-08-03 10:30:00,96.43,96.8,96.2,96.64,78000.0,78.1144,78.4142,77.9281,78.2846,78000.0
2007-08-03 11:00:00,96.67,97.13,96.12,96.42,60900.0,78.3089,78.6815,77.8633,78.1063,60900.0
2007-08-03 11:30:00,96.43,96.99,96.26,96.74,100500.0,78.1144,78.5681,77.9767,78.3656,100500.0
2007-08-03 12:00:00,96.74,97.06,96.55,96.62,66200.0,78.3656,78.6248,78.2117,78.2684,66200.0
2007-08-03 12:30:00,96.61,96.7,95.95,95.95,80900.0,78.2603,78.3332,77.7256,77.7256,80900.0
2007-08-03 13:00:00,95.98,96.48,95.92,96.25,97800.0,77.7499,78.1549,77.7013,77.9686,97800.0
2007-08-03 13:30:00,96.21,96.39,95.95,96.15,63900.0,77.9362,78.082,77.7256,77.8876,63900.0
2007-08-03 14:00:00,96.15,96.37,95.0,95.15,118400.0,77.8876,78.0658,76.9561,77.0776,118400.0
2007-08-03 14:30:00,95.15,95.6,94.53,94.74,98300.0,77.0776,77.4421,76.5753,76.7454,98300.0
2007-08-03 15:00:00,94.8,95.05,93.8,93.8,104400.0,76.794,76.9966,75.984,75.984,104400.0
2007-08-03 15:30:00,93.81,94.41,93.67,93.77,162600.0,75.9921,76.4781,75.8787,75.9597,162600.0
2007-08-06 09:30:00,94.5,94.5,92.53,93.05,115600.0,76.551,76.551,74.9552,75.3764,115600.0
2007-08-06 10:00:00,93.06,93.12,91.8,91.95,170900.0,75.3845,75.4331,74.3638,74.4854,170900.0
2007-08-06 10:30:00,91.92,92.21,91.42,91.84,182500.0,74.4611,74.696,74.056,74.3963,182500.0
2007-08-06 11:00:00,91.79,92.61,91.5,92.44,203900.0,74.3557,75.02,74.1208,74.8823,203900.0
2007-08-06 11:30:00,92.49,93.12,92.05,92.86,166500.0,74.9228,75.4331,74.5664,75.2225,166500.0
2007-08-06 12:00:00,92.86,93.53,92.39,93.49,68500.0,75.2225,75.7653,74.8418,75.7329,68500.0
2007-08-06 12:30:00,93.49,94.6,93.45,94.3,71400.0,75.7329,76.632,75.7005,76.389,71400.0
2007-08-06 13:00:00,94.3,94.4,93.93,94.21,84700.0,76.389,76.47,76.0893,76.3161,84700.0
2007-08-06 13:30:00,94.15,94.15,93.38,93.46,72900.0,76.2675,76.2675,75.6438,75.7086,72900.0
2007-08-06 14:00:00,93.4,94.2,93.27,93.61,66500.0,75.66,76.308,75.5546,75.8301,66500.0
2007-08-06 14:30:00,93.63,94.79,93.63,94.44,63300.0,75.8463,76.7859,75.8463,76.5024,63300.0
2007-08-06 15:00:00,94.44,95.3,94.39,95.28,70300.0,76.5024,77.1991,76.4619,77.1829,70300.0
2007-08-06 15:30:00,95.27,95.78,94.88,95.64,149700.0,77.1748,77.5879,76.8588,77.4745,149700.0
2007-08-07 09:30:00,95.1,95.29,92.84,94.25,182500.0,77.0371,77.191,75.2063,76.3485,182500.0
2007-08-07 10:00:00,94.27,95.2,93.69,94.86,204400.0,76.3647,77.1181,75.8949,76.8426,204400.0
2007-08-07 10:30:00,94.86,94.91,93.53,94.27,173800.0,76.8426,76.8831,75.7653,76.3647,173800.0
2007-08-07 11:00:00,94.16,94.64,93.94,94.51,140100.0,76.2756,76.6644,76.0974,76.5591,140100.0
2007-08-07 11:30:00,94.51,96.0,94.41,95.61,105800.0,76.5591,77.7661,76.4781,77.4502,105800.0
2007-08-07 12:00:00,95.67,96.7,95.64,96.22,93900.0,77.4988,78.3332,77.4745,77.9443,93900.0
2007-08-07 12:30:00,96.22,96.44,95.14,95.14,90500.0,77.9443,78.1225,77.0695,77.0695,90500.0
2007-08-07 13:00:00,95.11,95.84,94.98,95.79,85900.0,77.0452,77.6365,76.9399,77.596,85900.0
2007-08-07 13:30:00,95.78,96.2,95.49,96.2,85700.0,77.5879,77.9281,77.353,77.9281,85700.0
2007-08-07 14:00:00,96.2,96.6,94.1,94.25,170800.0,77.9281,78.2522,76.227,76.3485,170800.0
2007-08-07 14:30:00,94.35,94.85,93.62,94.83,201600.0,76.4295,76.8345,75.8382,76.8183,201600.0
2007-08-07 15:00:00,94.85,95.88,94.82,95.65,191800.0,76.8345,77.6689,76.8102,77.4826,191800.0
2007-08-07 15:30:00,95.65,96.45,95.17,95.39,195000.0,77.4826,78.1306,77.0938,77.272,195000.0
2007-08-08 09:30:00,96.42,98.42,96.36,98.42,158300.0,78.1063,79.7265,78.0577,79.7265,158300.0
2007-08-08 10:00:00,98.43,98.97,97.82,98.88,155100.0,79.7346,80.172,79.2404,80.0991,155100.0
2007-08-08 10:30:00,98.84,99.17,97.8,98.18,139900.0,80.0667,80.334,79.2242,79.5321,139900.0
2007-08-08 11:00:00,98.2,98.69,97.77,98.28,79600.0,79.5483,79.9452,79.1999,79.6131,79600.0
2007-08-08 11:30:00,98.3,98.3,97.87,98.18,91100.0,79.6293,79.6293,79.2809,79.5321,91100.0
2007-08-08 12:00:00,98.19,98.42,97.88,98.19,106800.0,79.5402,79.7265,79.289,79.5402,106800.0
2007-08-08 12:30:00,98.23,99.0,98.14,98.53,77200.0,79.5726,80.1963,79.4997,79.8156,77200.0
2007-08-08 13:00:00,98.5,98.85,98.25,98.67,69600.0,79.7913,80.0748,79.5888,79.929,69600.0
2007-08-08 13:30:00,98.66,100.02,98.66,100.02,127700.0,79.9209,81.0226,79.9209,81.0226,127700.0
2007-08-08 14:00:00,99.99,100.52,99.76,100.35,93800.0,80.9983,81.4276,80.812,81.2899,93800.0
2007-08-08 14:30:00,100.38,100.71,99.92,99.96,149700.0,81.3142,81.5815,80.9416,80.974,149700.0
2007-08-08 15:00:00,100.01,100.03,98.08,98.28,273100.0,81.0145,81.0307,79.451,79.6131,273100.0
2007-08-08 15:30:00,98.27,99.28,97.5,99.03,341200.0,79.605,80.4231,78.9812,80.2206,341200.0
2007-08-09 09:30:00,96.88,97.61,95.13,95.41,228600.0,78.479,79.0703,77.0614,77.2882,228600.0
2007-08-09 10:00:00,95.47,98.0,95.34,97.05,198200.0,77.3368,79.3862,77.2315,78.6167,198200.0
2007-08-09 10:30:00,97.09,97.63,96.3,96.92,111000.0,78.6491,79.0865,78.0091,78.5114,111000.0
2007-08-09 11:00:00,96.86,96.86,95.86,95.86,64800.0,78.4628,78.4628,77.6527,77.6527,64800.0
2007-08-09 11:30:00,95.92,97.0,95.89,96.95,83600.0,77.7013,78.5762,77.677,78.5357,83600.0
2007-08-09 12:00:00,97.0,99.15,97.0,99.07,78400.0,78.5762,80.3178,78.5762,80.253,78400.0
2007-08-09 12:30:00,99.11,99.11,97.79,98.28,64600.0,80.2854,80.2854,79.2161,79.6131,64600.0
2007-08-09 13:00:00,98.27,98.46,96.67,96.84,71200.0,79.605,79.7589,78.3089,78.4466,71200.0
2007-08-09 13:30:00,96.92,98.09,96.91,98.06,52600.0,78.5114,79.4592,78.5033,79.4348,52600.0
2007-08-09 14:00:00,97.99,98.0,96.41,96.43,64000.0,79.3781,79.3862,78.0982,78.1144,64000.0
2007-08-09 14:30:00,96.51,96.52,95.41,95.54,112900.0,78.1792,78.1874,77.2882,77.3935,112900.0
2007-08-09 15:00:00,95.47,96.76,95.3,96.55,200200.0,77.3368,78.3818,77.1991,78.2117,200200.0
2007-08-09 15:30:00,96.61,97.84,96.26,97.64,235600.0,78.2603,79.2566,77.9767,79.0946,235600.0
2007-08-10 09:30:00,95.69,97.8,93.05,93.66,199500.0,77.515,79.2242,75.3764,75.8706,199500.0
2007-08-10 10:00:00,93.61,95.0,93.6,93.67,205600.0,75.8301,76.9561,75.822,75.8787,205600.0
2007-08-10 10:30:00,93.83,94.03,92.91,93.5,108800.0,76.0083,76.1703,75.263,75.741,108800.0
2007-08-10 11:00:00,93.58,94.51,93.5,94.03,128700.0,75.8058,76.5591,75.741,76.1703,128700.0
2007-08-10 11:30:00,94.03,95.0,94.0,94.88,108000.0,76.1703,76.9561,76.146,76.8588,108000.0
2007-08-10 12:00:00,94.89,95.25,94.09,94.91,100900.0,76.8669,77.1586,76.2189,76.8831,100900.0
2007-08-10 12:30:00,94.96,95.57,94.69,95.27,101200.0,76.9237,77.4178,76.7049,77.1748,101200.0
2007-08-10 13:00:00,95.27,95.27,94.5,94.61,55200.0,77.1748,77.1748,76.551,76.6401,55200.0
2007-08-10 13:30:00,94.63,94.93,94.14,94.8,52700.0,76.6563,76.8993,76.2594,76.794,52700.0
2007-08-10 14:00:00,94.96,95.12,94.5,94.9,93700.0,76.9237,77.0533,76.551,76.875,93700.0
2007-08-10 14:30:00,94.81,94.96,94.5,94.69,55200.0,76.8021,76.9237,76.551,76.7049,55200.0
2007-08-10 15:00:00,94.72,95.66,94.5,95.46,79000.0,76.7292,77.4907,76.551,77.3287,79000.0
2007-08-10 15:30:00,95.42,96.51,94.68,96.26,225400.0,77.2963,78.1792,76.6968,77.9767,225400.0
2007-08-13 09:30:00,96.96,98.16,93.69,93.96,178100.0,78.5438,79.5159,75.8949,76.1136,178100.0
2007-08-13 10:00:00,94.07,95.23,93.96,94.62,118300.0,76.2027,77.1424,76.1136,76.6482,118300.0
2007-08-13 10:30:00,94.62,94.73,94.0,94.09,139000.0,76.6482,76.7373,76.146,76.2189,139000.0
2007-08-13 11:00:00,94.08,94.24,93.51,94.11,99500.0,76.2108,76.3404,75.7491,76.2351,99500.0
2007-08-13 11:30:00,94.18,94.67,93.9,94.35,53400.0,76.2918,76.6887,76.065,76.4295,53400.0
2007-08-13 12:00:00,94.29,94.35,93.8,94.02,39400.0,76.3809,76.4295,75.984,76.1622,39400.0
2007-08-13 12:30:00,94.06,94.1,93.29,93.68,43100.0,76.1946,76.227,75.5708,75.8868,43100.0
2007-08-13 13:00:00,93.64,93.67,92.96,93.43,84200.0,75.8544,75.8787,75.3035,75.6843,84200.0
2007-08-13 13:30:00,93.35,94.31,93.14,94.25,56900.0,75.6194,76.3971,75.4493,76.3485,56900.0
2007-08-13 14:00:00,94.28,94.62,94.09,94.58,57000.0,76.3728,76.6482,76.2189,76.6158,57000.0
2007-08-13 14:30:00,94.55,95.04,94.44,94.9,67600.0,76.5915,76.9885,76.5024,76.875,67600.0
2007-08-13 15:00:00,94.84,95.06,94.52,95.06,124700.0,76.8264,77.0047,76.5672,77.0047,124700.0
2007-08-13 15:30:00,95.07,95.2,94.84,94.98,164800.0,77.0128,77.1181,76.8264,76.9399,164800.0
2007-08-14 09:30:00,95.32,95.32,92.41,93.25,257700.0,77.2153,77.2153,74.858,75.5384,257700.0
2007-08-14 10:00:00,93.28,93.34,91.83,91.98,121100.0,75.5627,75.6113,74.3882,74.5097,121100.0
2007-08-14 10:30:00,91.93,92.14,91.0,91.2,129700.0,74.4692,74.6393,73.7158,73.8778,129700.0
2007-08-14 11:00:00,91.19,91.19,90.1,90.45,165600.0,73.8697,73.8697,72.9867,73.2703,165600.0
2007-08-14 11:30:00,90.49,91.81,89.88,91.61,209900.0,73.3027,74.372,72.8085,74.2099,209900.0
2007-08-14 12:00:00,91.55,92.07,91.37,91.62,98200.0,74.1613,74.5826,74.0155,74.218,98200.0
2007-08-14 12:30:00,91.6,92.15,91.53,92.12,64500.0,74.2018,74.6474,74.1451,74.6231,64500.0
2007-08-14 13:00:00,92.1,92.23,91.44,91.57,64800.0,74.6069,74.7122,74.0722,74.1775,64800.0
2007-08-14 13:30:00,91.67,92.08,91.54,91.57,48100.0,74.2585,74.5907,74.1532,74.1775,48100.0
2007-08-14 14:00:00,91.54,91.84,91.4,91.63,102900.0,74.1532,74.3963,74.0398,74.2261,102900.0
2007-08-14 14:30:00,91.6,91.63,90.31,90.74,107800.0,74.2018,74.2261,73.1569,73.5052,107800.0
2007-08-14 15:00:00,90.8,91.45,90.55,91.35,117800.0,73.5538,74.0803,73.3513,73.9993,117800.0
2007-08-14 15:30:00,91.39,91.4,90.5,90.62,205900.0,74.0317,74.0398,73.3108,73.408,205900.0
2007-08-15 09:30:00,90.64,91.65,86.45,89.32,381000.0,73.4242,74.2423,70.03,72.3549,381000.0
2007-08-15 10:00:00,89.4,90.5,88.85,90.15,155400.0,72.4197,73.3108,71.9742,73.0272,155400.0
2007-08-15 10:30:00,90.24,90.59,89.8,90.02,116300.0,73.1002,73.3837,72.7437,72.9219,116300.0
2007-08-15 11:00:00,90.03,90.66,90.0,90.57,83000.0,72.93,73.4404,72.9057,73.3675,83000.0
2007-08-15 11:30:00,90.51,90.56,89.19,89.22,67500.0,73.3189,73.3594,72.2496,72.2739,67500.0
2007-08-15 12:00:00,89.23,89.5,88.78,89.09,97400.0,72.282,72.5007,71.9175,72.1686,97400.0
2007-08-15 12:30:00,89.02,89.4,88.83,89.25,84200.0,72.1119,72.4197,71.958,72.2982,84200.0
2007-08-15 13:00:00,89.3,89.34,88.83,89.05,66400.0,72.3387,72.3711,71.958,72.1362,66400.0
2007-08-15 13:30:00,89.08,90.24,89.03,89.99,114300.0,72.1605,73.1002,72.12,72.8976,114300.0
2007-08-15 14:00:00,90.0,90.62,89.7,90.33,237500.0,72.9057,73.408,72.6627,73.1731,237500.0
2007-08-15 14:30:00,90.33,90.57,89.9,89.99,164600.0,73.1731,73.3675,72.8247,72.8976,164600.0
2007-08-15 15:00:00,90.0,90.14,89.06,89.4,209500.0,72.9057,73.0191,72.1443,72.4197,209500.0
2007-08-15 15:30:00,89.31,89.6,88.08,88.41,213700.0,72.3468,72.5817,71.3504,71.6177,213700.0
2007-08-16 09:30:00,86.41,86.95,81.25,84.01,575300.0,69.9976,70.435,65.8177,68.0535,575300.0
2007-08-16 10:00:00,83.87,84.45,82.99,83.87,137000.0,67.94,68.4099,67.2272,67.94,137000.0
2007-08-16 10:30:00,83.86,85.55,83.3,84.66,231800.0,67.9319,69.301,67.4783,68.58,231800.0
2007-08-16 11:00:00,84.66,85.65,83.86,83.86,92700.0,68.58,69.382,67.9319,67.9319,92700.0
2007-08-16 11:30:00,83.88,83.9,82.16,82.65,208100.0,67.9481,67.9643,66.5548,66.9518,208100.0
2007-08-16 12:00:00,82.65,82.88,81.2,82.12,402000.0,66.9518,67.1381,65.7772,66.5224,402000.0
2007-08-16 12:30:00,82.06,82.2,80.89,81.16,155600.0,66.4738,66.5872,65.5261,65.7448,155600.0
2007-08-16 13:00:00,81.2,82.47,80.5,82.47,203000.0,65.7772,66.806,65.2101,66.806,203000.0
2007-08-16 13:30:00,82.48,84.24,82.2,83.84,266100.0,66.8141,68.2398,66.5872,67.9157,266100.0
2007-08-16 14:00:00,83.79,85.58,83.4,84.75,303700.0,67.8752,69.3253,67.5593,68.6529,303700.0
2007-08-16 14:30:00,84.74,84.81,83.28,83.4,246500.0,68.6448,68.7015,67.4621,67.5593,246500.0
2007-08-16 15:00:00,83.45,84.07,82.32,84.05,140500.0,67.5998,68.1021,66.6844,68.0859,140500.0
2007-08-16 15:30:00,84.08,86.2,84.08,85.93,348800.0,68.1102,69.8275,68.1102,69.6088,348800.0
2007-08-17 09:30:00,88.96,91.35,86.91,87.29,447700.0,72.0633,73.9993,70.4026,70.7105,447700.0
2007-08-17 10:00:00,87.29,88.48,87.13,87.78,253400.0,70.7105,71.6744,70.5809,71.1074,253400.0
2007-08-17 10:30:00,87.73,88.16,85.19,86.0,203700.0,71.0669,71.4152,69.0093,69.6655,203700.0
2007-08-17 11:00:00,85.92,89.04,85.91,88.57,197100.0,69.6007,72.1281,69.5926,71.7473,197100.0
2007-08-17 11:30:00,88.65,89.51,87.8,88.49,129700.0,71.8121,72.5088,71.1236,71.6825,129700.0
2007-08-17 12:00:00,88.44,88.7,87.71,88.42,64300.0,71.642,71.8527,71.0507,71.6258,64300.0
2007-08-17 12:30:00,88.5,89.01,88.2,88.58,46600.0,71.6906,72.1038,71.4476,71.7554,46600.0
2007-08-17 13:00:00,88.57,89.39,88.57,89.01,65400.0,71.7473,72.4116,71.7473,72.1038,65400.0
2007-08-17 13:30:00,88.97,89.42,88.3,88.47,88700.0,72.0714,72.4359,71.5286,71.6663,88700.0
2007-08-17 14:00:00,88.57,88.69,87.51,88.03,75600.0,71.7473,71.8446,70.8887,71.3099,75600.0
2007-08-17 14:30:00,88.01,88.21,87.5,88.1,56500.0,71.2937,71.4557,70.8806,71.3666,56500.0
2007-08-17 15:00:00,88.1,89.38,87.72,87.82,108100.0,71.3666,72.4035,71.0588,71.1398,108100.0
2007-08-17 15:30:00,87.89,88.65,87.89,88.28,125300.0,71.1965,71.8121,71.1965,71.5124,125300.0
2007-08-20 09:30:00,88.46,89.36,86.25,86.49,155000.0,71.6582,72.3873,69.868,70.0624,155000.0
2007-08-20 10:00:00,86.4,87.9,86.02,87.43,138800.0,69.9895,71.2046,69.6817,70.8239,138800.0
2007-08-20 10:30:00,87.47,88.83,87.3,88.64,89500.0,70.8563,71.958,70.7186,71.804,89500.0
2007-08-20 11:00:00,88.59,88.84,88.09,88.32,57800.0,71.7635,71.9661,71.3585,71.5448,57800.0
2007-08-20 11:30:00,88.32,88.44,87.25,87.29,64800.0,71.5448,71.642,70.6781,70.7105,64800.0
2007-08-20 12:00:00,87.29,87.46,86.72,87.17,56000.0,70.7105,70.8482,70.2487,70.6133,56000.0
2007-08-20 12:30:00,87.17,87.7,86.94,87.26,47700.0,70.6133,71.0426,70.4269,70.6862,47700.0
2007-08-20 13:00:00,87.25,87.36,86.75,87.01,31000.0,70.6781,70.7672,70.273,70.4836,31000.0
2007-08-20 13:30:00,87.01,87.72,86.76,87.47,41300.0,70.4836,71.0588,70.2811,70.8563,41300.0
2007-08-20 14:00:00,87.57,87.77,87.12,87.75,62800.0,70.9373,71.0993,70.5728,71.0831,62800.0
2007-08-20 14:30:00,87.78,88.07,87.59,88.06,121300.0,71.1074,71.3423,70.9535,71.3342,121300.0
2007-08-20 15:00:00,88.07,89.05,88.0,88.94,89600.0,71.3423,72.1362,71.2856,72.0471,89600.0
2007-08-20 15:30:00,88.87,88.87,87.75,88.34,172100.0,71.9904,71.9904,71.0831,71.561,172100.0
2007-08-21 09:30:00,87.11,87.82,86.33,87.14,113200.0,70.5647,71.1398,69.9328,70.589,113200.0
2007-08-21 10:00:00,87.23,87.55,86.52,87.02,50700.0,70.6619,70.9211,70.0867,70.4917,50700.0
2007-08-21 10:30:00,87.03,87.34,86.78,87.15,68400.0,70.4998,70.751,70.2973,70.5971,68400.0
2007-08-21 11:00:00,87.14,87.29,86.6,86.89,101700.0,70.589,70.7105,70.1515,70.3864,101700.0
2007-08-21 11:30:00,86.89,87.06,86.44,87.06,94200.0,70.3864,70.5241,70.0219,70.5241,94200.0
2007-08-21 12:00:00,87.06,88.02,86.93,87.89,90000.0,70.5241,71.3018,70.4188,71.1965,90000.0
2007-08-21 12:30:00,87.86,87.86,87.09,87.28,70000.0,71.1722,71.1722,70.5484,70.7024,70000.0
2007-08-21 13:00:00,87.38,87.56,87.09,87.23,40800.0,70.7834,70.9292,70.5484,70.6619,40800.0
2007-08-21 13:30:00,87.26,87.58,87.19,87.26,84600.0,70.6862,70.9454,70.6295,70.6862,84600.0
2007-08-21 14:00:00,87.26,87.48,87.11,87.31,70600.0,70.6862,70.8644,70.5647,70.7267,70600.0
2007-08-21 14:30:00,87.37,87.45,86.8,87.45,67100.0,70.7753,70.8401,70.3135,70.8401,67100.0
2007-08-21 15:00:00,87.47,87.64,86.98,87.5,59400.0,70.8563,70.994,70.4593,70.8806,59400.0
2007-08-21 15:30:00,87.5,87.73,87.08,87.18,105600.0,70.8806,71.0669,70.5403,70.6214,105600.0
2007-08-22 09:30:00,87.5,90.22,87.44,90.17,290300.0,71.2396,73.4542,71.1908,73.4134,290300.0
2007-08-22 10:00:00,90.16,92.69,90.1,90.9,204200.0,73.4053,75.4652,73.3565,74.0078,204200.0
2007-08-22 10:30:00,90.89,90.92,90.03,90.55,95700.0,73.9996,74.0241,73.2995,73.7228,95700.0
2007-08-22 11:00:00,90.45,90.45,89.26,89.63,81600.0,73.6414,73.6414,72.6726,72.9738,81600.0
2007-08-22 11:30:00,89.6,90.17,89.33,90.14,46600.0,72.9494,73.4134,72.7295,73.389,46600.0
2007-08-22 12:00:00,90.07,90.38,89.56,89.69,42800.0,73.332,73.5844,72.9168,73.0226,42800.0
2007-08-22 12:30:00,89.61,90.01,89.37,89.62,58000.0,72.9575,73.2832,72.7621,72.9657,58000.0
2007-08-22 13:00:00,89.64,89.83,89.48,89.7,29500.0,72.9819,73.1366,72.8517,73.0308,29500.0
2007-08-22 13:30:00,89.65,90.58,89.65,90.58,42500.0,72.9901,73.7473,72.9901,73.7473,42500.0
2007-08-22 14:00:00,90.52,90.55,89.79,89.79,44500.0,73.6984,73.7228,73.1041,73.1041,44500.0
2007-08-22 14:30:00,89.79,90.17,89.62,89.93,48800.0,73.1041,73.4134,72.9657,73.218,48800.0
2007-08-22 15:00:00,89.94,90.75,89.68,90.22,66400.0,73.2262,73.8857,73.0145,73.4542,66400.0
2007-08-22 15:30:00,90.28,90.85,90.26,90.72,149600.0,73.503,73.9671,73.4867,73.8612,149600.0
2007-08-23 09:30:00,91.36,92.48,90.01,90.11,105000.0,74.3823,75.2942,73.2832,73.3646,105000.0
2007-08-23 10:00:00,90.19,90.4,89.84,90.25,103500.0,73.4297,73.6007,73.1448,73.4786,103500.0
2007-08-23 10:30:00,90.3,91.0,90.24,90.74,81600.0,73.5193,74.0892,73.4704,73.8775,81600.0
2007-08-23 11:00:00,90.69,90.69,89.9,89.9,69700.0,73.8368,73.8368,73.1936,73.1936,69700.0
2007-08-23 11:30:00,89.94,89.94,88.81,88.95,57700.0,73.2262,73.2262,72.3062,72.4202,57700.0
2007-08-23 12:00:00,88.95,89.3,88.9,89.18,53200.0,72.4202,72.7051,72.3795,72.6074,53200.0
2007-08-23 12:30:00,89.18,89.43,88.59,88.8,46800.0,72.6074,72.811,72.1271,72.298,46800.0
2007-08-23 13:00:00,88.81,89.23,88.65,88.87,38600.0,72.3062,72.6481,72.1759,72.355,38600.0
2007-08-23 13:30:00,88.9,89.75,88.84,89.75,56600.0,72.3795,73.0715,72.3306,73.0715,56600.0
2007-08-23 14:00:00,89.75,89.9,89.31,89.51,42400.0,73.0715,73.1936,72.7133,72.8761,42400.0
2007-08-23 14:30:00,89.5,89.59,88.61,88.9,71200.0,72.868,72.9412,72.1433,72.3795,71200.0
2007-08-23 15:00:00,88.92,89.33,88.66,89.14,56500.0,72.3957,72.7295,72.1841,72.5749,56500.0
2007-08-23 15:30:00,89.1,89.33,88.73,88.92,71000.0,72.5423,72.7295,72.241,72.3957,71000.0
2007-08-24 09:30:00,89.2,90.18,88.94,89.87,64900.0,72.6237,73.4216,72.412,73.1692,64900.0
2007-08-24 10:00:00,90.02,91.12,89.91,89.98,73900.0,73.2913,74.1869,73.2018,73.2588,73900.0
2007-08-24 10:30:00,90.04,90.23,89.78,90.0,38500.0,73.3076,73.4623,73.0959,73.275,38500.0
2007-08-24 11:00:00,89.93,90.64,89.93,90.63,37800.0,73.218,73.7961,73.218,73.788,37800.0
2007-08-24 11:30:00,90.63,90.94,90.21,90.93,42700.0,73.788,74.0404,73.446,74.0322,42700.0
2007-08-24 12:00:00,90.93,91.34,90.72,91.07,44400.0,74.0322,74.366,73.8612,74.1462,44400.0
2007-08-24 12:30:00,91.07,91.08,90.37,90.38,21600.0,74.1462,74.1543,73.5763,73.5844,21600.0
2007-08-24 13:00:00,90.41,90.76,90.32,90.45,34000.0,73.6088,73.8938,73.5356,73.6414,34000.0
2007-08-24 13:30:00,90.39,90.64,90.27,90.56,35800.0,73.5926,73.7961,73.4949,73.731,35800.0
2007-08-24 14:00:00,90.55,91.0,90.44,90.94,42100.0,73.7228,74.0892,73.6333,74.0404,42100.0
2007-08-24 14:30:00,90.92,91.13,90.74,91.13,28700.0,74.0241,74.195,73.8775,74.195,28700.0
2007-08-24 15:00:00,91.1,91.17,90.63,90.81,39700.0,74.1706,74.2276,73.788,73.9345,39700.0
2007-08-24 15:30:00,90.84,91.78,90.84,91.77,95500.0,73.9589,74.7243,73.9589,74.7161,95500.0
2007-08-27 09:30:00,91.61,92.81,91.39,91.82,92300.0,74.5858,75.5629,74.4067,74.7568,92300.0
2007-08-27 10:00:00,91.92,92.1,91.17,91.66,78700.0,74.8382,74.9848,74.2276,74.6266,78700.0
2007-08-27 10:30:00,91.67,91.8,91.45,91.53,89200.0,74.6347,74.7405,74.4556,74.5207,89200.0
2007-08-27 11:00:00,91.48,91.57,91.04,91.26,66700.0,74.48,74.5533,74.1218,74.3009,66700.0
2007-08-27 11:30:00,91.3,91.41,90.79,90.85,86000.0,74.3335,74.423,73.9182,73.9671,86000.0
2007-08-27 12:00:00,90.93,90.93,90.39,90.64,26300.0,74.0322,74.0322,73.5926,73.7961,26300.0
2007-08-27 12:30:00,90.64,91.19,90.49,91.09,20700.0,73.7961,74.2439,73.674,74.1625,20700.0
2007-08-27 13:00:00,91.12,91.52,91.02,91.34,37700.0,74.1869,74.5126,74.1055,74.366,37700.0
2007-08-27 13:30:00,91.37,91.42,90.86,90.91,33800.0,74.3904,74.4312,73.9752,74.0159,33800.0
2007-08-27 14:00:00,90.93,91.16,90.8,91.09,22200.0,74.0322,74.2195,73.9264,74.1625,22200.0
2007-08-27 14:30:00,91.12,91.34,90.81,90.97,49700.0,74.1869,74.366,73.9345,74.0648,49700.0
2007-08-27 15:00:00,91.0,91.59,90.82,91.4,96600.0,74.0892,74.5696,73.9427,74.4149,96600.0
2007-08-27 15:30:00,91.4,91.6,90.89,90.97,119800.0,74.4149,74.5777,73.9996,74.0648,119800.0
2007-08-28 09:30:00,90.5,90.87,89.78,89.84,63600.0,73.6821,73.9834,73.0959,73.1448,63600.0
2007-08-28 10:00:00,89.9,90.23,89.01,89.07,88300.0,73.1936,73.4623,72.469,72.5179,88300.0
2007-08-28 10:30:00,89.07,89.24,88.39,88.54,67900.0,72.5179,72.6563,71.9642,72.0864,67900.0
2007-08-28 11:00:00,88.56,88.63,87.61,88.2,66100.0,72.1026,72.1596,71.3292,71.8095,66100.0
2007-08-28 11:30:00,88.23,88.47,87.77,88.15,48600.0,71.834,72.0294,71.4594,71.7688,48600.0
2007-08-28 12:00:00,88.11,88.2,87.98,88.04,42100.0,71.7363,71.8095,71.6304,71.6793,42100.0
2007-08-28 12:30:00,88.08,88.55,88.02,88.46,54100.0,71.7118,72.0945,71.663,72.0212,54100.0
2007-08-28 13:00:00,88.49,88.53,87.96,88.17,76700.0,72.0456,72.0782,71.6141,71.7851,76700.0
2007-08-28 13:30:00,88.15,88.56,87.98,88.53,19100.0,71.7688,72.1026,71.6304,72.0782,19100.0
2007-08-28 14:00:00,88.53,88.61,88.1,88.54,87400.0,72.0782,72.1433,71.7281,72.0864,87400.0
2007-08-28 14:30:00,88.5,88.68,87.95,88.07,70400.0,72.0538,72.2003,71.606,71.7037,70400.0
2007-08-28 15:00:00,88.07,88.19,87.28,87.48,96800.0,71.7037,71.8014,71.0605,71.2233,96800.0
2007-08-28 15:30:00,87.45,87.52,86.81,87.31,177300.0,71.1989,71.2559,70.6778,71.0849,177300.0
2007-08-29 09:30:00,88.1,88.37,87.4,87.79,99400.0,71.7281,71.9479,71.1582,71.4757,99400.0
2007-08-29 10:00:00,87.82,88.24,87.54,87.66,45800.0,71.5002,71.8421,71.2722,71.3699,45800.0
2007-08-29 10:30:00,87.61,88.3,87.56,88.27,36000.0,71.3292,71.891,71.2885,71.8665,36000.0
2007-08-29 11:00:00,88.26,89.0,88.26,88.36,87100.0,71.8584,72.4609,71.8584,71.9398,87100.0
2007-08-29 11:30:00,88.35,88.93,88.33,88.84,51400.0,71.9317,72.4039,71.9154,72.3306,51400.0
2007-08-29 12:00:00,88.85,88.89,88.04,88.09,29300.0,72.3387,72.3713,71.6793,71.72,29300.0
2007-08-29 12:30:00,88.1,88.36,87.76,87.76,18800.0,71.7281,71.9398,71.4513,71.4513,18800.0
2007-08-29 13:00:00,87.76,88.14,87.5,87.58,25400.0,71.4513,71.7607,71.2396,71.3048,25400.0
2007-08-29 13:30:00,87.62,88.1,87.59,87.86,32600.0,71.3373,71.7281,71.3129,71.5327,32600.0
2007-08-29 14:00:00,87.92,88.65,87.92,88.5,43400.0,71.5816,72.1759,71.5816,72.0538,43400.0
2007-08-29 14:30:00,88.49,88.98,88.46,88.66,31700.0,72.0456,72.4446,72.0212,72.1841,31700.0
2007-08-29 15:00:00,88.63,89.2,88.63,89.15,57700.0,72.1596,72.6237,72.1596,72.583,57700.0
2007-08-29 15:30:00,89.18,90.05,89.18,89.86,92100.0,72.6074,73.3157,72.6074,73.1611,92100.0
2007-08-30 09:30:00,89.7,90.0,88.9,89.39,99500.0,73.0308,73.275,72.3795,72.7784,99500.0
2007-08-30 10:00:00,89.4,90.4,89.25,90.12,90700.0,72.7865,73.6007,72.6644,73.3727,90700.0
2007-08-30 10:30:00,90.04,90.53,89.87,90.13,60900.0,73.3076,73.7065,73.1692,73.3809,60900.0
2007-08-30 11:00:00,90.14,90.5,90.0,90.13,30200.0,73.389,73.6821,73.275,73.3809,30200.0
2007-08-30 11:30:00,90.13,90.37,89.75,89.76,49400.0,73.3809,73.5763,73.0715,73.0796,49400.0
2007-08-30 12:00:00,89.76,90.0,88.99,89.35,120600.0,73.0796,73.275,72.4527,72.7458,120600.0
2007-08-30 12:30:00,89.43,90.0,89.22,89.64,54500.0,72.811,73.275,72.64,72.9819,54500.0
2007-08-30 13:00:00,89.63,89.74,89.15,89.2,66100.0,72.9738,73.0634,72.583,72.6237,66100.0
2007-08-30 13:30:00,89.2,89.5,89.1,89.43,68500.0,72.6237,72.868,72.5423,72.811,68500.0
2007-08-30 14:00:00,89.43,89.6,88.55,88.56,95900.0,72.811,72.9494,72.0945,72.1026,95900.0
2007-08-30 14:30:00,88.61,88.76,88.01,88.19,68500.0,72.1433,72.2655,71.6548,71.8014,68500.0
2007-08-30 15:00:00,88.16,89.09,88.0,88.95,121600.0,71.777,72.5341,71.6467,72.4202,121600.0
2007-08-30 15:30:00,88.96,89.08,88.25,88.65,95100.0,72.4283,72.526,71.8502,72.1759,95100.0
2007-08-31 09:30:00,89.9,90.9,89.83,90.2,113300.0,73.1936,74.0078,73.1366,73.4379,113300.0
2007-08-31 10:00:00,90.23,90.8,89.14,89.52,84600.0,73.4623,73.9264,72.5749,72.8842,84600.0
2007-08-31 10:30:00,89.51,89.78,89.28,89.63,41800.0,72.8761,73.0959,72.6888,72.9738,41800.0
2007-08-31 11:00:00,89.63,89.78,88.9,89.15,37300.0,72.9738,73.0959,72.3795,72.583,37300.0
2007-08-31 11:30:00,89.12,89.74,89.12,89.7,32700.0,72.5586,73.0634,72.5586,73.0308,32700.0
2007-08-31 12:00:00,89.63,90.02,89.63,89.96,22700.0,72.9738,73.2913,72.9738,73.2425,22700.0
2007-08-31 12:30:00,89.98,90.33,89.92,90.23,34800.0,73.2588,73.5437,73.2099,73.4623,34800.0
2007-08-31 13:00:00,90.29,90.31,89.9,90.25,24100.0,73.5111,73.5274,73.1936,73.4786,24100.0
2007-08-31 13:30:00,90.3,90.4,90.04,90.26,41700.0,73.5193,73.6007,73.3076,73.4867,41700.0
2007-08-31 14:00:00,90.19,90.45,90.12,90.16,31800.0,73.4297,73.6414,73.3727,73.4053,31800.0
2007-08-31 14:30:00,90.16,90.32,90.04,90.11,26400.0,73.4053,73.5356,73.3076,73.3646,26400.0
2007-08-31 15:00:00,90.11,90.41,90.01,90.1,28800.0,73.3646,73.6088,73.2832,73.3565,28800.0
2007-08-31 15:30:00,90.12,90.5,89.79,89.8,104400.0,73.3727,73.6821,73.1041,73.1122,104400.0
2007-09-04 09:30:00,89.51,89.9,87.82,89.35,128300.0,72.8761,73.1936,71.5002,72.7458,128300.0
2007-09-04 10:00:00,89.43,89.83,89.39,89.68,63100.0,72.811,73.1366,72.7784,73.0145,63100.0
2007-09-04 10:30:00,89.77,89.96,89.53,89.84,50600.0,73.0878,73.2425,72.8924,73.1448,50600.0
2007-09-04 11:00:00,89.85,89.87,89.54,89.59,36900.0,73.1529,73.1692,72.9005,72.9412,36900.0
2007-09-04 11:30:00,89.6,89.78,89.33,89.39,58300.0,72.9494,73.0959,72.7295,72.7784,58300.0
2007-09-04 12:00:00,89.4,89.53,89.25,89.47,32800.0,72.7865,72.8924,72.6644,72.8435,32800.0
2007-09-04 12:30:00,89.47,89.7,89.43,89.65,27200.0,72.8435,73.0308,72.811,72.9901,27200.0
2007-09-04 13:00:00,89.64,89.86,89.53,89.55,35500.0,72.9819,73.1611,72.8924,72.9087,35500.0
2007-09-04 13:30:00,89.56,89.81,89.55,89.64,26200.0,72.9168,73.1203,72.9087,72.9819,26200.0
2007-09-04 14:00:00,89.69,89.75,89.53,89.62,46900.0,73.0226,73.0715,72.8924,72.9657,46900.0
2007-09-04 14:30:00,89.64,90.19,89.63,90.15,61900.0,72.9819,73.4297,72.9738,73.3972,61900.0
2007-09-04 15:00:00,90.15,90.73,90.1,90.71,54200.0,73.3972,73.8694,73.3565,73.8531,54200.0
2007-09-04 15:30:00,90.74,90.79,89.5,89.5,118600.0,73.8775,73.9182,72.868,72.868,118600.0
2007-09-05 09:30:00,89.05,90.06,88.71,89.82,94800.0,72.5016,73.3239,72.2248,73.1285,94800.0
2007-09-05 10:00:00,89.81,89.9,87.72,88.34,138400.0,73.1203,73.1936,71.4187,71.9235,138400.0
2007-09-05 10:30:00,88.34,88.6,87.97,88.42,78300.0,71.9235,72.1352,71.6223,71.9887,78300.0
2007-09-05 11:00:00,88.5,88.63,88.04,88.31,61700.0,72.0538,72.1596,71.6793,71.8991,61700.0
2007-09-05 11:30:00,88.28,88.44,87.6,88.04,59000.0,71.8747,72.0049,71.321,71.6793,59000.0
2007-09-05 12:00:00,88.09,88.16,87.9,88.16,33400.0,71.72,71.777,71.5653,71.777,33400.0
2007-09-05 12:30:00,88.2,88.42,87.75,87.96,41800.0,71.8095,71.9887,71.4432,71.6141,41800.0
2007-09-05 13:00:00,87.99,88.45,87.98,88.17,32900.0,71.6386,72.0131,71.6304,71.7851,32900.0
2007-09-05 13:30:00,88.1,88.41,87.98,88.27,53400.0,71.7281,71.9805,71.6304,71.8665,53400.0
2007-09-05 14:00:00,88.28,88.45,87.14,87.2,123800.0,71.8747,72.0131,70.9465,70.9954,123800.0
2007-09-05 14:30:00,87.2,87.87,87.11,87.49,151600.0,70.9954,71.5409,70.9221,71.2315,151600.0
2007-09-05 15:00:00,87.58,87.95,87.42,87.58,198900.0,71.3048,71.606,71.1745,71.3048,198900.0
2007-09-05 15:30:00,87.62,87.94,87.34,87.4,189400.0,71.3373,71.5979,71.1094,71.1582,189400.0
2007-09-06 09:30:00,87.97,88.22,86.41,86.59,112900.0,71.6223,71.8258,70.3522,70.4987,112900.0
2007-09-06 10:00:00,86.6,86.75,85.87,86.3,83000.0,70.5069,70.629,69.9125,70.2626,83000.0
2007-09-06 10:30:00,86.23,86.62,85.87,85.96,88800.0,70.2056,70.5232,69.9125,69.9858,88800.0
2007-09-06 11:00:00,85.96,86.29,85.62,86.24,61000.0,69.9858,70.2545,69.709,70.2138,61000.0
2007-09-06 11:30:00,86.25,86.91,86.25,86.9,114700.0,70.2219,70.7593,70.2219,70.7511,114700.0
2007-09-06 12:00:00,86.89,87.2,86.71,86.8,62400.0,70.743,70.9954,70.5964,70.6697,62400.0
2007-09-06 12:30:00,86.85,86.92,86.34,86.57,46100.0,70.7104,70.7674,70.2952,70.4824,46100.0
2007-09-06 13:00:00,86.63,86.63,86.1,86.4,114300.0,70.5313,70.5313,70.0998,70.344,114300.0
2007-09-06 13:30:00,86.4,86.83,86.16,86.8,62700.0,70.344,70.6941,70.1486,70.6697,62700.0
2007-09-06 14:00:00,86.8,87.1,86.65,86.74,101500.0,70.6697,70.914,70.5476,70.6209,101500.0
2007-09-06 14:30:00,86.73,87.2,86.73,87.09,63600.0,70.6127,70.9954,70.6127,70.9058,63600.0
2007-09-06 15:00:00,87.09,87.52,87.09,87.38,92900.0,70.9058,71.2559,70.9058,71.1419,92900.0
2007-09-06 15:30:00,87.41,87.62,87.2,87.38,92600.0,71.1663,71.3373,70.9954,71.1419,92600.0
2007-09-07 09:30:00,86.41,86.65,84.75,86.08,172600.0,70.3522,70.5476,69.0007,70.0835,172600.0
2007-09-07 10:00:00,86.0,86.3,85.68,86.3,51200.0,70.0184,70.2626,69.7578,70.2626,51200.0
2007-09-07 10:30:00,86.28,86.28,84.86,85.34,54100.0,70.2463,70.2463,69.0902,69.481,54100.0
2007-09-07 11:00:00,85.33,85.59,84.89,85.12,72800.0,69.4729,69.6846,69.1146,69.3019,72800.0
2007-09-07 11:30:00,85.14,85.75,85.02,85.68,70600.0,69.3182,69.8148,69.2205,69.7578,70600.0
2007-09-07 12:00:00,85.64,85.75,85.37,85.75,48000.0,69.7253,69.8148,69.5054,69.8148,48000.0
2007-09-07 12:30:00,85.74,85.82,85.37,85.51,39900.0,69.8067,69.8718,69.5054,69.6194,39900.0
2007-09-07 13:00:00,85.49,85.89,85.4,85.71,50900.0,69.6031,69.9288,69.5299,69.7823,50900.0
2007-09-07 13:30:00,85.75,85.83,85.06,85.08,66500.0,69.8148,69.88,69.2531,69.2693,66500.0
2007-09-07 14:00:00,85.1,85.5,85.05,85.4,47700.0,69.2856,69.6113,69.2449,69.5299,47700.0
2007-09-07 14:30:00,85.4,85.44,84.78,84.92,93500.0,69.5299,69.5624,69.0251,69.1391,93500.0
2007-09-07 15:00:00,84.92,85.16,84.13,84.49,114700.0,69.1391,69.3345,68.4959,68.789,114700.0
2007-09-07 15:30:00,84.38,84.99,84.22,84.69,151200.0,68.6994,69.1961,68.5692,68.9518,151200.0
2007-09-10 09:30:00,84.57,85.3,83.77,83.78,159200.0,68.8541,69.4485,68.2028,68.2109,159200.0
2007-09-10 10:00:00,83.88,83.89,82.77,82.86,211500.0,68.2923,68.3005,67.3886,67.4619,211500.0
2007-09-10 10:30:00,82.95,83.12,81.79,82.32,200700.0,67.5352,67.6736,66.5907,67.0222,200700.0
2007-09-10 11:00:00,82.22,82.4,81.5,82.32,125800.0,66.9408,67.0874,66.3546,67.0222,125800.0
2007-09-10 11:30:00,82.22,82.72,82.0,82.44,69700.0,66.9408,67.3479,66.7617,67.1199,69700.0
2007-09-10 12:00:00,82.48,82.6,82.11,82.52,56800.0,67.1525,67.2502,66.8513,67.1851,56800.0
2007-09-10 12:30:00,82.47,82.57,81.99,82.28,44600.0,67.1444,67.2258,66.7536,66.9897,44600.0
2007-09-10 13:00:00,82.24,82.59,81.91,82.51,71200.0,66.9571,67.2421,66.6884,67.1769,71200.0
2007-09-10 13:30:00,82.48,82.65,82.06,82.15,63600.0,67.1525,67.2909,66.8106,66.8838,63600.0
2007-09-10 14:00:00,82.12,82.6,81.99,82.59,54200.0,66.8594,67.2502,66.7536,67.2421,54200.0
2007-09-10 14:30:00,82.6,83.07,82.5,82.96,98700.0,67.2502,67.6329,67.1688,67.5433,98700.0
2007-09-10 15:00:00,83.0,83.61,82.85,83.31,94200.0,67.5759,68.0725,67.4537,67.8283,94200.0
2007-09-10 15:30:00,83.26,83.45,82.69,82.86,85300.0,67.7876,67.9422,67.3235,67.4619,85300.0
2007-09-11 09:30:00,83.05,84.14,82.79,83.68,102400.0,67.6166,68.504,67.4049,68.1295,102400.0
2007-09-11 10:00:00,83.68,84.36,83.1,83.94,159600.0,68.1295,68.6831,67.6573,68.3412,159600.0
2007-09-11 10:30:00,83.93,84.42,83.5,84.37,75100.0,68.333,68.732,67.983,68.6913,75100.0
2007-09-11 11:00:00,84.38,84.4,83.78,84.02,37300.0,68.6994,68.7157,68.2109,68.4063,37300.0
2007-09-11 11:30:00,84.05,84.5,83.78,84.36,34400.0,68.4307,68.7971,68.2109,68.6831,34400.0
2007-09-11 12:00:00,84.4,84.43,83.84,84.05,33500.0,68.7157,68.7401,68.2598,68.4307,33500.0
2007-09-11 12:30:00,84.05,84.68,83.7,84.59,41300.0,68.4307,68.9437,68.1458,68.8704,41300.0
2007-09-11 13:00:00,84.63,85.17,84.31,85.11,72100.0,68.903,69.3426,68.6424,69.2938,72100.0
2007-09-11 13:30:00,85.12,85.12,84.59,84.87,56500.0,69.3019,69.3019,68.8704,69.0984,56500.0
2007-09-11 14:00:00,84.86,85.43,84.86,85.43,51900.0,69.0902,69.5543,69.0902,69.5543,51900.0
2007-09-11 14:30:00,85.43,85.77,85.19,85.62,195600.0,69.5543,69.8311,69.3589,69.709,195600.0
2007-09-11 15:00:00,85.61,86.36,85.33,85.99,171300.0,69.7008,70.3115,69.4729,70.0102,171300.0
2007-09-11 15:30:00,85.98,86.46,85.13,85.7,179300.0,70.0021,70.3929,69.31,69.7741,179300.0
2007-09-12 09:30:00,85.41,85.5,84.6,84.94,68100.0,69.538,69.6113,68.8785,69.1554,68100.0
2007-09-12 10:00:00,84.98,85.62,84.51,85.44,43700.0,69.1879,69.709,68.8053,69.5624,43700.0
2007-09-12 10:30:00,85.43,85.83,85.07,85.07,31000.0,69.5543,69.88,69.2612,69.2612,31000.0
2007-09-12 11:00:00,85.07,85.75,85.03,85.33,31500.0,69.2612,69.8148,69.2286,69.4729,31500.0
2007-09-12 11:30:00,85.3,85.96,85.26,85.76,38200.0,69.4485,69.9858,69.4159,69.823,38200.0
2007-09-12 12:00:00,85.84,85.96,85.63,85.77,38300.0,69.8881,69.9858,69.7171,69.8311,38300.0
2007-09-12 12:30:00,85.74,86.17,85.63,86.01,49600.0,69.8067,70.1568,69.7171,70.0265,49600.0
2007-09-12 13:00:00,86.02,86.2,85.55,86.16,67000.0,70.0347,70.1812,69.652,70.1486,67000.0
2007-09-12 13:30:00,86.13,86.45,85.82,85.95,89200.0,70.1242,70.3847,69.8718,69.9777,89200.0
2007-09-12 14:00:00,86.02,86.7,85.96,86.28,67100.0,70.0347,70.5883,69.9858,70.2463,67100.0
2007-09-12 14:30:00,86.32,86.85,86.29,86.85,51800.0,70.2789,70.7104,70.2545,70.7104,51800.0
2007-09-12 15:00:00,86.86,87.02,85.85,85.85,100600.0,70.7186,70.8488,69.8962,69.8962,100600.0
2007-09-12 15:30:00,85.84,86.07,85.51,85.78,97300.0,69.8881,70.0754,69.6194,69.8393,97300.0
2007-09-13 09:30:00,86.73,87.48,86.09,86.77,54600.0,70.6127,71.2233,70.0916,70.6453,54600.0
2007-09-13 10:00:00,86.82,87.02,86.52,86.77,46200.0,70.686,70.8488,70.4417,70.6453,46200.0
2007-09-13 10:30:00,86.69,86.9,86.58,86.71,27000.0,70.5801,70.7511,70.4906,70.5964,27000.0
2007-09-13 11:00:00,86.68,86.94,86.48,86.94,30200.0,70.572,70.7837,70.4092,70.7837,30200.0
2007-09-13 11:30:00,86.91,86.97,86.48,86.97,39900.0,70.7593,70.8081,70.4092,70.8081,39900.0
2007-09-13 12:00:00,86.97,87.48,86.75,87.26,55800.0,70.8081,71.2233,70.629,71.0442,55800.0
2007-09-13 12:30:00,87.24,87.25,86.65,86.95,16500.0,71.0279,71.0361,70.5476,70.7918,16500.0
2007-09-13 13:00:00,86.99,87.09,86.77,86.9,67300.0,70.8244,70.9058,70.6453,70.7511,67300.0
2007-09-13 13:30:00,86.91,86.98,86.75,86.77,44100.0,70.7593,70.8163,70.629,70.6453,44100.0
2007-09-13 14:00:00,86.77,86.98,86.42,86.49,65400.0,70.6453,70.8163,70.3603,70.4173,65400.0
2007-09-13 14:30:00,86.49,86.79,86.41,86.65,46200.0,70.4173,70.6616,70.3522,70.5476,46200.0
2007-09-13 15:00:00,86.71,86.93,86.3,86.56,51400.0,70.5964,70.7755,70.2626,70.4743,51400.0
2007-09-13 15:30:00,86.56,86.82,86.16,86.48,64400.0,70.4743,70.686,70.1486,70.4092,64400.0
2007-09-14 09:30:00,86.14,86.14,84.94,85.04,65200.0,70.1324,70.1324,69.1554,69.2368,65200.0
2007-09-14 10:00:00,85.1,85.73,85.02,85.47,92500.0,69.2856,69.7985,69.2205,69.5869,92500.0
2007-09-14 10:30:00,85.47,85.6,84.92,85.13,101400.0,69.5869,69.6927,69.1391,69.31,101400.0
2007-09-14 11:00:00,85.2,85.35,84.93,85.24,94100.0,69.367,69.4892,69.1472,69.3996,94100.0
2007-09-14 11:30:00,85.25,85.4,85.13,85.32,73700.0,69.4077,69.5299,69.31,69.4647,73700.0
2007-09-14 12:00:00,85.29,85.4,84.96,85.05,31900.0,69.4403,69.5299,69.1716,69.2449,31900.0
2007-09-14 12:30:00,85.05,85.27,85.05,85.1,25800.0,69.2449,69.424,69.2449,69.2856,25800.0
2007-09-14 13:00:00,85.14,85.31,85.08,85.26,38400.0,69.3182,69.4566,69.2693,69.4159,38400.0
2007-09-14 13:30:00,85.3,85.48,85.08,85.21,40400.0,69.4485,69.595,69.2693,69.3752,40400.0
2007-09-14 14:00:00,85.24,85.48,85.14,85.22,33400.0,69.3996,69.595,69.3182,69.3833,33400.0
2007-09-14 14:30:00,85.22,85.25,85.04,85.21,91100.0,69.3833,69.4077,69.2368,69.3752,91100.0
2007-09-14 15:00:00,85.21,85.32,85.1,85.21,51300.0,69.3752,69.4647,69.2856,69.3752,51300.0
2007-09-14 15:30:00,85.2,85.3,85.0,85.15,141900.0,69.367,69.4485,69.2042,69.3263,141900.0
2007-09-17 09:30:00,85.14,85.5,83.21,83.51,115200.0,69.3182,69.6113,67.7468,67.9911,115200.0
2007-09-17 10:00:00,83.51,83.53,82.52,82.59,178500.0,67.9911,68.0074,67.1851,67.2421,178500.0
2007-09-17 10:30:00,82.59,83.2,82.5,82.75,109700.0,67.2421,67.7387,67.1688,67.3723,109700.0
2007-09-17 11:00:00,82.72,82.82,81.9,82.28,96300.0,67.3479,67.4293,66.6803,66.9897,96300.0
2007-09-17 11:30:00,82.28,82.3,81.39,81.43,99300.0,66.9897,67.006,66.2651,66.2976,99300.0
2007-09-17 12:00:00,81.42,81.76,80.66,81.39,164400.0,66.2895,66.5663,65.6707,66.2651,164400.0
2007-09-17 12:30:00,81.47,81.62,81.25,81.62,129900.0,66.3302,66.4523,66.1511,66.4523,129900.0
2007-09-17 13:00:00,81.57,82.16,81.55,82.09,93400.0,66.4116,66.892,66.3953,66.835,93400.0
2007-09-17 13:30:00,82.09,82.2,81.87,82.0,73100.0,66.835,66.9245,66.6559,66.7617,73100.0
2007-09-17 14:00:00,81.96,82.24,81.92,82.19,73700.0,66.7291,66.9571,66.6966,66.9164,73700.0
2007-09-17 14:30:00,82.25,82.43,81.68,81.96,98300.0,66.9652,67.1118,66.5012,66.7291,98300.0
2007-09-17 15:00:00,82.01,82.33,81.71,82.26,159100.0,66.7698,67.0304,66.5256,66.9734,159100.0
2007-09-17 15:30:00,82.23,82.26,82.11,82.22,194400.0,66.949,66.9734,66.8513,66.9408,194400.0
2007-09-18 09:30:00,82.56,82.97,82.27,82.54,66500.0,67.2176,67.5514,66.9815,67.2014,66500.0
2007-09-18 10:00:00,82.52,82.92,82.48,82.63,63400.0,67.1851,67.5107,67.1525,67.2746,63400.0
2007-09-18 10:30:00,82.65,82.9,82.44,82.8,60600.0,67.2909,67.4945,67.1199,67.413,60600.0
2007-09-18 11:00:00,82.79,84.15,82.69,83.7,140500.0,67.4049,68.5122,67.3235,68.1458,140500.0
2007-09-18 11:30:00,83.65,83.9,83.38,83.78,62500.0,68.1051,68.3086,67.8853,68.2109,62500.0
2007-09-18 12:00:00,83.77,83.83,83.55,83.72,39300.0,68.2028,68.2516,68.0237,68.1621,39300.0
2007-09-18 12:30:00,83.76,83.92,83.57,83.62,27700.0,68.1946,68.3249,68.0399,68.0807,27700.0
2007-09-18 13:00:00,83.61,83.69,83.32,83.4,24800.0,68.0725,68.1376,67.8364,67.9015,24800.0
2007-09-18 13:30:00,83.44,83.68,83.39,83.47,30800.0,67.9341,68.1295,67.8934,67.9585,30800.0
2007-09-18 14:00:00,83.53,85.25,82.97,83.9,197300.0,68.0074,69.4077,67.5514,68.3086,197300.0
2007-09-18 14:30:00,83.83,85.25,83.83,85.0,315800.0,68.2516,69.4077,68.2516,69.2042,315800.0
2007-09-18 15:00:00,85.01,85.94,84.74,85.92,277400.0,69.2123,69.9695,68.9925,69.9532,277400.0
2007-09-18 15:30:00,85.92,85.97,85.3,85.7,360900.0,69.9532,69.9939,69.4485,69.7741,360900.0
2007-09-19 09:30:00,86.5,88.93,86.17,87.82,280000.0,70.4255,72.4039,70.1568,71.5002,280000.0
2007-09-19 10:00:00,87.82,87.98,86.72,87.74,106300.0,71.5002,71.6304,70.6046,71.435,106300.0
2007-09-19 10:30:00,87.74,87.74,86.9,87.43,93600.0,71.435,71.435,70.7511,71.1826,93600.0
2007-09-19 11:00:00,87.43,87.84,87.19,87.8,65400.0,71.1826,71.5164,70.9872,71.4839,65400.0
2007-09-19 11:30:00,87.81,88.05,87.63,87.97,113700.0,71.492,71.6874,71.3455,71.6223,113700.0
2007-09-19 12:00:00,87.99,88.1,87.83,88.0,113300.0,71.6386,71.7281,71.5083,71.6467,113300.0
2007-09-19 12:30:00,87.98,88.05,86.87,87.09,176200.0,71.6304,71.6874,70.7267,70.9058,176200.0
2007-09-19 13:00:00,87.04,87.1,85.92,85.94,94500.0,70.8651,70.914,69.9532,69.9695,94500.0
2007-09-19 13:30:00,85.93,86.21,85.75,85.75,96400.0,69.9614,70.1893,69.8148,69.8148,96400.0
2007-09-19 14:00:00,85.75,85.82,84.94,85.18,125000.0,69.8148,69.8718,69.1554,69.3508,125000.0
2007-09-19 14:30:00,85.18,85.39,84.88,85.22,122800.0,69.3508,69.5217,69.1065,69.3833,122800.0
2007-09-19 15:00:00,85.23,85.56,84.94,85.11,165800.0,69.3915,69.6601,69.1554,69.2938,165800.0
2007-09-19 15:30:00,85.1,85.24,84.67,84.98,252000.0,69.2856,69.3996,68.9355,69.1879,252000.0
2007-09-20 09:30:00,85.11,85.21,83.73,84.26,96100.0,69.2938,69.3752,68.1702,68.6017,96100.0
2007-09-20 10:00:00,84.28,85.71,84.26,85.49,98900.0,68.618,69.7823,68.6017,69.6031,98900.0
2007-09-20 10:30:00,85.5,85.93,85.37,85.74,99500.0,69.6113,69.9614,69.5054,69.8067,99500.0
2007-09-20 11:00:00,85.74,85.76,84.95,85.18,111100.0,69.8067,69.823,69.1635,69.3508,111100.0
2007-09-20 11:30:00,85.19,85.35,84.92,85.02,82000.0,69.3589,69.4892,69.1391,69.2205,82000.0
2007-09-20 12:00:00,85.02,85.57,84.97,85.07,71100.0,69.2205,69.6683,69.1798,69.2612,71100.0
2007-09-20 12:30:00,84.99,85.44,84.92,85.22,61200.0,69.1961,69.5624,69.1391,69.3833,61200.0
2007-09-20 13:00:00,85.21,85.27,84.75,84.91,50800.0,69.3752,69.424,69.0007,69.1309,50800.0
2007-09-20 13:30:00,84.91,85.0,84.56,84.88,78400.0,69.1309,69.2042,68.846,69.1065,78400.0
2007-09-20 14:00:00,84.88,84.88,84.24,84.33,120200.0,69.1065,69.1065,68.5854,68.6587,120200.0
2007-09-20 14:30:00,84.37,84.4,83.73,83.73,117000.0,68.6913,68.7157,68.1702,68.1702,117000.0
2007-09-20 15:00:00,83.73,84.03,83.28,83.77,200500.0,68.1702,68.4145,67.8038,68.2028,200500.0
2007-09-20 15:30:00,83.77,84.25,83.52,83.9,190900.0,68.2028,68.5936,67.9992,68.3086,190900.0
2007-09-21 09:30:00,85.0,85.37,84.53,85.07,401200.0,69.2042,69.5054,68.8215,69.2612,401200.0
2007-09-21 10:00:00,85.08,86.04,85.06,85.48,182400.0,69.2693,70.0509,69.2531,69.595,182400.0
2007-09-21 10:30:00,85.48,85.86,85.19,85.66,140700.0,69.595,69.9044,69.3589,69.7416,140700.0
2007-09-21 11:00:00,85.66,87.47,85.65,87.37,245100.0,69.7416,71.2152,69.7334,71.1338,245100.0
2007-09-21 11:30:00,87.4,87.71,86.79,86.94,178000.0,71.1582,71.4106,70.6616,70.7837,178000.0
2007-09-21 12:00:00,86.97,87.18,86.7,86.98,105600.0,70.8081,70.9791,70.5883,70.8163,105600.0
2007-09-21 12:30:00,86.98,87.48,86.91,87.31,100200.0,70.8163,71.2233,70.7593,71.0849,100200.0
2007-09-21 13:00:00,87.28,87.48,86.96,87.33,80800.0,71.0605,71.2233,70.8,71.1012,80800.0
2007-09-21 13:30:00,87.32,87.41,83.97,87.0,109100.0,71.0931,71.1663,68.3656,70.8325,109100.0
2007-09-21 14:00:00,86.96,87.31,86.9,87.08,77300.0,70.8,71.0849,70.7511,70.8977,77300.0
2007-09-21 14:30:00,87.08,87.2,86.85,86.9,147900.0,70.8977,70.9954,70.7104,70.7511,147900.0
2007-09-21 15:00:00,86.9,87.11,86.8,86.93,190200.0,70.7511,70.9221,70.6697,70.7755,190200.0
2007-09-21 15:30:00,86.93,87.03,86.58,86.75,236900.0,70.7755,70.857,70.4906,70.629,236900.0
2007-09-24 09:30:00,87.12,87.51,86.56,86.87,87200.0,70.9302,71.2478,70.4743,70.7267,87200.0
2007-09-24 10:00:00,86.87,87.41,86.73,87.34,69100.0,70.7267,71.1663,70.6127,71.1094,69100.0
2007-09-24 10:30:00,87.41,87.41,86.86,87.0,49600.0,71.1663,71.1663,70.7186,70.8325,49600.0
2007-09-24 11:00:00,87.04,87.09,86.39,86.72,121400.0,70.8651,70.9058,70.3359,70.6046,121400.0
2007-09-24 11:30:00,86.75,86.97,86.62,86.96,36300.0,70.629,70.8081,70.5232,70.8,36300.0
2007-09-24 12:00:00,86.96,87.2,86.91,87.14,51900.0,70.8,70.9954,70.7593,70.9465,51900.0
2007-09-24 12:30:00,87.2,87.21,86.84,86.98,59400.0,70.9954,71.0035,70.7023,70.8163,59400.0
2007-09-24 13:00:00,86.99,87.0,86.6,86.88,76800.0,70.8244,70.8325,70.5069,70.7348,76800.0
2007-09-24 13:30:00,86.82,86.88,86.53,86.71,48800.0,70.686,70.7348,70.4499,70.5964,48800.0
2007-09-24 14:00:00,86.71,86.92,86.7,86.74,65500.0,70.5964,70.7674,70.5883,70.6209,65500.0
2007-09-24 14:30:00,86.73,86.73,86.33,86.42,132000.0,70.6127,70.6127,70.287,70.3603,132000.0
2007-09-24 15:00:00,86.42,86.45,85.71,86.17,125000.0,70.3603,70.3847,69.7823,70.1568,125000.0
2007-09-24 15:30:00,86.13,86.17,85.64,85.97,161900.0,70.1242,70.1568,69.7253,69.9939,161900.0
2007-09-25 09:30:00,85.27,85.5,83.69,83.91,152100.0,69.424,69.6113,68.1376,68.3168,152100.0
2007-09-25 10:00:00,83.82,85.87,83.07,85.35,167400.0,68.2435,69.9125,67.6329,69.4892,167400.0
2007-09-25 10:30:00,85.3,85.79,84.97,85.1,295900.0,69.4485,69.8474,69.1798,69.2856,295900.0
2007-09-25 11:00:00,85.09,85.34,84.1,84.18,204800.0,69.2775,69.481,68.4715,68.5366,204800.0
2007-09-25 11:30:00,84.13,84.61,83.92,84.59,60300.0,68.4959,68.8867,68.3249,68.8704,60300.0
2007-09-25 12:00:00,84.57,84.66,84.44,84.63,62400.0,68.8541,68.9274,68.7483,68.903,62400.0
2007-09-25 12:30:00,84.61,84.79,84.25,84.41,64300.0,68.8867,69.0332,68.5936,68.7238,64300.0
2007-09-25 13:00:00,84.37,84.65,84.32,84.55,51700.0,68.6913,68.9192,68.6506,68.8378,51700.0
2007-09-25 13:30:00,84.6,85.06,84.54,84.92,60600.0,68.8785,69.2531,68.8297,69.1391,60600.0
2007-09-25 14:00:00,84.92,84.99,84.59,84.86,55500.0,69.1391,69.1961,68.8704,69.0902,55500.0
2007-09-25 14:30:00,84.89,85.09,84.73,84.94,79400.0,69.1146,69.2775,68.9844,69.1554,79400.0
2007-09-25 15:00:00,84.97,85.0,84.59,84.65,76000.0,69.1798,69.2042,68.8704,68.9192,76000.0
2007-09-25 15:30:00,84.66,84.92,84.62,84.8,104900.0,68.9274,69.1391,68.8948,69.0414,104900.0
2007-09-26 09:30:00,84.67,85.25,83.58,83.73,213400.0,68.9355,69.4077,68.0481,68.1702,213400.0
2007-09-26 10:00:00,83.72,83.97,83.5,83.8,209300.0,68.1621,68.3656,67.983,68.2272,209300.0
2007-09-26 10:30:00,83.78,83.9,83.6,83.83,152000.0,68.2109,68.3086,68.0644,68.2516,152000.0
2007-09-26 11:00:00,83.84,84.41,83.82,84.08,120200.0,68.2598,68.7238,68.2435,68.4552,120200.0
2007-09-26 11:30:00,84.11,84.34,84.01,84.34,82600.0,68.4796,68.6669,68.3982,68.6669,82600.0
2007-09-26 12:00:00,84.34,84.35,83.62,83.78,92200.0,68.6669,68.675,68.0807,68.2109,92200.0
2007-09-26 12:30:00,83.79,83.85,83.47,83.66,111600.0,68.2191,68.2679,67.9585,68.1132,111600.0
2007-09-26 13:00:00,83.66,84.32,83.63,84.26,52600.0,68.1132,68.6506,68.0888,68.6017,52600.0
2007-09-26 13:30:00,84.26,84.28,83.72,84.09,94900.0,68.6017,68.618,68.1621,68.4633,94900.0
2007-09-26 14:00:00,84.05,84.25,83.82,83.86,52800.0,68.4307,68.5936,68.2435,68.2761,52800.0
2007-09-26 14:30:00,83.87,84.15,83.83,83.93,74600.0,68.2842,68.5122,68.2516,68.333,74600.0
2007-09-26 15:00:00,83.92,85.45,83.92,85.12,202000.0,68.3249,69.5706,68.3249,69.3019,202000.0
2007-09-26 15:30:00,85.12,85.23,84.66,85.15,164400.0,69.3019,69.3915,68.9274,69.3263,164400.0
2007-09-27 09:30:00,84.85,87.11,84.85,86.99,214800.0,69.0821,70.9221,69.0821,70.8244,214800.0
2007-09-27 10:00:00,86.99,88.27,86.86,87.45,286900.0,70.8244,71.8665,70.7186,71.1989,286900.0
2007-09-27 10:30:00,87.45,88.17,87.38,87.85,118800.0,71.1989,71.7851,71.1419,71.5246,118800.0
2007-09-27 11:00:00,87.85,88.49,87.74,88.49,111700.0,71.5246,72.0456,71.435,72.0456,111700.0
2007-09-27 11:30:00,88.41,88.7,88.23,88.38,113000.0,71.9805,72.2166,71.834,71.9561,113000.0
2007-09-27 12:00:00,88.32,89.46,88.32,89.32,107000.0,71.9072,72.8354,71.9072,72.7214,107000.0
2007-09-27 12:30:00,89.3,89.9,89.29,89.82,112700.0,72.7051,73.1936,72.697,73.1285,112700.0
2007-09-27 13:00:00,89.79,89.82,89.04,89.17,70100.0,73.1041,73.1285,72.4934,72.5993,70100.0
2007-09-27 13:30:00,89.18,89.18,88.43,88.81,72500.0,72.6074,72.6074,71.9968,72.3062,72500.0
2007-09-27 14:00:00,88.8,89.4,88.63,88.85,89400.0,72.298,72.7865,72.1596,72.3387,89400.0
2007-09-27 14:30:00,88.86,89.14,88.31,88.7,70600.0,72.3469,72.5749,71.8991,72.2166,70600.0
2007-09-27 15:00:00,88.7,89.33,88.5,89.15,106800.0,72.2166,72.7295,72.0538,72.583,106800.0
2007-09-27 15:30:00,89.14,89.48,88.92,89.25,146900.0,72.5749,72.8517,72.3957,72.6644,146900.0
2007-09-28 09:30:00,89.32,89.32,88.38,88.41,158900.0,72.7214,72.7214,71.9561,71.9805,158900.0
2007-09-28 10:00:00,88.42,88.97,87.75,87.77,85900.0,71.9887,72.4364,71.4432,71.4594,85900.0
2007-09-28 10:30:00,87.77,87.77,87.05,87.54,126300.0,71.4594,71.4594,70.8732,71.2722,126300.0
2007-09-28 11:00:00,87.54,87.88,87.27,87.82,145900.0,71.2722,71.549,71.0524,71.5002,145900.0
2007-09-28 11:30:00,87.87,88.4,87.83,88.04,66000.0,71.5409,71.9724,71.5083,71.6793,66000.0
2007-09-28 12:00:00,88.04,88.21,87.85,88.1,42500.0,71.6793,71.8177,71.5246,71.7281,42500.0
2007-09-28 12:30:00,88.08,88.75,88.05,88.75,46500.0,71.7118,72.2573,71.6874,72.2573,46500.0
2007-09-28 13:00:00,88.74,88.75,88.49,88.61,63800.0,72.2492,72.2573,72.0456,72.1433,63800.0
2007-09-28 13:30:00,88.62,89.0,88.6,88.96,39900.0,72.1515,72.4609,72.1352,72.4283,39900.0
2007-09-28 14:00:00,88.97,89.05,88.75,88.81,55400.0,72.4364,72.5016,72.2573,72.3062,55400.0
2007-09-28 14:30:00,88.82,89.0,88.46,88.65,35800.0,72.3143,72.4609,72.0212,72.1759,35800.0
2007-09-28 15:00:00,88.71,88.82,88.36,88.79,109700.0,72.2248,72.3143,71.9398,72.2899,109700.0
2007-09-28 15:30:00,88.73,89.15,88.6,89.12,155000.0,72.241,72.583,72.1352,72.5586,155000.0
2007-10-01 09:30:00,89.1,89.94,89.1,89.38,103300.0,72.5423,73.2262,72.5423,72.7703,103300.0
2007-10-01 10:00:00,89.45,90.43,89.45,89.87,130700.0,72.8272,73.6251,72.8272,73.1692,130700.0
2007-10-01 10:30:00,89.87,90.26,89.7,89.93,90500.0,73.1692,73.4867,73.0308,73.218,90500.0
2007-10-01 11:00:00,89.93,90.18,89.9,90.02,56700.0,73.218,73.4216,73.1936,73.2913,56700.0
2007-10-01 11:30:00,89.99,91.17,89.99,90.8,73700.0,73.2669,74.2276,73.2669,73.9264,73700.0
2007-10-01 12:00:00,90.89,90.89,90.41,90.82,59300.0,73.9996,73.9996,73.6088,73.9427,59300.0
2007-10-01 12:30:00,90.76,90.83,90.26,90.26,37300.0,73.8938,73.9508,73.4867,73.4867,37300.0
2007-10-01 13:00:00,90.32,91.01,90.26,90.93,33300.0,73.5356,74.0973,73.4867,74.0322,33300.0
2007-10-01 13:30:00,90.98,90.99,90.21,90.3,57800.0,74.0729,74.0811,73.446,73.5193,57800.0
2007-10-01 14:00:00,90.3,90.52,90.25,90.29,34700.0,73.5193,73.6984,73.4786,73.5111,34700.0
2007-10-01 14:30:00,90.3,91.27,90.25,91.27,95900.0,73.5193,74.309,73.4786,74.309,95900.0
2007-10-01 15:00:00,91.23,91.51,90.74,91.13,119800.0,74.2765,74.5044,73.8775,74.195,119800.0
2007-10-01 15:30:00,91.13,91.78,90.75,91.54,232800.0,74.195,74.7243,73.8857,74.5289,232800.0
2007-10-02 09:30:00,91.81,93.7,91.61,93.55,103800.0,74.7487,76.2875,74.5858,76.1653,103800.0
2007-10-02 10:00:00,93.36,93.5,92.7,93.41,164400.0,76.0106,76.1246,75.4733,76.0514,164400.0
2007-10-02 10:30:00,93.41,93.42,92.5,92.68,113400.0,76.0514,76.0595,75.3105,75.457,113400.0
2007-10-02 11:00:00,92.66,93.95,92.59,93.95,61800.0,75.4407,76.491,75.3837,76.491,61800.0
2007-10-02 11:30:00,93.95,94.23,93.52,93.63,90900.0,76.491,76.719,76.1409,76.2305,90900.0
2007-10-02 12:00:00,93.67,94.23,93.62,94.21,54100.0,76.263,76.719,76.2223,76.7027,54100.0
2007-10-02 12:30:00,94.21,94.56,94.02,94.54,63300.0,76.7027,76.9876,76.548,76.9714,63300.0
2007-10-02 13:00:00,94.46,94.63,94.15,94.21,66400.0,76.9062,77.0446,76.6538,76.7027,66400.0
2007-10-02 13:30:00,94.21,94.35,94.07,94.33,90500.0,76.7027,76.8167,76.5887,76.8004,90500.0
2007-10-02 14:00:00,94.3,94.7,94.14,94.5,61200.0,76.776,77.1016,76.6457,76.9388,61200.0
2007-10-02 14:30:00,94.5,94.89,94.47,94.83,71100.0,76.9388,77.2563,76.9144,77.2075,71100.0
2007-10-02 15:00:00,94.86,94.96,94.3,94.72,96700.0,77.2319,77.3133,76.776,77.1179,96700.0
2007-10-02 15:30:00,94.74,95.22,94.58,94.78,174400.0,77.1342,77.525,77.0039,77.1668,174400.0
2007-10-03 09:30:00,94.45,94.72,93.59,93.66,75500.0,76.8981,77.1179,76.1979,76.2549,75500.0
2007-10-03 10:00:00,93.65,94.79,93.6,94.49,70800.0,76.2468,77.1749,76.206,76.9307,70800.0
2007-10-03 10:30:00,94.53,94.74,94.2,94.42,54200.0,76.9632,77.1342,76.6945,76.8737,54200.0
2007-10-03 11:00:00,94.42,95.0,94.38,94.55,61000.0,76.8737,77.3459,76.8411,76.9795,61000.0
2007-10-03 11:30:00,94.55,95.0,94.41,94.89,35600.0,76.9795,77.3459,76.8655,77.2563,35600.0
2007-10-03 12:00:00,94.86,95.21,94.83,95.11,44000.0,77.2319,77.5169,77.2075,77.4354,44000.0
2007-10-03 12:30:00,95.08,95.35,94.92,95.27,28000.0,77.411,77.6308,77.2807,77.5657,28000.0
2007-10-03 13:00:00,95.22,95.5,94.74,94.9,38900.0,77.525,77.753,77.1342,77.2645,38900.0
2007-10-03 13:30:00,94.9,94.91,94.45,94.53,74300.0,77.2645,77.2726,76.8981,76.9632,74300.0
2007-10-03 14:00:00,94.52,94.69,94.26,94.66,112300.0,76.9551,77.0935,76.7434,77.0691,112300.0
2007-10-03 14:30:00,94.58,94.75,94.13,94.7,68800.0,77.0039,77.1423,76.6376,77.1016,68800.0
2007-10-03 15:00:00,94.72,95.35,94.53,95.08,90900.0,77.1179,77.6308,76.9632,77.411,90900.0
2007-10-03 15:30:00,95.06,95.26,94.63,94.9,220200.0,77.3947,77.5576,77.0446,77.2645,220200.0
2007-10-04 09:30:00,94.98,95.05,93.17,93.86,168100.0,77.3296,77.3866,75.856,76.4177,168100.0
2007-10-04 10:00:00,93.85,93.88,92.89,92.89,77500.0,76.4096,76.434,75.628,75.628,77500.0
2007-10-04 10:30:00,92.84,93.32,92.84,93.32,75900.0,75.5873,75.9781,75.5873,75.9781,75900.0
2007-10-04 11:00:00,93.33,93.75,93.18,93.75,40500.0,75.9862,76.3282,75.8641,76.3282,40500.0
2007-10-04 11:30:00,93.73,93.83,93.41,93.53,29000.0,76.3119,76.3933,76.0514,76.1491,29000.0
2007-10-04 12:00:00,93.49,93.69,93.44,93.69,15900.0,76.1165,76.2793,76.0758,76.2793,15900.0
2007-10-04 12:30:00,93.66,93.84,93.65,93.83,17800.0,76.2549,76.4014,76.2468,76.3933,17800.0
2007-10-04 13:00:00,93.83,94.08,93.58,93.86,52700.0,76.3933,76.5968,76.1898,76.4177,52700.0
2007-10-04 13:30:00,93.92,94.14,93.59,93.63,45700.0,76.4666,76.6457,76.1979,76.2305,45700.0
2007-10-04 14:00:00,93.66,93.75,93.25,93.28,58100.0,76.2549,76.3282,75.9211,75.9455,58100.0
2007-10-04 14:30:00,93.32,93.39,92.91,93.39,53000.0,75.9781,76.0351,75.6443,76.0351,53000.0
2007-10-04 15:00:00,93.36,93.88,93.33,93.69,61000.0,76.0106,76.434,75.9862,76.2793,61000.0
2007-10-04 15:30:00,93.68,94.03,93.38,93.52,175700.0,76.2712,76.5561,76.0269,76.1409,175700.0
2007-10-05 09:30:00,94.35,94.89,93.85,94.25,150100.0,76.8167,77.2563,76.4096,76.7353,150100.0
2007-10-05 10:00:00,94.26,94.68,94.0,94.1,84400.0,76.7434,77.0853,76.5317,76.6131,84400.0
2007-10-05 10:30:00,94.12,94.17,93.84,94.14,121400.0,76.6294,76.6701,76.4014,76.6457,121400.0
2007-10-05 11:00:00,94.17,94.38,93.96,94.23,78600.0,76.6701,76.8411,76.4991,76.719,78600.0
2007-10-05 11:30:00,94.23,94.85,94.08,94.61,59500.0,76.719,77.2238,76.5968,77.0284,59500.0
2007-10-05 12:00:00,94.61,94.63,94.15,94.39,44500.0,77.0284,77.0446,76.6538,76.8492,44500.0
2007-10-05 12:30:00,94.36,94.39,93.88,93.96,77600.0,76.8248,76.8492,76.434,76.4991,77600.0
2007-10-05 13:00:00,93.98,94.09,93.88,94.05,52500.0,76.5154,76.605,76.434,76.5724,52500.0
2007-10-05 13:30:00,94.02,94.68,94.01,94.62,47100.0,76.548,77.0853,76.5399,77.0365,47100.0
2007-10-05 14:00:00,94.63,95.04,94.58,94.99,53400.0,77.0446,77.3784,77.0039,77.3377,53400.0
2007-10-05 14:30:00,95.01,95.25,94.94,95.12,64500.0,77.354,77.5494,77.297,77.4436,64500.0
2007-10-05 15:00:00,95.1,95.5,95.1,95.3,60200.0,77.4273,77.753,77.4273,77.5901,60200.0
2007-10-05 15:30:00,95.3,95.46,94.8,95.01,131500.0,77.5901,77.7204,77.183,77.354,131500.0
2007-10-08 09:30:00,95.11,96.09,94.67,94.85,94300.0,77.4354,78.2333,77.0772,77.2238,94300.0
2007-10-08 10:00:00,94.93,95.34,94.65,94.95,47700.0,77.2889,77.6227,77.0609,77.3052,47700.0
2007-10-08 10:30:00,94.96,95.13,94.71,94.91,37400.0,77.3133,77.4517,77.1098,77.2726,37400.0
2007-10-08 11:00:00,94.96,95.06,94.62,94.98,31900.0,77.3133,77.3947,77.0365,77.3296,31900.0
2007-10-08 11:30:00,94.86,94.93,94.63,94.74,21000.0,77.2319,77.2889,77.0446,77.1342,21000.0
2007-10-08 12:00:00,94.74,94.78,94.25,94.62,41600.0,77.1342,77.1668,76.7353,77.0365,41600.0
2007-10-08 12:30:00,94.6,94.95,94.54,94.87,19800.0,77.0202,77.3052,76.9714,77.24,19800.0
2007-10-08 13:00:00,94.81,94.99,94.56,94.87,17000.0,77.1912,77.3377,76.9876,77.24,17000.0
2007-10-08 13:30:00,94.88,95.05,94.72,94.77,32100.0,77.2482,77.3866,77.1179,77.1586,32100.0
2007-10-08 14:00:00,94.74,94.82,94.58,94.73,28600.0,77.1342,77.1993,77.0039,77.1261,28600.0
2007-10-08 14:30:00,94.72,94.74,94.32,94.36,31300.0,77.1179,77.1342,76.7922,76.8248,31300.0
2007-10-08 15:00:00,94.32,94.42,93.82,93.95,65500.0,76.7922,76.8737,76.3852,76.491,65500.0
2007-10-08 15:30:00,93.99,94.2,93.93,94.18,107200.0,76.5236,76.6945,76.4747,76.6783,107200.0
2007-10-09 09:30:00,94.45,94.45,93.64,93.97,53400.0,76.8981,76.8981,76.2386,76.5073,53400.0
2007-10-09 10:00:00,93.99,94.0,93.61,93.67,65500.0,76.5236,76.5317,76.2142,76.263,65500.0
2007-10-09 10:30:00,93.66,93.76,93.31,93.5,41700.0,76.2549,76.3363,75.9699,76.1246,41700.0
2007-10-09 11:00:00,93.56,93.59,93.38,93.47,45200.0,76.1735,76.1979,76.0269,76.1002,45200.0
2007-10-09 11:30:00,93.4,93.55,93.1,93.38,45800.0,76.0432,76.1653,75.799,76.0269,45800.0
2007-10-09 12:00:00,93.35,93.39,92.86,93.0,67700.0,76.0025,76.0351,75.6036,75.7175,67700.0
2007-10-09 12:30:00,93.0,93.06,92.78,93.0,56500.0,75.7175,75.7664,75.5384,75.7175,56500.0
2007-10-09 13:00:00,92.94,93.05,92.75,92.76,36700.0,75.6687,75.7583,75.514,75.5221,36700.0
2007-10-09 13:30:00,92.8,93.22,92.78,92.97,43400.0,75.5547,75.8967,75.5384,75.6931,43400.0
2007-10-09 14:00:00,92.96,93.3,92.75,93.19,66000.0,75.685,75.9618,75.514,75.8722,66000.0
2007-10-09 14:30:00,93.2,93.33,93.04,93.15,65300.0,75.8804,75.9862,75.7501,75.8397,65300.0
2007-10-09 15:00:00,93.14,93.18,92.83,92.97,105200.0,75.8315,75.8641,75.5791,75.6931,105200.0
2007-10-09 15:30:00,92.98,93.19,92.9,93.0,166500.0,75.7013,75.8722,75.6361,75.7175,166500.0
2007-10-10 09:30:00,93.1,93.59,91.54,91.83,78700.0,75.799,76.1979,74.5289,74.765,78700.0
2007-10-10 10:00:00,91.73,92.07,90.8,92.03,120700.0,74.6835,74.9604,73.9264,74.9278,120700.0
2007-10-10 10:30:00,92.05,92.73,91.92,92.12,57500.0,74.9441,75.4977,74.8382,75.0011,57500.0
2007-10-10 11:00:00,92.19,92.58,92.06,92.24,49200.0,75.0581,75.3756,74.9522,75.0988,49200.0
2007-10-10 11:30:00,92.32,92.89,92.25,92.34,63300.0,75.1639,75.628,75.1069,75.1802,63300.0
2007-10-10 12:00:00,92.45,92.66,92.04,92.27,43500.0,75.2698,75.4407,74.9359,75.1232,43500.0
2007-10-10 12:30:00,92.27,92.82,92.27,92.75,26600.0,75.1232,75.571,75.1232,75.514,26600.0
2007-10-10 13:00:00,92.75,92.75,91.96,91.96,26800.0,75.514,75.514,74.8708,74.8708,26800.0
2007-10-10 13:30:00,91.99,92.31,91.96,92.21,33700.0,74.8952,75.1558,74.8708,75.0743,33700.0
2007-10-10 14:00:00,92.24,92.32,91.95,92.11,45000.0,75.0988,75.1639,74.8627,74.9929,45000.0
2007-10-10 14:30:00,92.11,92.48,92.03,92.2,86700.0,74.9929,75.2942,74.9278,75.0662,86700.0
2007-10-10 15:00:00,92.22,92.44,91.98,92.01,97400.0,75.0825,75.2616,74.8871,74.9115,97400.0
2007-10-10 15:30:00,92.01,92.3,91.88,91.97,92100.0,74.9115,75.1476,74.8057,74.8789,92100.0
2007-10-11 09:30:00,92.73,93.0,92.4,92.79,64900.0,75.4977,75.7175,75.229,75.5466,64900.0
2007-10-11 10:00:00,92.91,92.93,92.3,92.53,52400.0,75.6443,75.6606,75.1476,75.3349,52400.0
2007-10-11 10:30:00,92.53,92.6,91.68,92.0,71600.0,75.3349,75.3919,74.6428,74.9034,71600.0
2007-10-11 11:00:00,92.0,92.01,91.78,91.9,53100.0,74.9034,74.9115,74.7243,74.822,53100.0
2007-10-11 11:30:00,91.92,92.05,91.67,91.91,45500.0,74.8382,74.9441,74.6347,74.8301,45500.0
2007-10-11 12:00:00,91.93,92.2,91.84,91.94,68000.0,74.8464,75.0662,74.7731,74.8545,68000.0
2007-10-11 12:30:00,91.95,92.15,91.92,92.0,33100.0,74.8627,75.0255,74.8382,74.9034,33100.0
2007-10-11 13:00:00,92.0,92.31,91.96,92.14,47300.0,74.9034,75.1558,74.8708,75.0174,47300.0
2007-10-11 13:30:00,92.13,92.21,91.71,91.79,32500.0,75.0092,75.0743,74.6673,74.7324,32500.0
2007-10-11 14:00:00,91.78,91.78,90.71,90.9,120000.0,74.7243,74.7243,73.8531,74.0078,120000.0
2007-10-11 14:30:00,90.92,91.73,90.37,91.4,107900.0,74.0241,74.6835,73.5763,74.4149,107900.0
2007-10-11 15:00:00,91.42,91.5,90.0,90.02,212300.0,74.4312,74.4963,73.275,73.2913,212300.0
2007-10-11 15:30:00,90.02,90.91,90.01,90.5,183200.0,73.2913,74.0159,73.2832,73.6821,183200.0
2007-10-12 09:30:00,91.02,91.74,90.25,91.74,79300.0,74.1055,74.6917,73.4786,74.6917,79300.0
2007-10-12 10:00:00,91.72,91.89,91.1,91.83,97600.0,74.6754,74.8138,74.1706,74.765,97600.0
2007-10-12 10:30:00,91.85,92.2,91.65,92.03,102000.0,74.7812,75.0662,74.6184,74.9278,102000.0
2007-10-12 11:00:00,92.05,92.35,91.87,92.21,126400.0,74.9441,75.1883,74.7975,75.0743,126400.0
2007-10-12 11:30:00,92.21,92.3,91.84,91.95,95200.0,75.0743,75.1476,74.7731,74.8627,95200.0
2007-10-12 12:00:00,91.99,92.05,91.88,91.9,75500.0,74.8952,74.9441,74.8057,74.822,75500.0
2007-10-12 12:30:00,91.85,91.85,91.5,91.64,38900.0,74.7812,74.7812,74.4963,74.6103,38900.0
2007-10-12 13:00:00,91.64,91.67,91.33,91.61,33100.0,74.6103,74.6347,74.3579,74.5858,33100.0
2007-10-12 13:30:00,91.57,92.0,91.51,91.84,66200.0,74.5533,74.9034,74.5044,74.7731,66200.0
2007-10-12 14:00:00,91.84,92.02,91.68,91.88,66500.0,74.7731,74.9197,74.6428,74.8057,66500.0
2007-10-12 14:30:00,91.95,92.25,91.67,91.79,122700.0,74.8627,75.1069,74.6347,74.7324,122700.0
2007-10-12 15:00:00,91.79,92.22,91.67,91.97,97200.0,74.7324,75.0825,74.6347,74.8789,97200.0
2007-10-12 15:30:00,91.92,92.32,91.9,92.28,179000.0,74.8382,75.1639,74.822,75.1313,179000.0
2007-10-15 09:30:00,92.96,93.2,91.9,92.99,114200.0,75.685,75.8804,74.822,75.7094,114200.0
2007-10-15 10:00:00,92.97,93.11,92.8,92.99,150900.0,75.6931,75.8071,75.5547,75.7094,150900.0
2007-10-15 10:30:00,93.0,93.1,92.71,92.79,86500.0,75.7175,75.799,75.4814,75.5466,86500.0
2007-10-15 11:00:00,92.76,93.12,92.76,93.05,196300.0,75.5221,75.8152,75.5221,75.7583,196300.0
2007-10-15 11:30:00,93.12,93.24,93.02,93.16,87300.0,75.8152,75.9129,75.7338,75.8478,87300.0
2007-10-15 12:00:00,93.17,93.78,93.03,93.66,86900.0,75.856,76.3526,75.742,76.2549,86900.0
2007-10-15 12:30:00,93.66,94.04,93.5,93.59,87000.0,76.2549,76.5643,76.1246,76.1979,87000.0
2007-10-15 13:00:00,93.6,93.63,93.18,93.28,78100.0,76.206,76.2305,75.8641,75.9455,78100.0
2007-10-15 13:30:00,93.28,93.28,92.61,92.74,146900.0,75.9455,75.9455,75.4,75.5059,146900.0
2007-10-15 14:00:00,92.72,92.85,91.75,92.65,207100.0,75.4896,75.5954,74.6998,75.4326,207100.0
2007-10-15 14:30:00,92.65,92.94,92.36,92.84,116300.0,75.4326,75.6687,75.1965,75.5873,116300.0
2007-10-15 15:00:00,92.93,93.17,92.15,92.45,117400.0,75.6606,75.856,75.0255,75.2698,117400.0
2007-10-15 15:30:00,92.43,92.98,92.34,92.6,177400.0,75.2535,75.7013,75.1802,75.3919,177400.0
2007-10-16 09:30:00,91.75,91.9,90.0,90.95,273200.0,74.6998,74.822,73.275,74.0485,273200.0
2007-10-16 10:00:00,90.95,91.66,90.49,91.01,170800.0,74.0485,74.6266,73.674,74.0973,170800.0
2007-10-16 10:30:00,91.0,91.26,90.42,90.54,170700.0,74.0892,74.3009,73.617,73.7147,170700.0
2007-10-16 11:00:00,90.54,90.62,90.16,90.52,104700.0,73.7147,73.7798,73.4053,73.6984,104700.0
2007-10-16 11:30:00,90.51,90.61,90.08,90.09,113700.0,73.6903,73.7717,73.3402,73.3483,113700.0
2007-10-16 12:00:00,90.08,90.48,90.04,90.45,61800.0,73.3402,73.6658,73.3076,73.6414,61800.0
2007-10-16 12:30:00,90.45,90.83,90.25,90.7,50200.0,73.6414,73.9508,73.4786,73.845,50200.0
2007-10-16 13:00:00,90.63,90.63,90.16,90.2,223600.0,73.788,73.788,73.4053,73.4379,223600.0
2007-10-16 13:30:00,90.15,90.36,90.01,90.06,141900.0,73.3972,73.5681,73.2832,73.3239,141900.0
2007-10-16 14:00:00,90.07,90.16,90.0,90.0,180300.0,73.332,73.4053,73.275,73.275,180300.0
2007-10-16 14:30:00,90.03,90.2,90.0,90.0,137900.0,73.2995,73.4379,73.275,73.275,137900.0
2007-10-16 15:00:00,90.0,90.12,89.75,89.88,243200.0,73.275,73.3727,73.0715,73.1773,243200.0
2007-10-16 15:30:00,89.88,90.13,89.74,90.04,320000.0,73.1773,73.3809,73.0634,73.3076,320000.0
2007-10-17 09:30:00,90.77,90.85,89.96,90.01,305900.0,73.9019,73.9671,73.2425,73.2832,305900.0
2007-10-17 10:00:00,89.97,90.15,89.93,89.95,268500.0,73.2506,73.3972,73.218,73.2343,268500.0
2007-10-17 10:30:00,89.98,90.0,89.84,89.84,232900.0,73.2588,73.275,73.1448,73.1448,232900.0
2007-10-17 11:00:00,89.84,89.9,89.77,89.79,147100.0,73.1448,73.1936,73.0878,73.1041,147100.0
2007-10-17 11:30:00,89.78,89.82,89.71,89.71,108700.0,73.0959,73.1285,73.0389,73.0389,108700.0
2007-10-17 12:00:00,89.71,89.75,89.59,89.6,178800.0,73.0389,73.0715,72.9412,72.9494,178800.0
2007-10-17 12:30:00,89.63,89.73,89.59,89.63,98100.0,72.9738,73.0552,72.9412,72.9738,98100.0
2007-10-17 13:00:00,89.63,89.68,89.49,89.6,78600.0,72.9738,73.0145,72.8598,72.9494,78600.0
2007-10-17 13:30:00,89.6,89.67,89.44,89.53,150100.0,72.9494,73.0064,72.8191,72.8924,150100.0
2007-10-17 14:00:00,89.5,89.64,89.47,89.55,131100.0,72.868,72.9819,72.8435,72.9087,131100.0
2007-10-17 14:30:00,89.55,89.64,89.5,89.62,133700.0,72.9087,72.9819,72.868,72.9657,133700.0
2007-10-17 15:00:00,89.6,90.14,89.55,90.02,158200.0,72.9494,73.389,72.9087,73.2913,158200.0
2007-10-17 15:30:00,90.02,90.36,89.74,89.88,205200.0,73.2913,73.5681,73.0634,73.1773,205200.0
2007-10-18 09:30:00,89.78,90.08,87.82,87.97,133400.0,73.0959,73.3402,71.5002,71.6223,133400.0
2007-10-18 10:00:00,88.08,88.08,87.31,87.5,263500.0,71.7118,71.7118,71.0849,71.2396,263500.0
2007-10-18 10:30:00,87.52,88.37,87.44,87.94,96600.0,71.2559,71.9479,71.1908,71.5979,96600.0
2007-10-18 11:00:00,87.93,88.1,87.56,87.85,56500.0,71.5897,71.7281,71.2885,71.5246,56500.0
2007-10-18 11:30:00,87.89,87.89,87.41,87.52,85300.0,71.5571,71.5571,71.1663,71.2559,85300.0
2007-10-18 12:00:00,87.47,87.57,87.09,87.36,79200.0,71.2152,71.2966,70.9058,71.1256,79200.0
2007-10-18 12:30:00,87.35,87.46,87.08,87.14,70100.0,71.1175,71.2071,70.8977,70.9465,70100.0
2007-10-18 13:00:00,87.24,87.52,87.16,87.4,41900.0,71.0279,71.2559,70.9628,71.1582,41900.0
2007-10-18 13:30:00,87.38,87.9,87.26,87.65,79600.0,71.1419,71.5653,71.0442,71.3617,79600.0
2007-10-18 14:00:00,87.66,87.77,87.11,87.16,69400.0,71.3699,71.4594,70.9221,70.9628,69400.0
2007-10-18 14:30:00,87.1,87.75,87.04,87.68,162600.0,70.914,71.4432,70.8651,71.3862,162600.0
2007-10-18 15:00:00,87.68,87.96,87.21,87.24,70700.0,71.3862,71.6141,71.0035,71.0279,70700.0
2007-10-18 15:30:00,87.26,87.41,86.8,87.14,180300.0,71.0442,71.1663,70.6697,70.9465,180300.0
2007-10-19 09:30:00,87.18,87.18,84.76,86.55,483700.0,70.9791,70.9791,69.0088,70.4662,483700.0
2007-10-19 10:00:00,86.57,86.75,86.0,86.45,165900.0,70.4824,70.629,70.0184,70.3847,165900.0
2007-10-19 10:30:00,86.45,86.83,86.25,86.41,141000.0,70.3847,70.6941,70.2219,70.3522,141000.0
2007-10-19 11:00:00,86.47,86.96,86.42,86.79,52900.0,70.401,70.8,70.3603,70.6616,52900.0
2007-10-19 11:30:00,86.75,86.92,86.08,86.87,74800.0,70.629,70.7674,70.0835,70.7267,74800.0
2007-10-19 12:00:00,86.89,86.98,86.37,86.41,71800.0,70.743,70.8163,70.3196,70.3522,71800.0
2007-10-19 12:30:00,86.5,86.98,86.24,86.39,75400.0,70.4255,70.8163,70.2138,70.3359,75400.0
2007-10-19 13:00:00,86.39,86.41,85.85,85.99,57900.0,70.3359,70.3522,69.8962,70.0102,57900.0
2007-10-19 13:30:00,86.05,86.24,85.84,85.9,61800.0,70.0591,70.2138,69.8881,69.937,61800.0
2007-10-19 14:00:00,85.95,86.01,85.41,85.7,81300.0,69.9777,70.0265,69.538,69.7741,81300.0
2007-10-19 14:30:00,85.75,86.02,85.47,85.73,106100.0,69.8148,70.0347,69.5869,69.7985,106100.0
2007-10-19 15:00:00,85.77,86.05,85.5,85.5,139600.0,69.8311,70.0591,69.6113,69.6113,139600.0
2007-10-19 15:30:00,85.46,85.85,85.36,85.5,202100.0,69.5787,69.8962,69.4973,69.6113,202100.0
2007-10-22 09:30:00,84.88,85.25,83.47,84.52,195300.0,69.1065,69.4077,67.9585,68.8134,195300.0
2007-10-22 10:00:00,84.58,85.31,84.38,85.3,295900.0,68.8623,69.4566,68.6994,69.4485,295900.0
2007-10-22 10:30:00,85.32,85.35,84.34,84.83,122000.0,69.4647,69.4892,68.6669,69.0658,122000.0
2007-10-22 11:00:00,84.82,84.85,84.04,84.85,88100.0,69.0577,69.0821,68.4226,69.0821,88100.0
2007-10-22 11:30:00,84.8,85.16,84.05,84.56,92100.0,69.0414,69.3345,68.4307,68.846,92100.0
2007-10-22 12:00:00,84.56,84.73,84.28,84.71,72200.0,68.846,68.9844,68.618,68.9681,72200.0
2007-10-22 12:30:00,84.73,85.73,84.5,85.53,134200.0,68.9844,69.7985,68.7971,69.6357,134200.0
2007-10-22 13:00:00,85.53,85.9,85.37,85.75,108200.0,69.6357,69.937,69.5054,69.8148,108200.0
2007-10-22 13:30:00,85.75,86.16,84.53,85.85,129400.0,69.8148,70.1486,68.8215,69.8962,129400.0
2007-10-22 14:00:00,85.85,86.09,85.8,85.9,99300.0,69.8962,70.0916,69.8555,69.937,99300.0
2007-10-22 14:30:00,85.91,86.05,85.57,85.7,168600.0,69.9451,70.0591,69.6683,69.7741,168600.0
2007-10-22 15:00:00,85.65,85.89,85.48,85.61,149200.0,69.7334,69.9288,69.595,69.7008,149200.0
2007-10-22 15:30:00,85.61,85.95,85.39,85.47,227400.0,69.7008,69.9777,69.5217,69.5869,227400.0
2007-10-23 09:30:00,85.91,87.3,85.91,86.1,94600.0,69.9451,71.0768,69.9451,70.0998,94600.0
2007-10-23 10:00:00,86.09,86.78,86.08,86.31,94900.0,70.0916,70.6534,70.0835,70.2708,94900.0
2007-10-23 10:30:00,86.32,86.38,85.5,85.53,105300.0,70.2789,70.3278,69.6113,69.6357,105300.0
2007-10-23 11:00:00,85.53,85.53,84.79,85.01,133000.0,69.6357,69.6357,69.0332,69.2123,133000.0
2007-10-23 11:30:00,85.01,85.15,84.76,84.96,146300.0,69.2123,69.3263,69.0088,69.1716,146300.0
2007-10-23 12:00:00,84.95,85.01,84.82,84.86,142800.0,69.1635,69.2123,69.0577,69.0902,142800.0
2007-10-23 12:30:00,84.86,85.08,84.68,84.85,67500.0,69.0902,69.2693,68.9437,69.0821,67500.0
2007-10-23 13:00:00,84.83,85.13,84.78,84.84,49000.0,69.0658,69.31,69.0251,69.0739,49000.0
2007-10-23 13:30:00,84.82,85.2,84.8,85.08,65900.0,69.0577,69.367,69.0414,69.2693,65900.0
2007-10-23 14:00:00,85.09,85.4,84.92,85.27,85700.0,69.2775,69.5299,69.1391,69.424,85700.0
2007-10-23 14:30:00,85.29,85.32,84.7,84.7,101400.0,69.4403,69.4647,68.96,68.96,101400.0
2007-10-23 15:00:00,84.75,85.06,84.39,84.86,159800.0,69.0007,69.2531,68.7076,69.0902,159800.0
2007-10-23 15:30:00,84.85,85.25,84.74,85.16,143600.0,69.0821,69.4077,68.9925,69.3345,143600.0
2007-10-24 09:30:00,85.18,86.42,84.75,86.39,143100.0,69.3508,70.3603,69.0007,70.3359,143100.0
2007-10-24 10:00:00,86.37,86.37,85.65,86.16,158900.0,70.3196,70.3196,69.7334,70.1486,158900.0
2007-10-24 10:30:00,86.12,86.37,85.5,85.75,107500.0,70.1161,70.3196,69.6113,69.8148,107500.0
2007-10-24 11:00:00,85.77,85.92,84.56,85.05,138600.0,69.8311,69.9532,68.846,69.2449,138600.0
2007-10-24 11:30:00,85.02,85.38,84.53,85.1,165600.0,69.2205,69.5136,68.8215,69.2856,165600.0
2007-10-24 12:00:00,85.14,85.71,85.04,85.37,83500.0,69.3182,69.7823,69.2368,69.5054,83500.0
2007-10-24 12:30:00,85.4,85.56,85.09,85.26,65500.0,69.5299,69.6601,69.2775,69.4159,65500.0
2007-10-24 13:00:00,85.28,85.63,85.03,85.44,67600.0,69.4322,69.7171,69.2286,69.5624,67600.0
2007-10-24 13:30:00,85.45,85.85,85.35,85.59,63600.0,69.5706,69.8962,69.4892,69.6846,63600.0
2007-10-24 14:00:00,85.58,86.23,85.23,86.16,125800.0,69.6764,70.2056,69.3915,70.1486,125800.0
2007-10-24 14:30:00,86.11,86.61,85.87,86.18,156900.0,70.1079,70.515,69.9125,70.1649,156900.0
2007-10-24 15:00:00,86.2,86.56,86.02,86.24,214100.0,70.1812,70.4743,70.0347,70.2138,214100.0
2007-10-24 15:30:00,86.22,86.38,85.54,86.19,187200.0,70.1975,70.3278,69.6439,70.1731,187200.0
2007-10-25 09:30:00,85.89,86.73,85.4,86.01,100700.0,69.9288,70.6127,69.5299,70.0265,100700.0
2007-10-25 10:00:00,86.17,87.11,86.17,86.38,133700.0,70.1568,70.9221,70.1568,70.3278,133700.0
2007-10-25 10:30:00,86.49,86.94,86.19,86.93,157200.0,70.4173,70.7837,70.1731,70.7755,157200.0
2007-10-25 11:00:00,86.93,87.07,86.51,86.88,101600.0,70.7755,70.8895,70.4336,70.7348,101600.0
2007-10-25 11:30:00,86.96,87.09,86.33,86.43,74700.0,70.8,70.9058,70.287,70.3685,74700.0
2007-10-25 12:00:00,86.45,86.75,86.27,86.57,80300.0,70.3847,70.629,70.2382,70.4824,80300.0
2007-10-25 12:30:00,86.58,86.62,86.24,86.33,87200.0,70.4906,70.5232,70.2138,70.287,87200.0
2007-10-25 13:00:00,86.33,86.41,85.78,86.05,148700.0,70.287,70.3522,69.8393,70.0591,148700.0
2007-10-25 13:30:00,86.07,86.15,85.75,85.85,118700.0,70.0754,70.1405,69.8148,69.8962,118700.0
2007-10-25 14:00:00,85.9,86.39,85.37,86.24,119100.0,69.937,70.3359,69.5054,70.2138,119100.0
2007-10-25 14:30:00,86.24,86.77,85.94,86.68,123500.0,70.2138,70.6453,69.9695,70.572,123500.0
2007-10-25 15:00:00,86.67,86.75,86.23,86.43,133800.0,70.5639,70.629,70.2056,70.3685,133800.0
2007-10-25 15:30:00,86.42,86.87,86.34,86.67,227200.0,70.3603,70.7267,70.2952,70.5639,227200.0
2007-10-26 09:30:00,87.7,88.85,87.12,88.02,118400.0,71.4025,72.3387,70.9302,71.663,118400.0
2007-10-26 10:00:00,88.11,88.42,87.51,87.94,46600.0,71.7363,71.9887,71.2478,71.5979,46600.0
2007-10-26 10:30:00,87.94,88.18,87.1,87.57,58400.0,71.5979,71.7933,70.914,71.2966,58400.0
2007-10-26 11:00:00,87.56,87.68,87.0,87.32,41500.0,71.2885,71.3862,70.8325,71.0931,41500.0
2007-10-26 11:30:00,87.28,87.57,86.99,87.07,47400.0,71.0605,71.2966,70.8244,70.8895,47400.0
2007-10-26 12:00:00,87.09,87.85,87.0,87.85,52800.0,70.9058,71.5246,70.8325,71.5246,52800.0
2007-10-26 12:30:00,87.84,88.62,87.58,88.3,102200.0,71.5164,72.1515,71.3048,71.891,102200.0
2007-10-26 13:00:00,88.22,88.31,87.7,87.99,66000.0,71.8258,71.8991,71.4025,71.6386,66000.0
2007-10-26 13:30:00,87.92,88.24,87.6,87.78,65500.0,71.5816,71.8421,71.321,71.4676,65500.0
2007-10-26 14:00:00,87.79,87.96,87.53,87.57,114100.0,71.4757,71.6141,71.264,71.2966,114100.0
2007-10-26 14:30:00,87.55,87.97,87.55,87.83,62900.0,71.2803,71.6223,71.2803,71.5083,62900.0
2007-10-26 15:00:00,87.8,87.8,87.35,87.5,130600.0,71.4839,71.4839,71.1175,71.2396,130600.0
2007-10-26 15:30:00,87.5,88.19,87.46,88.17,180100.0,71.2396,71.8014,71.2071,71.7851,180100.0
2007-10-29 09:30:00,88.63,89.81,88.63,89.11,53800.0,72.1596,73.1203,72.1596,72.5504,53800.0
2007-10-29 10:00:00,89.02,89.3,88.41,88.76,50600.0,72.4772,72.7051,71.9805,72.2655,50600.0
2007-10-29 10:30:00,88.82,89.03,88.3,88.69,97400.0,72.3143,72.4853,71.891,72.2085,97400.0
2007-10-29 11:00:00,88.64,88.64,87.9,87.97,31000.0,72.1678,72.1678,71.5653,71.6223,31000.0
2007-10-29 11:30:00,87.91,88.59,87.91,88.58,53600.0,71.5734,72.1271,71.5734,72.1189,53600.0
2007-10-29 12:00:00,88.54,88.56,88.33,88.45,50800.0,72.0864,72.1026,71.9154,72.0131,50800.0
2007-10-29 12:30:00,88.46,88.52,88.19,88.43,54400.0,72.0212,72.0701,71.8014,71.9968,54400.0
2007-10-29 13:00:00,88.4,88.55,88.31,88.54,42800.0,71.9724,72.0945,71.8991,72.0864,42800.0
2007-10-29 13:30:00,88.57,88.7,88.5,88.67,52700.0,72.1108,72.2166,72.0538,72.1922,52700.0
2007-10-29 14:00:00,88.63,88.7,88.5,88.51,44200.0,72.1596,72.2166,72.0538,72.0619,44200.0
2007-10-29 14:30:00,88.51,88.64,88.04,88.6,55800.0,72.0619,72.1678,71.6793,72.1352,55800.0
2007-10-29 15:00:00,88.62,88.66,88.15,88.29,82500.0,72.1515,72.1841,71.7688,71.8828,82500.0
2007-10-29 15:30:00,88.29,88.56,87.95,88.34,150500.0,71.8828,72.1026,71.606,71.9235,150500.0
2007-10-30 09:30:00,83.5,85.2,83.5,84.53,529600.0,67.983,69.367,67.983,68.8215,529600.0
2007-10-30 10:00:00,84.5,85.12,84.0,84.53,279000.0,68.7971,69.3019,68.39,68.8215,279000.0
2007-10-30 10:30:00,84.58,86.93,84.48,86.62,287500.0,68.8623,70.7755,68.7808,70.5232,287500.0
2007-10-30 11:00:00,86.59,87.78,86.46,87.1,318200.0,70.4987,71.4676,70.3929,70.914,318200.0
2007-10-30 11:30:00,87.06,87.2,86.39,86.84,129200.0,70.8814,70.9954,70.3359,70.7023,129200.0
2007-10-30 12:00:00,86.83,87.31,86.7,86.7,155200.0,70.6941,71.0849,70.5883,70.5883,155200.0
2007-10-30 12:30:00,86.68,87.19,86.55,87.05,118200.0,70.572,70.9872,70.4662,70.8732,118200.0
2007-10-30 13:00:00,87.09,87.25,86.12,86.46,108200.0,70.9058,71.0361,70.1161,70.3929,108200.0
2007-10-30 13:30:00,86.56,87.2,86.46,87.05,65200.0,70.4743,70.9954,70.3929,70.8732,65200.0
2007-10-30 14:00:00,87.01,87.21,86.69,86.86,133200.0,70.8407,71.0035,70.5801,70.7186,133200.0
2007-10-30 14:30:00,86.87,87.2,86.58,87.2,128200.0,70.7267,70.9954,70.4906,70.9954,128200.0
2007-10-30 15:00:00,87.19,87.5,87.02,87.09,165500.0,70.9872,71.2396,70.8488,70.9058,165500.0
2007-10-30 15:30:00,87.07,87.19,85.98,86.25,238100.0,70.8895,70.9872,70.0021,70.2219,238100.0
2007-10-31 09:30:00,86.55,86.8,84.5,84.54,160600.0,70.4662,70.6697,68.7971,68.8297,160600.0
2007-10-31 10:00:00,84.63,85.45,84.46,85.38,136600.0,68.903,69.5706,68.7646,69.5136,136600.0
2007-10-31 10:30:00,85.4,85.7,85.25,85.61,114300.0,69.5299,69.7741,69.4077,69.7008,114300.0
2007-10-31 11:00:00,85.61,85.68,84.61,84.77,89300.0,69.7008,69.7578,68.8867,69.0169,89300.0
2007-10-31 11:30:00,84.73,84.85,84.5,84.68,98600.0,68.9844,69.0821,68.7971,68.9437,98600.0
2007-10-31 12:00:00,84.71,85.0,84.56,84.74,87100.0,68.9681,69.2042,68.846,68.9925,87100.0
2007-10-31 12:30:00,84.77,85.09,84.71,84.95,49000.0,69.0169,69.2775,68.9681,69.1635,49000.0
2007-10-31 13:00:00,84.91,85.15,84.9,85.08,53600.0,69.1309,69.3263,69.1228,69.2693,53600.0
2007-10-31 13:30:00,85.11,85.25,84.9,85.05,71500.0,69.2938,69.4077,69.1228,69.2449,71500.0
2007-10-31 14:00:00,85.09,85.74,84.68,84.71,184100.0,69.2775,69.8067,68.9437,68.9681,184100.0
2007-10-31 14:30:00,84.8,86.44,84.7,86.09,252500.0,69.0414,70.3766,68.96,70.0916,252500.0
2007-10-31 15:00:00,86.14,86.42,84.72,85.97,274800.0,70.1324,70.3603,68.9762,69.9939,274800.0
2007-10-31 15:30:00,85.36,85.96,85.13,85.35,275500.0,69.4973,69.9858,69.31,69.4892,275500.0
2007-11-01 09:30:00,84.3,85.0,83.27,84.12,354600.0,68.6343,69.2042,67.7957,68.4877,354600.0
2007-11-01 10:00:00,84.14,84.36,83.38,84.04,246700.0,68.504,68.6831,67.8853,68.4226,246700.0
2007-11-01 10:30:00,84.04,84.7,83.93,84.37,176800.0,68.4226,68.96,68.333,68.6913,176800.0
2007-11-01 11:00:00,84.35,84.72,84.05,84.57,137900.0,68.675,68.9762,68.4307,68.8541,137900.0
2007-11-01 11:30:00,84.55,84.59,84.3,84.59,114700.0,68.8378,68.8704,68.6343,68.8704,114700.0
2007-11-01 12:00:00,84.58,84.95,84.5,84.71,115000.0,68.8623,69.1635,68.7971,68.9681,115000.0
2007-11-01 12:30:00,84.7,84.81,84.39,84.47,63400.0,68.96,69.0495,68.7076,68.7727,63400.0
2007-11-01 13:00:00,84.45,84.75,84.01,84.01,79500.0,68.7564,69.0007,68.3982,68.3982,79500.0
2007-11-01 13:30:00,84.0,84.12,83.38,83.59,94300.0,68.39,68.4877,67.8853,68.0562,94300.0
2007-11-01 14:00:00,83.56,83.81,83.2,83.31,126000.0,68.0318,68.2353,67.7387,67.8283,126000.0
2007-11-01 14:30:00,83.31,84.0,83.27,83.92,95600.0,67.8283,68.39,67.7957,68.3249,95600.0
2007-11-01 15:00:00,83.89,84.14,82.87,82.92,141900.0,68.3005,68.504,67.47,67.5107,141900.0
2007-11-01 15:30:00,82.88,83.19,82.41,82.94,262200.0,67.4782,67.7306,67.0955,67.527,262200.0
2007-11-02 09:30:00,82.8,82.8,81.5,81.57,181500.0,67.413,67.413,66.3546,66.4116,181500.0
2007-11-02 10:00:00,81.58,82.35,81.01,81.54,116700.0,66.4198,67.0467,65.9557,66.3872,116700.0
2007-11-02 10:30:00,81.52,81.7,80.75,80.93,190900.0,66.3709,66.5175,65.744,65.8905,190900.0
2007-11-02 11:00:00,80.94,81.07,80.54,80.64,141500.0,65.8987,66.0045,65.573,65.6544,141500.0
2007-11-02 11:30:00,80.62,81.47,80.6,81.0,135400.0,65.6382,66.3302,65.6219,65.9475,135400.0
2007-11-02 12:00:00,81.08,81.73,81.0,81.66,114300.0,66.0127,66.5419,65.9475,66.4849,114300.0
2007-11-02 12:30:00,81.71,82.5,81.6,82.5,120800.0,66.5256,67.1688,66.436,67.1688,120800.0
2007-11-02 13:00:00,82.49,82.66,82.39,82.45,127900.0,67.1606,67.2991,67.0792,67.1281,127900.0
2007-11-02 13:30:00,82.45,82.65,82.35,82.6,93100.0,67.1281,67.2909,67.0467,67.2502,93100.0
2007-11-02 14:00:00,82.6,82.6,82.26,82.5,75800.0,67.2502,67.2502,66.9734,67.1688,75800.0
2007-11-02 14:30:00,82.53,82.55,81.85,81.88,107900.0,67.1932,67.2095,66.6396,66.664,107900.0
2007-11-02 15:00:00,81.87,82.4,81.87,82.13,142400.0,66.6559,67.0874,66.6559,66.8675,142400.0
2007-11-02 15:30:00,82.1,83.01,82.05,82.95,290500.0,66.8431,67.584,66.8024,67.5352,290500.0
2007-11-05 09:30:00,82.0,82.25,80.74,81.01,101000.0,66.7617,66.9652,65.7359,65.9557,101000.0
2007-11-05 10:00:00,81.02,81.43,80.6,81.17,90200.0,65.9638,66.2976,65.6219,66.0859,90200.0
2007-11-05 10:30:00,81.16,81.4,80.96,80.98,65900.0,66.0778,66.2732,65.915,65.9313,65900.0
2007-11-05 11:00:00,80.99,81.32,80.99,81.22,52200.0,65.9394,66.2081,65.9394,66.1267,52200.0
2007-11-05 11:30:00,81.25,81.25,80.81,80.92,86600.0,66.1511,66.1511,65.7928,65.8824,86600.0
2007-11-05 12:00:00,80.94,81.02,80.31,80.47,118600.0,65.8987,65.9638,65.3858,65.516,118600.0
2007-11-05 12:30:00,80.46,80.49,80.08,80.41,60000.0,65.5079,65.5323,65.1985,65.4672,60000.0
2007-11-05 13:00:00,80.41,80.65,80.17,80.2,113100.0,65.4672,65.6626,65.2718,65.2962,113100.0
2007-11-05 13:30:00,80.19,80.24,79.54,79.69,106000.0,65.2881,65.3288,64.7589,64.881,106000.0
2007-11-05 14:00:00,79.71,80.27,79.67,79.88,88900.0,64.8973,65.3532,64.8647,65.0357,88900.0
2007-11-05 14:30:00,79.88,80.24,79.5,80.16,202600.0,65.0357,65.3288,64.7263,65.2636,202600.0
2007-11-05 15:00:00,80.2,81.05,80.05,80.96,196000.0,65.2962,65.9882,65.1741,65.915,196000.0
2007-11-05 15:30:00,80.94,81.06,80.41,80.51,208900.0,65.8987,65.9964,65.4672,65.5486,208900.0
2007-11-06 09:30:00,80.97,83.21,80.51,82.84,397000.0,65.9231,67.7468,65.5486,67.4456,397000.0
2007-11-06 10:00:00,82.8,83.59,82.66,82.81,286000.0,67.413,68.0562,67.2991,67.4212,286000.0
2007-11-06 10:30:00,82.83,83.5,82.74,83.21,147900.0,67.4375,67.983,67.3642,67.7468,147900.0
2007-11-06 11:00:00,83.16,83.72,83.03,83.6,124100.0,67.7061,68.1621,67.6003,68.0644,124100.0
2007-11-06 11:30:00,83.63,84.51,83.57,84.45,152700.0,68.0888,68.8053,68.0399,68.7564,152700.0
2007-11-06 12:00:00,84.44,84.77,84.15,84.17,118200.0,68.7483,69.0169,68.5122,68.5284,118200.0
2007-11-06 12:30:00,84.16,84.5,83.94,84.43,100800.0,68.5203,68.7971,68.3412,68.7401,100800.0
2007-11-06 13:00:00,84.46,85.21,84.43,85.08,139900.0,68.7646,69.3752,68.7401,69.2693,139900.0
2007-11-06 13:30:00,85.03,85.29,84.95,85.1,119100.0,69.2286,69.4403,69.1635,69.2856,119100.0
2007-11-06 14:00:00,85.09,85.2,84.79,85.02,195300.0,69.2775,69.367,69.0332,69.2205,195300.0
2007-11-06 14:30:00,84.98,85.03,84.38,84.38,125300.0,69.1879,69.2286,68.6994,68.6994,125300.0
2007-11-06 15:00:00,84.38,84.6,84.18,84.54,180300.0,68.6994,68.8785,68.5366,68.8297,180300.0
2007-11-06 15:30:00,84.51,84.9,84.11,84.75,370800.0,68.8053,69.1228,68.4796,69.0007,370800.0
2007-11-07 09:30:00,84.76,84.76,83.27,83.85,161900.0,69.0088,69.0088,67.7957,68.2679,161900.0
2007-11-07 10:00:00,83.92,84.13,83.3,83.3,80300.0,68.3249,68.4959,67.8201,67.8201,80300.0
2007-11-07 10:30:00,83.3,83.51,82.77,82.88,100000.0,67.8201,67.9911,67.3886,67.4782,100000.0
2007-11-07 11:00:00,82.86,82.96,82.46,82.74,109000.0,67.4619,67.5433,67.1362,67.3642,109000.0
2007-11-07 11:30:00,82.74,82.74,82.03,82.11,126700.0,67.3642,67.3642,66.7861,66.8513,126700.0
2007-11-07 12:00:00,82.12,82.24,81.71,81.79,180800.0,66.8594,66.9571,66.5256,66.5907,180800.0
2007-11-07 12:30:00,81.83,82.09,81.06,81.09,136100.0,66.6233,66.835,65.9964,66.0208,136100.0
2007-11-07 13:00:00,81.09,81.15,80.57,80.96,168100.0,66.0208,66.0697,65.5974,65.915,168100.0
2007-11-07 13:30:00,80.96,81.44,80.71,81.32,130800.0,65.915,66.3058,65.7114,66.2081,130800.0
2007-11-07 14:00:00,81.27,81.81,81.0,81.66,146000.0,66.1674,66.607,65.9475,66.4849,146000.0
2007-11-07 14:30:00,81.62,81.8,80.86,81.0,103400.0,66.4523,66.5989,65.8336,65.9475,103400.0
2007-11-07 15:00:00,80.99,81.15,80.23,80.23,170000.0,65.9394,66.0697,65.3206,65.3206,170000.0
2007-11-07 15:30:00,80.27,80.65,79.99,80.0,294200.0,65.3532,65.6626,65.1252,65.1334,294200.0
2007-11-08 09:30:00,81.01,82.16,80.56,81.63,226700.0,65.9557,66.892,65.5893,66.4605,226700.0
2007-11-08 10:00:00,81.55,81.69,80.45,81.13,251000.0,66.3953,66.5093,65.4997,66.0534,251000.0
2007-11-08 10:30:00,81.14,81.27,80.25,81.27,137800.0,66.0615,66.1674,65.3369,66.1674,137800.0
2007-11-08 11:00:00,81.31,81.48,80.53,80.8,105900.0,66.1999,66.3383,65.5649,65.7847,105900.0
2007-11-08 11:30:00,80.8,80.8,80.02,80.15,59500.0,65.7847,65.7847,65.1497,65.2555,59500.0
2007-11-08 12:00:00,80.18,80.24,79.52,79.89,85600.0,65.2799,65.3288,64.7426,65.0438,85600.0
2007-11-08 12:30:00,79.79,80.01,78.0,78.22,202400.0,64.9624,65.1415,63.505,63.6842,202400.0
2007-11-08 13:00:00,78.27,78.4,77.36,78.0,237000.0,63.7249,63.8307,62.984,63.505,237000.0
2007-11-08 13:30:00,78.0,78.95,77.99,78.95,120200.0,63.505,64.2785,63.4969,64.2785,120200.0
2007-11-08 14:00:00,78.95,79.11,78.72,78.92,102100.0,64.2785,64.4088,64.0912,64.2541,102100.0
2007-11-08 14:30:00,78.92,79.19,78.2,78.67,108700.0,64.2541,64.4739,63.6679,64.0505,108700.0
2007-11-08 15:00:00,78.76,79.6,78.6,79.42,141200.0,64.1238,64.8077,63.9935,64.6612,141200.0
2007-11-08 15:30:00,79.32,79.81,78.96,79.51,202900.0,64.5797,64.9787,64.2866,64.7344,202900.0
2007-11-09 09:30:00,79.4,79.4,78.0,78.7,135700.0,64.6449,64.6449,63.505,64.075,135700.0
2007-11-09 10:00:00,78.68,80.13,78.58,79.87,151100.0,64.0587,65.2392,63.9773,65.0275,151100.0
2007-11-09 10:30:00,79.87,80.46,79.78,80.16,145700.0,65.0275,65.5079,64.9543,65.2636,145700.0
2007-11-09 11:00:00,80.18,80.79,79.99,80.59,139100.0,65.2799,65.7766,65.1252,65.6137,139100.0
2007-11-09 11:30:00,80.53,81.65,80.53,81.48,142700.0,65.5649,66.4767,65.5649,66.3383,142700.0
2007-11-09 12:00:00,81.5,81.73,79.9,81.07,121100.0,66.3546,66.5419,65.052,66.0045,121100.0
2007-11-09 12:30:00,81.1,82.2,81.05,81.34,84000.0,66.029,66.9245,65.9882,66.2244,84000.0
2007-11-09 13:00:00,81.36,81.36,80.95,81.09,60500.0,66.2406,66.2406,65.9068,66.0208,60500.0
2007-11-09 13:30:00,81.08,81.33,80.86,81.02,78700.0,66.0127,66.2162,65.8336,65.9638,78700.0
2007-11-09 14:00:00,81.0,81.76,80.88,81.58,78800.0,65.9475,66.5663,65.8498,66.4198,78800.0
2007-11-09 14:30:00,81.59,81.76,81.08,81.29,112700.0,66.4279,66.5663,66.0127,66.1836,112700.0
2007-11-09 15:00:00,81.35,81.72,81.16,81.52,102400.0,66.2325,66.5337,66.0778,66.3709,102400.0
2007-11-09 15:30:00,81.52,81.53,80.73,80.83,213000.0,66.3709,66.379,65.7277,65.8091,213000.0
2007-11-12 09:30:00,80.4,81.99,80.3,81.06,92900.0,65.459,66.7536,65.3776,65.9964,92900.0
2007-11-12 10:00:00,81.13,81.3,80.83,81.19,155500.0,66.0534,66.1918,65.8091,66.1022,155500.0
2007-11-12 10:30:00,81.12,82.6,81.12,82.5,129200.0,66.0452,67.2502,66.0452,67.1688,129200.0
2007-11-12 11:00:00,82.5,82.96,82.24,82.58,113700.0,67.1688,67.5433,66.9571,67.2339,113700.0
2007-11-12 11:30:00,82.56,82.6,81.9,82.56,82700.0,67.2176,67.2502,66.6803,67.2176,82700.0
2007-11-12 12:00:00,82.56,82.8,82.29,82.69,119800.0,67.2176,67.413,66.9978,67.3235,119800.0
2007-11-12 12:30:00,82.67,83.5,82.66,83.4,124300.0,67.3072,67.983,67.2991,67.9015,124300.0
2007-11-12 13:00:00,83.43,83.61,82.98,83.32,124300.0,67.926,68.0725,67.5596,67.8364,124300.0
2007-11-12 13:30:00,83.35,83.38,82.61,82.71,63100.0,67.8608,67.8853,67.2583,67.3398,63100.0
2007-11-12 14:00:00,82.71,82.75,82.16,82.3,138800.0,67.3398,67.3723,66.892,67.006,138800.0
2007-11-12 14:30:00,82.29,82.9,82.16,82.3,87900.0,66.9978,67.4945,66.892,67.006,87900.0
2007-11-12 15:00:00,82.3,82.3,81.58,81.63,206700.0,67.006,67.006,66.4198,66.4605,206700.0
2007-11-12 15:30:00,81.67,81.83,80.87,80.91,408100.0,66.493,66.6233,65.8417,65.8743,408100.0
2007-11-13 09:30:00,81.82,82.79,81.13,81.75,150700.0,66.6152,67.4049,66.0534,66.5582,150700.0
2007-11-13 10:00:00,81.78,82.01,81.52,81.82,92000.0,66.5826,66.7698,66.3709,66.6152,92000.0
2007-11-13 10:30:00,81.8,82.22,81.65,81.92,99800.0,66.5989,66.9408,66.4767,66.6966,99800.0
2007-11-13 11:00:00,81.96,82.41,81.82,82.41,54800.0,66.7291,67.0955,66.6152,67.0955,54800.0
2007-11-13 11:30:00,82.41,82.56,82.27,82.34,90500.0,67.0955,67.2176,66.9815,67.0385,90500.0
2007-11-13 12:00:00,82.3,82.64,82.27,82.49,47000.0,67.006,67.2828,66.9815,67.1606,47000.0
2007-11-13 12:30:00,82.48,82.7,82.23,82.39,89800.0,67.1525,67.3316,66.949,67.0792,89800.0
2007-11-13 13:00:00,82.38,82.52,81.93,82.27,48400.0,67.0711,67.1851,66.7047,66.9815,48400.0
2007-11-13 13:30:00,82.28,82.66,82.13,82.65,49300.0,66.9897,67.2991,66.8675,67.2909,49300.0
2007-11-13 14:00:00,82.55,82.94,82.25,82.5,66000.0,67.2095,67.527,66.9652,67.1688,66000.0
2007-11-13 14:30:00,82.56,83.0,82.37,82.84,79200.0,67.2176,67.5759,67.0629,67.4456,79200.0
2007-11-13 15:00:00,82.84,83.74,82.84,83.27,253100.0,67.4456,68.1784,67.4456,67.7957,253100.0
2007-11-13 15:30:00,83.26,84.03,83.15,83.6,270900.0,67.7876,68.4145,67.698,68.0644,270900.0
2007-11-14 09:30:00,84.5,86.09,84.23,85.25,262200.0,68.7971,70.0916,68.5773,69.4077,262200.0
2007-11-14 10:00:00,85.25,85.59,84.85,84.9,192400.0,69.4077,69.6846,69.0821,69.1228,192400.0
2007-11-14 10:30:00,84.84,84.96,84.53,84.76,82500.0,69.0739,69.1716,68.8215,69.0088,82500.0
2007-11-14 11:00:00,84.72,85.06,84.23,84.47,115800.0,68.9762,69.2531,68.5773,68.7727,115800.0
2007-11-14 11:30:00,84.52,84.79,84.19,84.23,133700.0,68.8134,69.0332,68.5447,68.5773,133700.0
2007-11-14 12:00:00,84.21,84.27,83.62,83.71,124100.0,68.561,68.6099,68.0807,68.1539,124100.0
2007-11-14 12:30:00,83.69,83.85,83.34,83.74,105600.0,68.1376,68.2679,67.8527,68.1784,105600.0
2007-11-14 13:00:00,83.76,84.4,83.75,84.17,82900.0,68.1946,68.7157,68.1865,68.5284,82900.0
2007-11-14 13:30:00,84.16,84.44,83.91,83.95,69800.0,68.5203,68.7483,68.3168,68.3493,69800.0
2007-11-14 14:00:00,83.94,84.24,83.75,83.89,109700.0,68.3412,68.5854,68.1865,68.3005,109700.0
2007-11-14 14:30:00,83.89,84.41,83.65,84.08,110500.0,68.3005,68.7238,68.1051,68.4552,110500.0
2007-11-14 15:00:00,84.08,84.21,83.74,84.07,132800.0,68.4552,68.561,68.1784,68.447,132800.0
2007-11-14 15:30:00,84.06,84.11,83.04,83.26,178400.0,68.4389,68.4796,67.6084,67.7876,178400.0
2007-11-15 09:30:00,86.0,86.57,84.63,86.23,233100.0,70.0184,70.4824,68.903,70.2056,233100.0
2007-11-15 10:00:00,86.14,86.25,85.5,86.0,278200.0,70.1324,70.2219,69.6113,70.0184,278200.0
2007-11-15 10:30:00,86.0,86.11,84.68,85.1,216500.0,70.0184,70.1079,68.9437,69.2856,216500.0
2007-11-15 11:00:00,85.1,85.2,84.23,84.25,98500.0,69.2856,69.367,68.5773,68.5936,98500.0
2007-11-15 11:30:00,84.2,84.35,83.36,83.99,127400.0,68.5529,68.675,67.869,68.3819,127400.0
2007-11-15 12:00:00,84.01,84.22,83.63,83.63,55500.0,68.3982,68.5692,68.0888,68.0888,55500.0
2007-11-15 12:30:00,83.65,83.94,83.5,83.92,103000.0,68.1051,68.3412,67.983,68.3249,103000.0
2007-11-15 13:00:00,83.84,84.2,83.73,84.2,96100.0,68.2598,68.5529,68.1702,68.5529,96100.0
2007-11-15 13:30:00,84.2,84.29,83.93,84.04,74000.0,68.5529,68.6261,68.333,68.4226,74000.0
2007-11-15 14:00:00,84.06,84.36,83.85,84.34,108600.0,68.4389,68.6831,68.2679,68.6669,108600.0
2007-11-15 14:30:00,84.3,84.47,83.07,83.08,207500.0,68.6343,68.7727,67.6329,67.641,207500.0
2007-11-15 15:00:00,83.1,83.51,83.08,83.28,175500.0,67.6573,67.9911,67.641,67.8038,175500.0
2007-11-15 15:30:00,83.3,83.5,82.48,83.43,267800.0,67.8201,67.983,67.1525,67.926,267800.0
2007-11-16 09:30:00,84.04,84.3,83.4,83.75,254700.0,68.4226,68.6343,67.9015,68.1865,254700.0
2007-11-16 10:00:00,83.75,83.81,82.02,82.49,123200.0,68.1865,68.2353,66.778,67.1606,123200.0
2007-11-16 10:30:00,82.45,82.6,81.56,81.68,129700.0,67.1281,67.2502,66.4035,66.5012,129700.0
2007-11-16 11:00:00,81.69,82.74,81.69,82.36,123400.0,66.5093,67.3642,66.5093,67.0548,123400.0
2007-11-16 11:30:00,82.34,82.84,82.3,82.72,94100.0,67.0385,67.4456,67.006,67.3479,94100.0
2007-11-16 12:00:00,82.75,83.12,82.68,82.86,123600.0,67.3723,67.6736,67.3153,67.4619,123600.0
2007-11-16 12:30:00,82.87,83.0,82.5,82.5,95800.0,67.47,67.5759,67.1688,67.1688,95800.0
2007-11-16 13:00:00,82.5,82.76,82.46,82.64,91800.0,67.1688,67.3805,67.1362,67.2828,91800.0
2007-11-16 13:30:00,82.64,82.75,82.35,82.43,146000.0,67.2828,67.3723,67.0467,67.1118,146000.0
2007-11-16 14:00:00,82.42,82.44,81.88,82.21,164800.0,67.1037,67.1199,66.664,66.9327,164800.0
2007-11-16 14:30:00,82.24,82.57,81.93,82.52,170300.0,66.9571,67.2258,66.7047,67.1851,170300.0
2007-11-16 15:00:00,82.57,82.57,82.03,82.06,208500.0,67.2258,67.2258,66.7861,66.8106,208500.0
2007-11-16 15:30:00,82.06,83.0,82.01,82.88,587700.0,66.8106,67.5759,66.7698,67.4782,587700.0
2007-11-19 09:30:00,82.41,82.66,80.3,80.52,265200.0,67.0955,67.2991,65.3776,65.5567,265200.0
2007-11-19 10:00:00,80.47,80.97,80.19,80.66,220400.0,65.516,65.9231,65.2881,65.6707,220400.0
2007-11-19 10:30:00,80.66,81.03,80.2,80.96,241400.0,65.6707,65.972,65.2962,65.915,241400.0
2007-11-19 11:00:00,80.95,81.11,80.65,80.69,239800.0,65.9068,66.0371,65.6626,65.6951,239800.0
2007-11-19 11:30:00,80.66,80.92,80.44,80.47,158100.0,65.6707,65.8824,65.4916,65.516,158100.0
2007-11-19 12:00:00,80.49,81.14,80.43,81.0,120800.0,65.5323,66.0615,65.4835,65.9475,120800.0
2007-11-19 12:30:00,81.0,81.18,80.8,81.0,144600.0,65.9475,66.0941,65.7847,65.9475,144600.0
2007-11-19 13:00:00,80.98,81.17,80.61,80.93,203400.0,65.9313,66.0859,65.63,65.8905,203400.0
2007-11-19 13:30:00,80.97,81.09,80.82,80.93,207800.0,65.9231,66.0208,65.801,65.8905,207800.0
2007-11-19 14:00:00,80.92,81.25,80.9,81.1,270800.0,65.8824,66.1511,65.8661,66.029,270800.0
2007-11-19 14:30:00,81.15,81.2,80.79,81.07,244600.0,66.0697,66.1104,65.7766,66.0045,244600.0
2007-11-19 15:00:00,81.07,81.2,80.79,80.98,269300.0,66.0045,66.1104,65.7766,65.9313,269300.0
2007-11-19 15:30:00,81.0,81.07,80.75,80.97,459200.0,65.9475,66.0045,65.744,65.9231,459200.0
2007-11-20 09:30:00,81.1,81.46,80.54,81.32,189700.0,66.029,66.3221,65.573,66.2081,189700.0
2007-11-20 10:00:00,81.42,82.35,81.13,82.24,246100.0,66.2895,67.0467,66.0534,66.9571,246100.0
2007-11-20 10:30:00,82.24,82.61,82.01,82.44,115200.0,66.9571,67.2583,66.7698,67.1199,115200.0
2007-11-20 11:00:00,82.42,82.65,82.01,82.07,89800.0,67.1037,67.2909,66.7698,66.8187,89800.0
2007-11-20 11:30:00,82.07,82.12,81.29,81.46,102900.0,66.8187,66.8594,66.1836,66.3221,102900.0
2007-11-20 12:00:00,81.47,81.47,81.16,81.2,118100.0,66.3302,66.3302,66.0778,66.1104,118100.0
2007-11-20 12:30:00,81.2,81.27,80.9,81.23,221000.0,66.1104,66.1674,65.8661,66.1348,221000.0
2007-11-20 13:00:00,81.31,81.31,80.56,80.8,401400.0,66.1999,66.1999,65.5893,65.7847,401400.0
2007-11-20 13:30:00,80.8,81.3,80.71,81.22,231400.0,65.7847,66.1918,65.7114,66.1267,231400.0
2007-11-20 14:00:00,81.17,81.58,80.77,81.18,272500.0,66.0859,66.4198,65.7603,66.0941,272500.0
2007-11-20 14:30:00,81.16,81.39,80.64,80.89,144900.0,66.0778,66.2651,65.6544,65.858,144900.0
2007-11-20 15:00:00,80.95,81.41,80.6,81.24,280400.0,65.9068,66.2813,65.6219,66.1429,280400.0
2007-11-20 15:30:00,81.29,82.47,81.28,81.84,205200.0,66.1836,67.1444,66.1755,66.6314,205200.0
2007-11-21 09:30:00,80.86,81.26,80.04,80.98,248200.0,66.206,66.5335,65.5346,66.3043,248200.0
2007-11-21 10:00:00,80.98,81.3,80.64,80.96,209600.0,66.3043,66.5663,66.0259,66.2879,209600.0
2007-11-21 10:30:00,80.97,81.02,80.47,80.65,352300.0,66.2961,66.337,65.8867,66.0341,352300.0
2007-11-21 11:00:00,80.65,80.77,80.45,80.54,262500.0,66.0341,66.1323,65.8703,65.944,262500.0
2007-11-21 11:30:00,80.56,81.0,80.45,80.71,98800.0,65.9604,66.3206,65.8703,66.0832,98800.0
2007-11-21 12:00:00,80.68,80.85,80.51,80.84,97800.0,66.0586,66.1978,65.9194,66.1896,97800.0
2007-11-21 12:30:00,80.81,81.33,80.67,81.29,78400.0,66.1651,66.5908,66.0504,66.5581,78400.0
2007-11-21 13:00:00,81.31,81.71,80.89,80.95,62000.0,66.5744,66.902,66.2306,66.2797,62000.0
2007-11-21 13:30:00,80.98,81.31,80.86,81.17,96600.0,66.3043,66.5744,66.206,66.4598,96600.0
2007-11-21 14:00:00,81.21,81.27,80.89,81.07,53800.0,66.4926,66.5417,66.2306,66.3779,53800.0
2007-11-21 14:30:00,81.1,81.63,81.04,81.62,84200.0,66.4025,66.8365,66.3534,66.8283,84200.0
2007-11-21 15:00:00,81.62,91.9,81.11,81.85,380200.0,66.8283,75.2453,66.4107,67.0166,380200.0
2007-11-21 15:30:00,81.88,81.98,81.18,81.2,425500.0,67.0411,67.123,66.468,66.4844,425500.0
2007-11-23 09:30:00,81.64,81.93,81.18,81.6,126500.0,66.8446,67.0821,66.468,66.8119,126500.0
2007-11-23 10:00:00,81.61,81.83,81.46,81.79,62600.0,66.8201,67.0002,66.6973,66.9675,62600.0
2007-11-23 10:30:00,81.79,82.14,81.74,81.93,46500.0,66.9675,67.254,66.9265,67.0821,46500.0
2007-11-23 11:00:00,81.91,81.95,81.75,81.75,45800.0,67.0657,67.0985,66.9347,66.9347,45800.0
2007-11-23 11:30:00,81.75,81.92,81.55,81.6,95400.0,66.9347,67.0739,66.771,66.8119,95400.0
2007-11-23 12:00:00,81.56,81.76,81.29,81.51,118200.0,66.7791,66.9429,66.5581,66.7382,118200.0
2007-11-23 12:30:00,81.52,81.72,81.21,81.67,198200.0,66.7464,66.9101,66.4926,66.8692,198200.0
2007-11-26 09:30:00,82.13,82.14,81.25,81.95,174700.0,67.2458,67.254,66.5253,67.0985,174700.0
2007-11-26 10:00:00,81.95,82.04,81.5,81.63,85700.0,67.0985,67.1721,66.73,66.8365,85700.0
2007-11-26 10:30:00,81.61,82.01,81.04,81.84,348200.0,66.8201,67.1476,66.3534,67.0084,348200.0
2007-11-26 11:00:00,81.9,82.53,81.86,81.88,127200.0,67.0575,67.5733,67.0248,67.0411,127200.0
2007-11-26 11:30:00,81.87,82.14,81.78,81.97,63800.0,67.033,67.254,66.9593,67.1148,63800.0
2007-11-26 12:00:00,82.01,82.1,81.82,82.1,58500.0,67.1476,67.2213,66.992,67.2213,58500.0
2007-11-26 12:30:00,82.1,82.66,82.04,82.6,84200.0,67.2213,67.6798,67.1721,67.6307,84200.0
2007-11-26 13:00:00,82.56,82.7,82.36,82.44,38100.0,67.5979,67.7125,67.4342,67.4997,38100.0
2007-11-26 13:30:00,82.43,82.78,82.31,82.41,74400.0,67.4915,67.778,67.3932,67.4751,74400.0
2007-11-26 14:00:00,82.41,82.67,82.31,82.4,73200.0,67.4751,67.688,67.3932,67.4669,73200.0
2007-11-26 14:30:00,82.4,82.49,81.51,81.58,101900.0,67.4669,67.5406,66.7382,66.7955,101900.0
2007-11-26 15:00:00,81.59,81.59,80.56,80.58,156700.0,66.8037,66.8037,65.9604,65.9767,156700.0
2007-11-26 15:30:00,80.61,80.88,80.3,80.35,230700.0,66.0013,66.2224,65.7475,65.7884,230700.0
2007-11-27 09:30:00,80.3,81.45,80.3,81.26,86600.0,65.7475,66.6891,65.7475,66.5335,86600.0
2007-11-27 10:00:00,81.3,81.36,80.76,81.08,168900.0,66.5663,66.6154,66.1241,66.3861,168900.0
2007-11-27 10:30:00,81.07,81.15,80.82,81.03,84800.0,66.3779,66.4434,66.1732,66.3452,84800.0
2007-11-27 11:00:00,81.03,81.52,80.73,81.3,110200.0,66.3452,66.7464,66.0996,66.5663,110200.0
2007-11-27 11:30:00,81.29,81.92,81.29,81.59,117900.0,66.5581,67.0739,66.5581,66.8037,117900.0
2007-11-27 12:00:00,81.66,81.84,81.4,81.42,95500.0,66.861,67.0084,66.6481,66.6645,95500.0
2007-11-27 12:30:00,81.42,81.88,81.36,81.67,106100.0,66.6645,67.0411,66.6154,66.8692,106100.0
2007-11-27 13:00:00,81.66,81.87,81.57,81.68,44300.0,66.861,67.033,66.7873,66.8774,44300.0
2007-11-27 13:30:00,81.67,81.86,80.98,81.09,76100.0,66.8692,67.0248,66.3043,66.3943,76100.0
2007-11-27 14:00:00,81.04,81.25,80.97,80.98,95900.0,66.3534,66.5253,66.2961,66.3043,95900.0
2007-11-27 14:30:00,81.02,81.17,80.76,80.95,215200.0,66.337,66.4598,66.1241,66.2797,215200.0
2007-11-27 15:00:00,80.95,81.13,80.72,81.07,173000.0,66.2797,66.4271,66.0914,66.3779,173000.0
2007-11-27 15:30:00,81.09,82.06,81.02,81.93,135200.0,66.3943,67.1885,66.337,67.0821,135200.0
2007-11-28 09:30:00,82.99,84.25,82.75,84.22,160600.0,67.95,68.9816,67.7535,68.9571,160600.0
2007-11-28 10:00:00,84.18,84.84,84.0,84.7,153700.0,68.9243,69.4647,68.7769,69.3501,153700.0
2007-11-28 10:30:00,84.65,85.44,84.48,85.29,187100.0,69.3091,69.956,69.17,69.8332,187100.0
2007-11-28 11:00:00,85.36,86.4,85.2,85.38,191500.0,69.8905,70.742,69.7595,69.9069,191500.0
2007-11-28 11:30:00,85.37,85.58,84.63,84.96,111500.0,69.8987,70.0706,69.2928,69.563,111500.0
2007-11-28 12:00:00,84.95,85.24,84.78,84.97,82100.0,69.5548,69.7922,69.4156,69.5712,82100.0
2007-11-28 12:30:00,84.98,85.22,84.78,84.8,74000.0,69.5793,69.7758,69.4156,69.432,74000.0
2007-11-28 13:00:00,84.81,85.13,84.73,84.9,94100.0,69.4402,69.7022,69.3746,69.5138,94100.0
2007-11-28 13:30:00,84.9,85.52,84.84,85.0,238600.0,69.5138,70.0215,69.4647,69.5957,238600.0
2007-11-28 14:00:00,85.0,85.25,84.92,85.21,172000.0,69.5957,69.8004,69.5302,69.7677,172000.0
2007-11-28 14:30:00,85.14,86.5,84.93,86.2,733700.0,69.7103,70.8239,69.5384,70.5782,733700.0
2007-11-28 15:00:00,86.2,86.69,85.86,86.33,279900.0,70.5782,70.9794,70.2999,70.6847,279900.0
2007-11-28 15:30:00,86.34,86.65,86.0,86.43,290400.0,70.6929,70.9467,70.4145,70.7666,290400.0
2007-11-29 09:30:00,86.06,86.87,85.58,85.96,157600.0,70.4636,71.1268,70.0706,70.3817,157600.0
2007-11-29 10:00:00,85.83,86.01,85.64,85.92,94000.0,70.2753,70.4227,70.1197,70.349,94000.0
2007-11-29 10:30:00,85.92,86.23,85.87,86.1,74200.0,70.349,70.6028,70.3081,70.4964,74200.0
2007-11-29 11:00:00,86.11,86.69,85.96,86.57,79500.0,70.5046,70.9794,70.3817,70.8812,79500.0
2007-11-29 11:30:00,86.57,87.82,86.57,87.43,128800.0,70.8812,71.9047,70.8812,71.5853,128800.0
2007-11-29 12:00:00,87.45,87.71,86.8,86.99,164600.0,71.6017,71.8146,71.0695,71.2251,164600.0
2007-11-29 12:30:00,87.01,87.1,86.68,86.7,121400.0,71.2415,71.3151,70.9713,70.9876,121400.0
2007-11-29 13:00:00,86.71,86.8,86.38,86.69,102700.0,70.9958,71.0695,70.7256,70.9794,102700.0
2007-11-29 13:30:00,86.67,87.13,86.51,86.94,66700.0,70.9631,71.3397,70.8321,71.1841,66700.0
2007-11-29 14:00:00,86.98,87.63,86.85,87.32,104000.0,71.2169,71.7491,71.1104,71.4953,104000.0
2007-11-29 14:30:00,87.31,87.81,87.29,87.69,108200.0,71.4871,71.8965,71.4707,71.7982,108200.0
2007-11-29 15:00:00,87.7,87.9,87.39,87.83,119400.0,71.8064,71.9702,71.5526,71.9128,119400.0
2007-11-29 15:30:00,87.79,87.79,87.13,87.27,189800.0,71.8801,71.8801,71.3397,71.4543,189800.0
2007-11-30 09:30:00,88.2,89.83,87.89,89.49,218400.0,72.2158,73.5504,71.962,73.272,218400.0
2007-11-30 10:00:00,89.49,89.96,88.91,89.92,168000.0,73.272,73.6568,72.7971,73.6241,168000.0
2007-11-30 10:30:00,89.92,90.0,89.7,89.85,138900.0,73.6241,73.6896,73.444,73.5668,138900.0
2007-11-30 11:00:00,89.84,89.9,88.8,89.05,179000.0,73.5586,73.6077,72.7071,72.9117,179000.0
2007-11-30 11:30:00,89.04,89.25,88.82,88.96,94400.0,72.9036,73.0755,72.7234,72.8381,94400.0
2007-11-30 12:00:00,88.92,89.02,88.39,88.86,76000.0,72.8053,72.8872,72.3714,72.7562,76000.0
2007-11-30 12:30:00,88.85,89.25,88.7,89.21,82100.0,72.748,73.0755,72.6252,73.0428,82100.0
2007-11-30 13:00:00,89.21,89.49,88.8,89.43,301800.0,73.0428,73.272,72.7071,73.2229,301800.0
2007-11-30 13:30:00,89.41,89.82,89.25,89.75,151400.0,73.2065,73.5422,73.0755,73.4849,151400.0
2007-11-30 14:00:00,89.75,89.77,88.97,89.08,85300.0,73.4849,73.5013,72.8462,72.9363,85300.0
2007-11-30 14:30:00,89.13,89.38,88.84,88.95,102000.0,72.9773,73.1819,72.7398,72.8299,102000.0
2007-11-30 15:00:00,88.93,89.05,88.48,88.79,99800.0,72.8135,72.9117,72.445,72.6989,99800.0
2007-11-30 15:30:00,88.87,89.0,88.44,88.69,182700.0,72.7644,72.8708,72.4123,72.617,182700.0
2007-12-03 09:30:00,89.07,89.07,87.75,87.98,94100.0,72.9281,72.9281,71.8473,72.0357,94100.0
2007-12-03 10:00:00,87.97,88.4,87.55,88.15,151600.0,72.0275,72.3795,71.6836,72.1749,151600.0
2007-12-03 10:30:00,88.15,89.32,88.1,89.17,103500.0,72.1749,73.1328,72.1339,73.01,103500.0
2007-12-03 11:00:00,89.14,89.17,88.43,89.0,51500.0,72.9854,73.01,72.4041,72.8708,51500.0
2007-12-03 11:30:00,89.0,89.0,88.3,88.55,68900.0,72.8708,72.8708,72.2977,72.5024,68900.0
2007-12-03 12:00:00,88.55,88.65,88.34,88.64,92900.0,72.5024,72.5842,72.3304,72.5761,92900.0
2007-12-03 12:30:00,88.65,88.69,88.35,88.4,96400.0,72.5842,72.617,72.3386,72.3795,96400.0
2007-12-03 13:00:00,88.41,88.54,88.1,88.15,25200.0,72.3877,72.4942,72.1339,72.1749,25200.0
2007-12-03 13:30:00,88.15,88.18,87.74,87.83,43800.0,72.1749,72.1994,71.8392,71.9128,43800.0
2007-12-03 14:00:00,87.85,88.07,87.85,87.88,40400.0,71.9292,72.1094,71.9292,71.9538,40400.0
2007-12-03 14:30:00,87.84,88.08,87.76,88.01,105400.0,71.921,72.1175,71.8555,72.0602,105400.0
2007-12-03 15:00:00,88.03,88.09,87.64,87.98,133900.0,72.0766,72.1257,71.7573,72.0357,133900.0
2007-12-03 15:30:00,87.98,88.0,87.61,87.68,145400.0,72.0357,72.052,71.7327,71.79,145400.0
2007-12-04 09:30:00,86.12,86.42,84.18,84.77,295200.0,70.5127,70.7584,68.9243,69.4074,295200.0
2007-12-04 10:00:00,84.78,85.1,84.35,84.75,115800.0,69.4156,69.6776,69.0635,69.391,115800.0
2007-12-04 10:30:00,84.75,85.0,84.55,84.7,146200.0,69.391,69.5957,69.2273,69.3501,146200.0
2007-12-04 11:00:00,84.68,84.93,84.54,84.55,92100.0,69.3337,69.5384,69.2191,69.2273,92100.0
2007-12-04 11:30:00,84.56,84.7,84.01,84.01,92300.0,69.2355,69.3501,68.7851,68.7851,92300.0
2007-12-04 12:00:00,84.02,84.15,83.38,83.62,72400.0,68.7933,68.8998,68.2693,68.4658,72400.0
2007-12-04 12:30:00,83.63,83.88,83.38,83.81,77300.0,68.474,68.6787,68.2693,68.6214,77300.0
2007-12-04 13:00:00,83.81,84.13,83.8,83.84,64200.0,68.6214,68.8834,68.6132,68.6459,64200.0
2007-12-04 13:30:00,83.84,84.08,83.8,83.81,66900.0,68.6459,68.8424,68.6132,68.6214,66900.0
2007-12-04 14:00:00,83.82,84.05,83.71,83.94,136600.0,68.6296,68.8179,68.5395,68.7278,136600.0
2007-12-04 14:30:00,83.95,84.35,83.93,84.22,86200.0,68.736,69.0635,68.7196,68.9571,86200.0
2007-12-04 15:00:00,84.27,84.27,83.66,83.77,129700.0,68.998,68.998,68.4986,68.5886,129700.0
2007-12-04 15:30:00,83.77,83.94,83.38,83.5,167100.0,68.5886,68.7278,68.2693,68.3676,167100.0
2007-12-05 09:30:00,84.57,86.34,84.32,84.81,83000.0,69.2436,70.6929,69.039,69.4402,83000.0
2007-12-05 10:00:00,84.84,85.31,84.74,84.84,63600.0,69.4647,69.8495,69.3828,69.4647,63600.0
2007-12-05 10:30:00,84.86,84.86,84.5,84.67,131500.0,69.4811,69.4811,69.1863,69.3255,131500.0
2007-12-05 11:00:00,84.7,84.81,84.24,84.7,142400.0,69.3501,69.4402,68.9735,69.3501,142400.0
2007-12-05 11:30:00,84.7,84.99,84.46,84.8,79300.0,69.3501,69.5875,69.1536,69.432,79300.0
2007-12-05 12:00:00,84.79,84.99,84.79,84.96,22700.0,69.4238,69.5875,69.4238,69.563,22700.0
2007-12-05 12:30:00,84.91,85.15,84.54,84.7,29100.0,69.522,69.7185,69.2191,69.3501,29100.0
2007-12-05 13:00:00,84.61,84.79,84.12,84.13,57900.0,69.2764,69.4238,68.8752,68.8834,57900.0
2007-12-05 13:30:00,84.13,84.44,84.12,84.22,55600.0,68.8834,69.1372,68.8752,68.9571,55600.0
2007-12-05 14:00:00,84.19,84.34,83.94,83.99,68900.0,68.9325,69.0553,68.7278,68.7688,68900.0
2007-12-05 14:30:00,83.96,84.15,83.66,83.78,54100.0,68.7442,68.8998,68.4986,68.5968,54100.0
2007-12-05 15:00:00,83.78,84.15,83.72,84.04,69300.0,68.5968,68.8998,68.5477,68.8097,69300.0
2007-12-05 15:30:00,84.04,84.43,83.95,84.26,152600.0,68.8097,69.129,68.736,68.9898,152600.0
2007-12-06 09:30:00,83.59,85.17,83.59,84.86,47100.0,68.4412,69.7349,68.4412,69.4811,47100.0
2007-12-06 10:00:00,84.78,86.12,84.51,85.5,125300.0,69.4156,70.5127,69.1945,70.0051,125300.0
2007-12-06 10:30:00,85.5,85.96,85.11,85.94,96500.0,70.0051,70.3817,69.6858,70.3654,96500.0
2007-12-06 11:00:00,85.95,86.04,85.58,85.62,95100.0,70.3736,70.4472,70.0706,70.1034,95100.0
2007-12-06 11:30:00,85.64,85.82,85.46,85.81,72300.0,70.1197,70.2671,69.9724,70.2589,72300.0
2007-12-06 12:00:00,85.81,86.01,85.8,85.95,76000.0,70.2589,70.4227,70.2507,70.3736,76000.0
2007-12-06 12:30:00,86.0,86.27,85.97,86.22,129200.0,70.4145,70.6356,70.3899,70.5946,129200.0
2007-12-06 13:00:00,86.22,86.47,86.19,86.39,40500.0,70.5946,70.7993,70.5701,70.7338,40500.0
2007-12-06 13:30:00,86.38,86.42,85.81,85.81,71900.0,70.7256,70.7584,70.2589,70.2589,71900.0
2007-12-06 14:00:00,85.87,86.77,85.84,86.73,125500.0,70.3081,71.0449,70.2835,71.0122,125500.0
2007-12-06 14:30:00,86.77,87.49,86.77,87.46,161800.0,71.0449,71.6345,71.0449,71.6099,161800.0
2007-12-06 15:00:00,87.44,87.9,87.44,87.83,130100.0,71.5935,71.9702,71.5935,71.9128,130100.0
2007-12-06 15:30:00,87.82,88.36,86.36,88.22,330100.0,71.9047,72.3468,70.7092,72.2322,330100.0
2007-12-07 09:30:00,88.27,88.65,87.71,87.79,124000.0,72.2731,72.5842,71.8146,71.8801,124000.0
2007-12-07 10:00:00,87.77,88.3,87.75,88.02,70500.0,71.8637,72.2977,71.8473,72.0684,70500.0
2007-12-07 10:30:00,87.99,88.35,87.84,88.33,56900.0,72.0438,72.3386,71.921,72.3222,56900.0
2007-12-07 11:00:00,88.33,88.79,88.31,88.71,68600.0,72.3222,72.6989,72.3059,72.6334,68600.0
2007-12-07 11:30:00,88.71,89.19,88.71,88.94,222700.0,72.6334,73.0264,72.6334,72.8217,222700.0
2007-12-07 12:00:00,88.97,89.56,88.86,89.51,118600.0,72.8462,73.3293,72.7562,73.2884,118600.0
2007-12-07 12:30:00,89.52,89.85,89.45,89.53,74400.0,73.2966,73.5668,73.2393,73.3048,74400.0
2007-12-07 13:00:00,89.5,89.57,88.49,88.67,63900.0,73.2802,73.3375,72.4532,72.6006,63900.0
2007-12-07 13:30:00,88.71,89.01,88.7,88.79,60100.0,72.6334,72.879,72.6252,72.6989,60100.0
2007-12-07 14:00:00,88.84,88.9,88.3,88.43,49200.0,72.7398,72.7889,72.2977,72.4041,49200.0
2007-12-07 14:30:00,88.45,88.64,88.15,88.2,55200.0,72.4205,72.5761,72.1749,72.2158,55200.0
2007-12-07 15:00:00,88.2,88.5,87.95,88.04,124000.0,72.2158,72.4614,72.0111,72.0848,124000.0
2007-12-07 15:30:00,88.09,88.17,87.58,87.82,127100.0,72.1257,72.1912,71.7082,71.9047,127100.0
2007-12-10 09:30:00,86.03,87.82,85.9,87.69,200000.0,70.4391,71.9047,70.3326,71.7982,200000.0
2007-12-10 10:00:00,87.69,89.11,87.69,88.46,126100.0,71.7982,72.9609,71.7982,72.4287,126100.0
2007-12-10 10:30:00,88.45,88.64,87.78,88.5,81700.0,72.4205,72.5761,71.8719,72.4614,81700.0
2007-12-10 11:00:00,88.52,88.82,88.42,88.71,144400.0,72.4778,72.7234,72.3959,72.6334,144400.0
2007-12-10 11:30:00,88.71,88.73,88.33,88.6,80500.0,72.6334,72.6497,72.3222,72.5433,80500.0
2007-12-10 12:00:00,88.65,88.81,88.53,88.73,79900.0,72.5842,72.7152,72.486,72.6497,79900.0
2007-12-10 12:30:00,88.72,89.0,88.68,88.92,41000.0,72.6416,72.8708,72.6088,72.8053,41000.0
2007-12-10 13:00:00,88.92,89.74,88.84,89.62,60500.0,72.8053,73.4767,72.7398,73.3785,60500.0
2007-12-10 13:30:00,89.64,89.64,89.05,89.07,33200.0,73.3948,73.3948,72.9117,72.9281,33200.0
2007-12-10 14:00:00,88.95,89.38,88.9,89.11,93200.0,72.8299,73.1819,72.7889,72.9609,93200.0
2007-12-10 14:30:00,89.08,89.26,88.73,88.82,63700.0,72.9363,73.0837,72.6497,72.7234,63700.0
2007-12-10 15:00:00,88.82,89.23,88.74,89.21,72000.0,72.7234,73.0591,72.6579,73.0428,72000.0
2007-12-10 15:30:00,89.21,89.42,88.96,89.32,123700.0,73.0428,73.2147,72.8381,73.1328,123700.0
2007-12-11 09:30:00,89.49,90.36,89.28,90.15,76300.0,73.272,73.9843,73.1001,73.8124,76300.0
2007-12-11 10:00:00,90.24,90.56,90.13,90.31,92800.0,73.8861,74.1481,73.796,73.9434,92800.0
2007-12-11 10:30:00,90.29,90.38,89.37,89.37,65200.0,73.927,74.0007,73.1738,73.1738,65200.0
2007-12-11 11:00:00,89.42,90.5,89.28,89.55,37000.0,73.2147,74.099,73.1001,73.3211,37000.0
2007-12-11 11:30:00,89.55,89.61,88.93,88.96,46100.0,73.3211,73.3703,72.8135,72.8381,46100.0
2007-12-11 12:00:00,88.93,89.03,88.84,88.98,22000.0,72.8135,72.8954,72.7398,72.8544,22000.0
2007-12-11 12:30:00,89.0,89.49,88.99,89.43,40400.0,72.8708,73.272,72.8626,73.2229,40400.0
2007-12-11 13:00:00,89.5,89.52,89.07,89.37,42100.0,73.2802,73.2966,72.9281,73.1738,42100.0
2007-12-11 13:30:00,89.36,89.44,89.19,89.37,33200.0,73.1656,73.2311,73.0264,73.1738,33200.0
2007-12-11 14:00:00,89.39,89.65,86.54,86.83,160700.0,73.1901,73.403,70.8566,71.0941,160700.0
2007-12-11 14:30:00,86.83,87.31,85.82,86.7,279000.0,71.0941,71.4871,70.2671,70.9876,279000.0
2007-12-11 15:00:00,86.73,86.74,85.29,85.34,183100.0,71.0122,71.0204,69.8332,69.8741,183100.0
2007-12-11 15:30:00,85.32,85.75,84.54,84.7,240700.0,69.8577,70.2098,69.2191,69.3501,240700.0
2007-12-12 09:30:00,86.91,88.26,86.91,87.68,152600.0,71.1596,72.2649,71.1596,71.79,152600.0
2007-12-12 10:00:00,87.68,87.68,86.24,86.31,116000.0,71.79,71.79,70.611,70.6683,116000.0
2007-12-12 10:30:00,86.28,86.31,85.7,85.97,81000.0,70.6437,70.6683,70.1689,70.3899,81000.0
2007-12-12 11:00:00,85.97,86.58,85.88,86.04,89900.0,70.3899,70.8894,70.3162,70.4472,89900.0
2007-12-12 11:30:00,86.08,86.41,85.84,86.05,42800.0,70.48,70.7502,70.2835,70.4554,42800.0
2007-12-12 12:00:00,86.03,86.06,85.64,85.67,33000.0,70.4391,70.4636,70.1197,70.1443,33000.0
2007-12-12 12:30:00,85.67,85.67,84.95,85.3,41300.0,70.1443,70.1443,69.5548,69.8414,41300.0
2007-12-12 13:00:00,85.33,85.54,84.97,85.33,22400.0,69.8659,70.0379,69.5712,69.8659,22400.0
2007-12-12 13:30:00,85.33,86.08,85.19,86.08,29500.0,69.8659,70.48,69.7513,70.48,29500.0
2007-12-12 14:00:00,86.09,86.14,85.33,85.36,53300.0,70.4882,70.5291,69.8659,69.8905,53300.0
2007-12-12 14:30:00,85.33,85.37,85.05,85.09,61200.0,69.8659,69.8987,69.6367,69.6694,61200.0
2007-12-12 15:00:00,85.05,85.08,83.64,84.04,116700.0,69.6367,69.6612,68.4822,68.8097,116700.0
2007-12-12 15:30:00,84.03,84.79,83.46,84.66,227200.0,68.8015,69.4238,68.3348,69.3173,227200.0
2007-12-13 09:30:00,84.34,84.9,83.63,84.16,88100.0,69.0553,69.5138,68.474,68.9079,88100.0
2007-12-13 10:00:00,84.27,84.78,83.93,84.59,93700.0,68.998,69.4156,68.7196,69.26,93700.0
2007-12-13 10:30:00,84.59,84.78,84.12,84.36,60700.0,69.26,69.4156,68.8752,69.0717,60700.0
2007-12-13 11:00:00,84.39,84.48,83.8,83.98,66900.0,69.0963,69.17,68.6132,68.7606,66900.0
2007-12-13 11:30:00,84.01,84.22,83.83,84.01,75500.0,68.7851,68.9571,68.6378,68.7851,75500.0
2007-12-13 12:00:00,83.93,83.97,83.45,83.51,32500.0,68.7196,68.7524,68.3266,68.3757,32500.0
2007-12-13 12:30:00,83.52,83.67,83.26,83.54,49500.0,68.3839,68.5067,68.1711,68.4003,49500.0
2007-12-13 13:00:00,83.58,83.82,83.29,83.75,61400.0,68.4331,68.6296,68.1956,68.5723,61400.0
2007-12-13 13:30:00,83.8,83.83,83.24,83.69,42000.0,68.6132,68.6378,68.1547,68.5231,42000.0
2007-12-13 14:00:00,83.67,84.26,83.55,84.08,63200.0,68.5067,68.9898,68.4085,68.8424,63200.0
2007-12-13 14:30:00,84.11,84.28,83.8,84.0,76700.0,68.867,69.0062,68.6132,68.7769,76700.0
2007-12-13 15:00:00,83.97,84.26,83.65,84.19,78500.0,68.7524,68.9898,68.4904,68.9325,78500.0
2007-12-13 15:30:00,84.15,84.44,83.91,84.36,101900.0,68.8998,69.1372,68.7033,69.0717,101900.0
2007-12-14 09:30:00,82.51,82.9,81.74,81.97,178900.0,67.557,67.8763,66.9265,67.1148,178900.0
2007-12-14 10:00:00,81.92,83.03,81.86,83.0,92300.0,67.0739,67.9827,67.0248,67.9582,92300.0
2007-12-14 10:30:00,82.93,83.47,82.74,83.45,84300.0,67.9009,68.343,67.7453,68.3266,84300.0
2007-12-14 11:00:00,83.47,83.86,82.94,82.99,67800.0,68.343,68.6623,67.909,67.95,67800.0
2007-12-14 11:30:00,83.03,83.35,82.72,82.97,66400.0,67.9827,68.2447,67.7289,67.9336,66400.0
2007-12-14 12:00:00,82.97,83.11,82.53,82.53,23900.0,67.9336,68.0482,67.5733,67.5733,23900.0
2007-12-14 12:30:00,82.56,82.68,82.07,82.58,49600.0,67.5979,67.6962,67.1967,67.6143,49600.0
2007-12-14 13:00:00,82.58,82.74,82.32,82.47,36300.0,67.6143,67.7453,67.4014,67.5242,36300.0
2007-12-14 13:30:00,82.47,82.47,81.85,81.92,46900.0,67.5242,67.5242,67.0166,67.0739,46900.0
2007-12-14 14:00:00,81.97,81.97,81.67,81.75,52200.0,67.1148,67.1148,66.8692,66.9347,52200.0
2007-12-14 14:30:00,81.83,81.95,81.51,81.52,67100.0,67.0002,67.0985,66.7382,66.7464,67100.0
2007-12-14 15:00:00,81.54,81.78,81.45,81.52,107600.0,66.7628,66.9593,66.6891,66.7464,107600.0
2007-12-14 15:30:00,81.55,81.83,81.5,81.52,131100.0,66.771,67.0002,66.73,66.7464,131100.0
2007-12-17 09:30:00,80.91,81.29,80.33,80.82,119200.0,66.2469,66.5581,65.772,66.1732,119200.0
2007-12-17 10:00:00,80.82,81.31,80.55,81.0,120100.0,66.1732,66.5744,65.9522,66.3206,120100.0
2007-12-17 10:30:00,80.98,80.98,80.67,80.75,48400.0,66.3043,66.3043,66.0504,66.1159,48400.0
2007-12-17 11:00:00,80.73,81.01,80.7,80.88,76100.0,66.0996,66.3288,66.075,66.2224,76100.0
2007-12-17 11:30:00,80.89,81.0,80.8,80.91,49000.0,66.2306,66.3206,66.1569,66.2469,49000.0
2007-12-17 12:00:00,80.92,81.09,80.86,81.08,61700.0,66.2551,66.3943,66.206,66.3861,61700.0
2007-12-17 12:30:00,81.09,81.29,81.0,81.12,38600.0,66.3943,66.5581,66.3206,66.4189,38600.0
2007-12-17 13:00:00,81.12,81.19,80.75,80.93,130700.0,66.4189,66.4762,66.1159,66.2633,130700.0
2007-12-17 13:30:00,80.94,81.02,80.82,80.9,84000.0,66.2715,66.337,66.1732,66.2387,84000.0
2007-12-17 14:00:00,80.89,80.95,80.6,80.7,103000.0,66.2306,66.2797,65.9931,66.075,103000.0
2007-12-17 14:30:00,80.73,80.85,80.69,80.76,184400.0,66.0996,66.1978,66.0668,66.1241,184400.0
2007-12-17 15:00:00,80.77,80.81,80.41,80.46,217100.0,66.1323,66.1651,65.8375,65.8785,217100.0
2007-12-17 15:30:00,80.49,80.72,80.18,80.23,282800.0,65.9031,66.0914,65.6492,65.6902,282800.0
2007-12-18 09:30:00,80.58,80.99,80.51,80.84,104800.0,65.9767,66.3124,65.9194,66.1896,104800.0
2007-12-18 10:00:00,80.78,80.84,80.68,80.7,152500.0,66.1405,66.1896,66.0586,66.075,152500.0
2007-12-18 10:30:00,80.73,80.88,80.68,80.82,151500.0,66.0996,66.2224,66.0586,66.1732,151500.0
2007-12-18 11:00:00,80.82,80.82,80.56,80.6,98400.0,66.1732,66.1732,65.9604,65.9931,98400.0
2007-12-18 11:30:00,80.6,80.7,80.15,80.15,174100.0,65.9931,66.075,65.6247,65.6247,174100.0
2007-12-18 12:00:00,80.16,80.5,80.01,80.17,91100.0,65.6329,65.9112,65.51,65.641,91100.0
2007-12-18 12:30:00,80.17,80.27,80.13,80.24,81000.0,65.641,65.7229,65.6083,65.6984,81000.0
2007-12-18 13:00:00,80.25,80.83,80.18,80.67,62800.0,65.7065,66.1814,65.6492,66.0504,62800.0
2007-12-18 13:30:00,80.64,80.87,80.55,80.7,80300.0,66.0259,66.2142,65.9522,66.075,80300.0
2007-12-18 14:00:00,80.71,81.46,80.71,81.41,119500.0,66.0832,66.6973,66.0832,66.6563,119500.0
2007-12-18 14:30:00,81.45,81.58,81.18,81.28,87000.0,66.6891,66.7955,66.468,66.5499,87000.0
2007-12-18 15:00:00,81.26,81.5,81.21,81.39,87200.0,66.5335,66.73,66.4926,66.6399,87200.0
2007-12-18 15:30:00,81.41,81.6,81.17,81.21,159600.0,66.6563,66.8119,66.4598,66.4926,159600.0
2007-12-19 09:30:00,81.94,81.94,80.51,81.1,98100.0,67.0903,67.0903,65.9194,66.4025,98100.0
2007-12-19 10:00:00,81.1,81.39,81.0,81.05,126500.0,66.4025,66.6399,66.3206,66.3616,126500.0
2007-12-19 10:30:00,81.11,81.35,80.99,81.23,80500.0,66.4107,66.6072,66.3124,66.5089,80500.0
2007-12-19 11:00:00,81.2,81.29,80.95,80.98,95500.0,66.4844,66.5581,66.2797,66.3043,95500.0
2007-12-19 11:30:00,80.98,81.13,80.94,81.0,247700.0,66.3043,66.4271,66.2715,66.3206,247700.0
2007-12-19 12:00:00,80.99,81.1,80.94,81.02,68200.0,66.3124,66.4025,66.2715,66.337,68200.0
2007-12-19 12:30:00,81.0,81.12,80.99,81.09,40800.0,66.3206,66.4189,66.3124,66.3943,40800.0
2007-12-19 13:00:00,81.11,81.11,81.0,81.04,96200.0,66.4107,66.4107,66.3206,66.3534,96200.0
2007-12-19 13:30:00,81.05,81.12,80.96,81.08,131100.0,66.3616,66.4189,66.2879,66.3861,131100.0
2007-12-19 14:00:00,81.07,81.25,80.92,81.0,171800.0,66.3779,66.5253,66.2551,66.3206,171800.0
2007-12-19 14:30:00,81.04,81.17,81.0,81.03,77800.0,66.3534,66.4598,66.3206,66.3452,77800.0
2007-12-19 15:00:00,81.01,81.12,80.77,80.99,142100.0,66.3288,66.4189,66.1323,66.3124,142100.0
2007-12-19 15:30:00,80.99,81.15,80.87,80.91,195800.0,66.3124,66.4434,66.2142,66.2469,195800.0
2007-12-20 09:30:00,81.78,81.78,80.71,80.92,95000.0,66.9593,66.9593,66.0832,66.2551,95000.0
2007-12-20 10:00:00,80.91,80.98,80.71,80.72,418000.0,66.2469,66.3043,66.0832,66.0914,418000.0
2007-12-20 10:30:00,80.72,80.76,80.2,80.26,231100.0,66.0914,66.1241,65.6656,65.7147,231100.0
2007-12-20 11:00:00,80.26,80.26,79.75,79.81,107900.0,65.7147,65.7147,65.2972,65.3463,107900.0
2007-12-20 11:30:00,79.86,79.9,79.59,79.61,175000.0,65.3872,65.42,65.1662,65.1825,175000.0
2007-12-20 12:00:00,79.6,80.91,79.59,79.8,85100.0,65.1743,66.2469,65.1662,65.3381,85100.0
2007-12-20 12:30:00,79.8,79.87,79.74,79.79,74800.0,65.3381,65.3954,65.289,65.3299,74800.0
2007-12-20 13:00:00,79.8,80.14,79.75,79.88,50300.0,65.3381,65.6165,65.2972,65.4036,50300.0
2007-12-20 13:30:00,79.87,80.02,79.84,79.92,63200.0,65.3954,65.5182,65.3708,65.4364,63200.0
2007-12-20 14:00:00,79.94,80.08,79.9,80.06,137000.0,65.4527,65.5674,65.42,65.551,137000.0
2007-12-20 14:30:00,80.06,80.31,80.0,80.15,129300.0,65.551,65.7557,65.5019,65.6247,129300.0
2007-12-20 15:00:00,80.14,80.26,80.1,80.15,150100.0,65.6165,65.7147,65.5837,65.6247,150100.0
2007-12-20 15:30:00,80.16,80.61,80.15,80.5,181600.0,65.6329,66.0013,65.6247,65.9112,181600.0
2007-12-21 09:30:00,82.04,82.04,81.33,81.35,452200.0,67.1721,67.1721,66.5908,66.6072,452200.0
2007-12-21 10:00:00,81.34,81.71,81.19,81.68,146700.0,66.599,66.902,66.4762,66.8774,146700.0
2007-12-21 10:30:00,81.68,81.7,81.25,81.44,62000.0,66.8774,66.8938,66.5253,66.6809,62000.0
2007-12-21 11:00:00,81.44,81.69,81.44,81.46,52700.0,66.6809,66.8856,66.6809,66.6973,52700.0
2007-12-21 11:30:00,81.45,81.6,81.44,81.57,65900.0,66.6891,66.8119,66.6809,66.7873,65900.0
2007-12-21 12:00:00,81.56,81.6,81.49,81.55,79500.0,66.7791,66.8119,66.7218,66.771,79500.0
2007-12-21 12:30:00,81.54,81.71,81.48,81.52,130700.0,66.7628,66.902,66.7136,66.7464,130700.0
2007-12-21 13:00:00,81.52,81.55,81.36,81.37,151700.0,66.7464,66.771,66.6154,66.6236,151700.0
2007-12-21 13:30:00,81.37,81.41,81.0,81.23,37800.0,66.6236,66.6563,66.3206,66.5089,37800.0
2007-12-21 14:00:00,81.22,81.43,81.2,81.39,30100.0,66.5008,66.6727,66.4844,66.6399,30100.0
2007-12-21 14:30:00,81.43,81.43,81.26,81.36,72700.0,66.6727,66.6727,66.5335,66.6154,72700.0
2007-12-21 15:00:00,81.39,81.55,81.3,81.47,58700.0,66.6399,66.771,66.5663,66.7054,58700.0
2007-12-21 15:30:00,81.49,81.49,81.19,81.3,142900.0,66.7218,66.7218,66.4762,66.5663,142900.0
2007-12-24 09:30:00,82.28,82.28,80.93,81.64,64800.0,67.3687,67.3687,66.2633,66.8446,64800.0
2007-12-24 10:00:00,81.64,81.83,81.44,81.45,47200.0,66.8446,67.0002,66.6809,66.6891,47200.0
2007-12-24 10:30:00,81.45,81.5,80.67,80.72,53100.0,66.6891,66.73,66.0504,66.0914,53100.0
2007-12-24 11:00:00,80.72,81.04,80.68,81.0,42000.0,66.0914,66.3534,66.0586,66.3206,42000.0
2007-12-24 11:30:00,81.02,81.05,80.92,80.96,35500.0,66.337,66.3616,66.2551,66.2879,35500.0
2007-12-24 12:00:00,80.95,81.07,80.85,80.96,37700.0,66.2797,66.3779,66.1978,66.2879,37700.0
2007-12-24 12:30:00,80.97,81.53,80.95,81.3,91000.0,66.2961,66.7546,66.2797,66.5663,91000.0
2007-12-24 13:00:00,81.35,81.35,81.29,81.29,32300.0,66.6072,66.6072,66.5581,66.5581,32300.0
2007-12-24 13:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 14:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:00:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-24 15:30:00,81.29,81.29,81.29,81.29,0.0,66.5581,66.5581,66.5581,66.5581,0.0
2007-12-26 09:30:00,80.81,81.34,80.28,80.87,49300.0,66.1651,66.599,65.7311,66.2142,49300.0
2007-12-26 10:00:00,80.81,81.06,80.67,81.06,26300.0,66.1651,66.3698,66.0504,66.3698,26300.0
2007-12-26 10:30:00,81.06,81.27,80.47,80.89,60100.0,66.3698,66.5417,65.8867,66.2306,60100.0
2007-12-26 11:00:00,80.89,80.89,79.84,79.93,161300.0,66.2306,66.2306,65.3708,65.4445,161300.0
2007-12-26 11:30:00,79.9,80.08,79.77,79.88,32500.0,65.42,65.5674,65.3135,65.4036,32500.0
2007-12-26 12:00:00,79.88,80.12,79.82,80.12,57900.0,65.4036,65.6001,65.3545,65.6001,57900.0
2007-12-26 12:30:00,80.12,80.35,80.05,80.3,24600.0,65.6001,65.7884,65.5428,65.7475,24600.0
2007-12-26 13:00:00,80.31,80.69,80.28,80.47,55300.0,65.7557,66.0668,65.7311,65.8867,55300.0
2007-12-26 13:30:00,80.45,80.67,80.15,80.56,57900.0,65.8703,66.0504,65.6247,65.9604,57900.0
2007-12-26 14:00:00,80.56,80.78,80.44,80.69,40900.0,65.9604,66.1405,65.8621,66.0668,40900.0
2007-12-26 14:30:00,80.71,80.81,80.59,80.78,28300.0,66.0832,66.1651,65.9849,66.1405,28300.0
2007-12-26 15:00:00,80.83,80.95,80.65,80.73,48800.0,66.1814,66.2797,66.0341,66.0996,48800.0
2007-12-26 15:30:00,80.72,80.81,80.46,80.59,125600.0,66.0914,66.1651,65.8785,65.9849,125600.0
2007-12-27 09:30:00,80.02,80.42,79.76,79.91,50500.0,65.5182,65.8457,65.3053,65.4282,50500.0
2007-12-27 10:00:00,79.9,80.32,79.9,79.94,42000.0,65.42,65.7639,65.42,65.4527,42000.0
2007-12-27 10:30:00,79.94,80.04,79.5,79.5,44400.0,65.4527,65.5346,65.0925,65.0925,44400.0
2007-12-27 11:00:00,79.47,79.54,78.82,79.43,82700.0,65.0679,65.1252,64.5357,65.0352,82700.0
2007-12-27 11:30:00,79.49,79.49,78.75,78.81,42700.0,65.0843,65.0843,64.4784,64.5275,42700.0
2007-12-27 12:00:00,78.81,78.89,78.54,78.54,52400.0,64.5275,64.593,64.3064,64.3064,52400.0
2007-12-27 12:30:00,78.59,78.65,78.21,78.54,126300.0,64.3474,64.3965,64.0362,64.3064,126300.0
2007-12-27 13:00:00,78.5,79.05,78.45,79.0,38300.0,64.2737,64.724,64.2328,64.6831,38300.0
2007-12-27 13:30:00,79.0,79.02,78.54,78.73,72400.0,64.6831,64.6995,64.3064,64.462,72400.0
2007-12-27 14:00:00,78.69,79.1,78.61,78.74,75500.0,64.4293,64.765,64.3638,64.4702,75500.0
2007-12-27 14:30:00,78.73,78.78,78.45,78.56,56500.0,64.462,64.5029,64.2328,64.3228,56500.0
2007-12-27 15:00:00,78.64,78.81,78.47,78.47,66500.0,64.3883,64.5275,64.2491,64.2491,66500.0
2007-12-27 15:30:00,78.44,78.57,78.12,78.57,154700.0,64.2246,64.331,63.9626,64.331,154700.0
2007-12-28 09:30:00,79.07,79.85,78.7,79.15,104800.0,64.7404,65.379,64.4374,64.8059,104800.0
2007-12-28 10:00:00,79.07,79.14,78.39,78.53,124100.0,64.7404,64.7977,64.1836,64.2983,124100.0
2007-12-28 10:30:00,78.54,78.73,78.48,78.5,8000.0,64.3064,64.462,64.2573,64.2737,8000.0
2007-12-28 11:00:00,78.5,78.5,78.12,78.23,60800.0,64.2737,64.2737,63.9626,64.0526,60800.0
2007-12-28 11:30:00,78.27,78.44,78.1,78.15,91200.0,64.0854,64.2246,63.9462,63.9871,91200.0
2007-12-28 12:00:00,78.15,78.45,78.01,78.12,77900.0,63.9871,64.2328,63.8725,63.9626,77900.0
2007-12-28 12:30:00,78.13,78.14,77.87,78.05,75100.0,63.9707,63.9789,63.7579,63.9052,75100.0
2007-12-28 13:00:00,78.0,78.25,77.97,78.05,58600.0,63.8643,64.069,63.8397,63.9052,58600.0
2007-12-28 13:30:00,78.04,78.45,78.0,78.39,56600.0,63.8971,64.2328,63.8643,64.1836,56600.0
2007-12-28 14:00:00,78.37,78.38,78.07,78.25,52000.0,64.1673,64.1754,63.9216,64.069,52000.0
2007-12-28 14:30:00,78.25,78.35,78.0,78.08,76100.0,64.069,64.1509,63.8643,63.9298,76100.0
2007-12-28 15:00:00,78.07,78.26,77.85,77.89,108200.0,63.9216,64.0772,63.7415,63.7742,108200.0
2007-12-28 15:30:00,77.91,78.06,77.45,77.46,198400.0,63.7906,63.9134,63.414,63.4222,198400.0
2007-12-31 09:30:00,77.43,78.73,77.04,78.59,135300.0,63.3976,64.462,63.0783,64.3474,135300.0
2007-12-31 10:00:00,78.61,79.61,78.59,79.41,106400.0,64.3638,65.1825,64.3474,65.0188,106400.0
2007-12-31 10:30:00,79.4,79.4,78.78,78.95,68500.0,65.0106,65.0106,64.5029,64.6421,68500.0
2007-12-31 11:00:00,78.94,79.06,78.39,78.71,56300.0,64.634,64.7322,64.1836,64.4456,56300.0
2007-12-31 11:30:00,78.71,78.91,78.67,78.81,41200.0,64.4456,64.6094,64.4129,64.5275,41200.0
2007-12-31 12:00:00,78.82,79.09,78.67,78.83,65800.0,64.5357,64.7568,64.4129,64.5439,65800.0
2007-12-31 12:30:00,78.87,79.19,78.85,79.0,40300.0,64.5766,64.8386,64.5603,64.6831,40300.0
2007-12-31 13:00:00,79.03,79.5,78.81,79.33,42200.0,64.7076,65.0925,64.5275,64.9533,42200.0
2007-12-31 13:30:00,79.38,79.86,79.37,79.64,50000.0,64.9942,65.3872,64.986,65.2071,50000.0
2007-12-31 14:00:00,79.64,79.67,79.25,79.25,45500.0,65.2071,65.2317,64.8878,64.8878,45500.0
2007-12-31 14:30:00,79.27,79.45,79.12,79.24,33300.0,64.9041,65.0515,64.7813,64.8796,33300.0
2007-12-31 15:00:00,79.24,79.24,79.03,79.18,51100.0,64.8796,64.8796,64.7076,64.8305,51100.0
2007-12-31 15:30:00,79.17,79.17,78.91,79.09,239200.0,64.8223,64.8223,64.6094,64.7568,239200.0
2008-01-02 09:30:00,79.19,79.49,77.78,78.19,498900.0,64.8386,65.0843,63.6842,64.0199,498900.0
2008-01-02 10:00:00,78.21,78.21,76.28,76.4,213000.0,64.0362,64.0362,62.456,62.5543,213000.0
2008-01-02 10:30:00,76.41,77.02,76.39,76.71,138500.0,62.5625,63.0619,62.5461,62.8081,138500.0
2008-01-02 11:00:00,76.72,76.87,76.15,76.34,119700.0,62.8163,62.9391,62.3496,62.5051,119700.0
2008-01-02 11:30:00,76.35,76.61,76.13,76.58,77800.0,62.5133,62.7262,62.3332,62.7016,77800.0
2008-01-02 12:00:00,76.55,76.73,76.01,76.08,122500.0,62.6771,62.8245,62.2349,62.2923,122500.0
2008-01-02 12:30:00,76.09,76.58,76.04,76.39,81100.0,62.3004,62.7016,62.2595,62.5461,81100.0
2008-01-02 13:00:00,76.43,76.9,76.37,76.86,115800.0,62.5788,62.9637,62.5297,62.9309,115800.0
2008-01-02 13:30:00,76.82,77.18,76.75,77.1,93800.0,62.8982,63.1929,62.8408,63.1274,93800.0
2008-01-02 14:00:00,77.1,77.96,77.0,77.52,167000.0,63.1274,63.8316,63.0455,63.4713,167000.0
2008-01-02 14:30:00,77.49,77.54,76.62,76.66,150100.0,63.4467,63.4877,62.7344,62.7672,150100.0
2008-01-02 15:00:00,76.68,76.82,76.22,76.33,197600.0,62.7835,62.8982,62.4069,62.497,197600.0
2008-01-02 15:30:00,76.36,76.59,76.12,76.57,286400.0,62.5215,62.7098,62.325,62.6935,286400.0
2008-01-03 09:30:00,76.52,77.28,75.44,76.15,82800.0,62.6525,63.2748,61.7682,62.3496,82800.0
2008-01-03 10:00:00,76.19,76.3,75.59,75.74,178300.0,62.3823,62.4724,61.8911,62.0139,178300.0
2008-01-03 10:30:00,75.74,75.74,74.82,74.96,140300.0,62.0139,62.0139,61.2606,61.3752,140300.0
2008-01-03 11:00:00,74.96,75.07,74.81,75.02,115800.0,61.3752,61.4653,61.2524,61.4244,115800.0
2008-01-03 11:30:00,75.02,75.07,74.9,74.94,101900.0,61.4244,61.4653,61.3261,61.3589,101900.0
2008-01-03 12:00:00,74.99,75.15,74.97,75.15,86300.0,61.3998,61.5308,61.3834,61.5308,86300.0
2008-01-03 12:30:00,75.14,75.23,74.5,74.63,101500.0,61.5226,61.5963,60.9986,61.105,101500.0
2008-01-03 13:00:00,74.61,74.64,74.03,74.12,92100.0,61.0887,61.1132,60.6138,60.6875,92100.0
2008-01-03 13:30:00,74.12,74.52,74.11,74.36,105800.0,60.6875,61.015,60.6793,60.884,105800.0
2008-01-03 14:00:00,74.34,75.07,74.06,75.0,152200.0,60.8676,61.4653,60.6383,61.408,152200.0
2008-01-03 14:30:00,75.0,75.07,74.74,74.84,144100.0,61.408,61.4653,61.1951,61.277,144100.0
2008-01-03 15:00:00,74.84,74.91,74.09,74.18,167400.0,61.277,61.3343,60.6629,60.7366,167400.0
2008-01-03 15:30:00,74.16,74.78,74.14,74.2,225300.0,60.7202,61.2279,60.7038,60.753,225300.0
2008-01-04 09:30:00,74.0,74.0,71.88,72.19,175800.0,60.5892,60.5892,58.8534,59.1072,175800.0
2008-01-04 10:00:00,72.19,72.56,71.56,71.62,145000.0,59.1072,59.4102,58.5914,58.6405,145000.0
2008-01-04 10:30:00,71.62,72.31,71.55,72.31,172400.0,58.6405,59.2055,58.5832,59.2055,172400.0
2008-01-04 11:00:00,72.28,72.39,71.8,71.88,135200.0,59.1809,59.271,58.7879,58.8534,135200.0
2008-01-04 11:30:00,71.89,72.0,71.55,71.68,86600.0,58.8616,58.9517,58.5832,58.6897,86600.0
2008-01-04 12:00:00,71.73,72.43,71.73,72.22,79200.0,58.7306,59.3037,58.7306,59.1318,79200.0
2008-01-04 12:30:00,72.24,72.33,71.96,72.06,35200.0,59.1482,59.2219,58.9189,59.0008,35200.0
2008-01-04 13:00:00,72.07,72.07,71.65,71.82,62600.0,59.009,59.009,58.6651,58.8043,62600.0
2008-01-04 13:30:00,71.81,72.24,71.61,72.05,126200.0,58.7961,59.1482,58.6323,58.9926,126200.0
2008-01-04 14:00:00,72.05,72.08,71.35,71.44,154300.0,58.9926,59.0172,58.4195,58.4932,154300.0
2008-01-04 14:30:00,71.42,71.58,71.0,71.52,253000.0,58.4768,58.6078,58.1329,58.5587,253000.0
2008-01-04 15:00:00,71.45,71.58,71.0,71.21,183000.0,58.5013,58.6078,58.1329,58.3048,183000.0
2008-01-04 15:30:00,71.21,71.66,70.98,70.98,229300.0,58.3048,58.6733,58.1165,58.1165,229300.0
2008-01-07 09:30:00,71.72,73.64,71.72,72.56,506200.0,58.7224,60.2945,58.7224,59.4102,506200.0
2008-01-07 10:00:00,72.56,72.6,70.11,70.12,418700.0,59.4102,59.4429,57.4042,57.4124,418700.0
2008-01-07 10:30:00,70.14,70.77,69.44,70.19,286800.0,57.4287,57.9446,56.8556,57.4697,286800.0
2008-01-07 11:00:00,70.15,71.39,70.15,71.3,157200.0,57.4369,58.4522,57.4369,58.3785,157200.0
2008-01-07 11:30:00,71.28,73.15,71.28,73.0,238800.0,58.3622,59.8933,58.3622,59.7704,238800.0
2008-01-07 12:00:00,73.0,73.2,72.22,73.03,125200.0,59.7704,59.9342,59.1318,59.795,125200.0
2008-01-07 12:30:00,73.07,73.36,72.76,73.18,70800.0,59.8278,60.0652,59.5739,59.9178,70800.0
2008-01-07 13:00:00,73.14,73.17,72.35,72.5,88900.0,59.8851,59.9096,59.2382,59.3611,88900.0
2008-01-07 13:30:00,72.5,72.55,71.35,71.56,73300.0,59.3611,59.402,58.4195,58.5914,73300.0
2008-01-07 14:00:00,71.6,71.66,70.34,70.39,178900.0,58.6242,58.6733,57.5925,57.6334,178900.0
2008-01-07 14:30:00,70.39,71.03,70.39,70.95,144700.0,57.6334,58.1575,57.6334,58.092,144700.0
2008-01-07 15:00:00,70.97,71.08,70.53,70.82,124000.0,58.1083,58.1984,57.7481,57.9855,124000.0
2008-01-07 15:30:00,70.84,71.33,70.3,71.12,160600.0,58.0019,58.4031,57.5598,58.2311,160600.0
2008-01-08 09:30:00,71.22,72.12,70.71,70.86,128500.0,58.313,59.0499,57.8954,58.0183,128500.0
2008-01-08 10:00:00,70.85,71.37,70.46,70.96,134000.0,58.0101,58.4358,57.6908,58.1001,134000.0
2008-01-08 10:30:00,70.94,71.41,70.2,70.65,142400.0,58.0838,58.4686,57.4779,57.8463,142400.0
2008-01-08 11:00:00,70.61,70.66,69.52,69.64,104900.0,57.8136,57.8545,56.9211,57.0194,104900.0
2008-01-08 11:30:00,69.62,70.02,69.28,70.01,102400.0,57.003,57.3305,56.7246,57.3223,102400.0
2008-01-08 12:00:00,70.05,70.05,69.28,69.52,86200.0,57.3551,57.3551,56.7246,56.9211,86200.0
2008-01-08 12:30:00,69.62,69.73,69.24,69.24,104600.0,57.003,57.0931,56.6919,56.6919,104600.0
2008-01-08 13:00:00,69.26,69.7,68.88,69.2,149200.0,56.7082,57.0685,56.3971,56.6591,149200.0
2008-01-08 13:30:00,69.21,69.52,68.72,69.43,109400.0,56.6673,56.9211,56.2661,56.8474,109400.0
2008-01-08 14:00:00,69.43,69.66,69.34,69.61,83900.0,56.8474,57.0357,56.7737,56.9948,83900.0
2008-01-08 14:30:00,69.6,69.68,68.89,68.91,163500.0,56.9866,57.0521,56.4053,56.4217,163500.0
2008-01-08 15:00:00,68.91,69.26,67.82,68.18,281500.0,56.4217,56.7082,55.5292,55.824,281500.0
2008-01-08 15:30:00,68.22,68.55,67.42,67.6,356000.0,55.8567,56.1269,55.2017,55.3491,356000.0
2008-01-09 09:30:00,67.45,67.5,66.44,66.95,300300.0,55.2262,55.2672,54.3993,54.8169,300300.0
2008-01-09 10:00:00,66.91,67.42,66.86,67.35,182200.0,54.7841,55.2017,54.7432,55.1444,182200.0
2008-01-09 10:30:00,67.41,67.71,66.85,67.3,161500.0,55.1935,55.4391,54.735,55.1034,161500.0
2008-01-09 11:00:00,67.29,67.41,66.93,66.99,165500.0,55.0952,55.1935,54.8005,54.8496,165500.0
2008-01-09 11:30:00,66.99,67.18,66.55,66.7,150600.0,54.8496,55.0052,54.4894,54.6122,150600.0
2008-01-09 12:00:00,66.7,67.33,66.47,67.32,184300.0,54.6122,55.128,54.4239,55.1198,184300.0
2008-01-09 12:30:00,67.34,67.35,66.98,67.29,134100.0,55.1362,55.1444,54.8414,55.0952,134100.0
2008-01-09 13:00:00,67.28,67.4,67.01,67.23,98000.0,55.0871,55.1853,54.866,55.0461,98000.0
2008-01-09 13:30:00,67.24,67.3,66.75,66.78,218800.0,55.0543,55.1034,54.6531,54.6777,218800.0
2008-01-09 14:00:00,66.77,66.77,66.09,66.23,257900.0,54.6695,54.6695,54.1127,54.2273,257900.0
2008-01-09 14:30:00,66.26,66.69,65.95,66.65,266600.0,54.2519,54.604,53.9981,54.5712,266600.0
2008-01-09 15:00:00,66.65,68.06,66.6,67.34,450600.0,54.5712,55.7257,54.5303,55.1362,450600.0
2008-01-09 15:30:00,67.41,68.4,67.04,68.38,303600.0,55.1935,56.0041,54.8906,55.9877,303600.0
2008-01-10 09:30:00,67.31,67.31,65.51,66.44,159800.0,55.1116,55.1116,53.6378,54.3993,159800.0
2008-01-10 10:00:00,66.56,67.18,66.3,66.47,139900.0,54.4975,55.0052,54.2847,54.4239,139900.0
2008-01-10 10:30:00,66.48,67.05,66.4,66.64,246600.0,54.432,54.8987,54.3665,54.563,246600.0
2008-01-10 11:00:00,66.65,66.85,66.4,66.54,181700.0,54.5712,54.735,54.3665,54.4812,181700.0
2008-01-10 11:30:00,66.57,66.68,66.32,66.61,141100.0,54.5057,54.5958,54.301,54.5385,141100.0
2008-01-10 12:00:00,66.61,67.48,66.41,67.03,163300.0,54.5385,55.2508,54.3747,54.8824,163300.0
2008-01-10 12:30:00,67.1,67.68,66.88,67.58,151900.0,54.9397,55.4146,54.7595,55.3327,151900.0
2008-01-10 13:00:00,67.5,67.66,67.09,67.55,140300.0,55.2672,55.3982,54.9315,55.3081,140300.0
2008-01-10 13:30:00,67.44,67.58,66.19,66.47,206100.0,55.2181,55.3327,54.1946,54.4239,206100.0
2008-01-10 14:00:00,66.46,67.66,66.34,67.48,255900.0,54.4157,55.3982,54.3174,55.2508,255900.0
2008-01-10 14:30:00,67.41,68.12,67.37,67.99,144700.0,55.1935,55.7748,55.1607,55.6684,144700.0
2008-01-10 15:00:00,68.04,68.4,67.85,68.34,186600.0,55.7093,56.0041,55.5538,55.955,186600.0
2008-01-10 15:30:00,68.37,68.46,67.38,67.65,303500.0,55.9795,56.0532,55.1689,55.39,303500.0
2008-01-11 09:30:00,67.49,67.5,65.99,66.53,196900.0,55.259,55.2672,54.0308,54.473,196900.0
2008-01-11 10:00:00,66.58,67.21,66.5,67.06,168500.0,54.5139,55.0297,54.4484,54.9069,168500.0
2008-01-11 10:30:00,67.08,68.47,66.95,68.18,223200.0,54.9233,56.0614,54.8169,55.824,223200.0
2008-01-11 11:00:00,68.15,69.14,68.15,69.06,176400.0,55.7994,56.61,55.7994,56.5445,176400.0
2008-01-11 11:30:00,69.1,69.87,69.05,69.3,126700.0,56.5772,57.2077,56.5363,56.741,126700.0
2008-01-11 12:00:00,69.3,69.31,68.3,68.8,81100.0,56.741,56.7492,55.9222,56.3316,81100.0
2008-01-11 12:30:00,68.82,69.3,68.5,69.3,67900.0,56.348,56.741,56.086,56.741,67900.0
2008-01-11 13:00:00,69.35,69.35,68.3,69.01,88900.0,56.7819,56.7819,55.9222,56.5035,88900.0
2008-01-11 13:30:00,68.99,68.99,68.36,68.45,83900.0,56.4872,56.4872,55.9713,56.045,83900.0
2008-01-11 14:00:00,68.45,69.02,68.4,68.72,133400.0,56.045,56.5117,56.0041,56.2661,133400.0
2008-01-11 14:30:00,68.75,68.82,68.08,68.47,108600.0,56.2907,56.348,55.7421,56.0614,108600.0
2008-01-11 15:00:00,68.47,68.56,67.82,68.14,293100.0,56.0614,56.1351,55.5292,55.7912,293100.0
2008-01-11 15:30:00,68.18,68.85,68.02,68.68,271400.0,55.824,56.3725,55.693,56.2333,271400.0
2008-01-14 09:30:00,69.31,70.4,68.2,69.22,263000.0,56.7492,57.6416,55.8403,56.6755,263000.0
2008-01-14 10:00:00,69.26,70.11,69.0,70.05,182800.0,56.7082,57.4042,56.4953,57.3551,182800.0
2008-01-14 10:30:00,70.04,70.85,70.02,70.84,201900.0,57.3469,58.0101,57.3305,58.0019,201900.0
2008-01-14 11:00:00,70.84,70.99,70.47,70.64,116200.0,58.0019,58.1247,57.6989,57.8381,116200.0
2008-01-14 11:30:00,70.62,70.64,70.2,70.28,91500.0,57.8218,57.8381,57.4779,57.5434,91500.0
2008-01-14 12:00:00,70.29,70.34,70.0,70.09,77000.0,57.5516,57.5925,57.3141,57.3878,77000.0
2008-01-14 12:30:00,70.09,70.38,70.0,70.21,81900.0,57.3878,57.6253,57.3141,57.4861,81900.0
2008-01-14 13:00:00,70.17,70.48,70.05,70.25,103200.0,57.4533,57.7071,57.3551,57.5188,103200.0
2008-01-14 13:30:00,70.25,70.84,70.2,70.8,89500.0,57.5188,58.0019,57.4779,57.9691,89500.0
2008-01-14 14:00:00,70.81,71.06,70.73,70.85,179000.0,57.9773,58.182,57.9118,58.0101,179000.0
2008-01-14 14:30:00,70.85,71.45,70.85,71.39,135700.0,58.0101,58.5013,58.0101,58.4522,135700.0
2008-01-14 15:00:00,71.39,71.45,70.62,70.85,195000.0,58.4522,58.5013,57.8218,58.0101,195000.0
2008-01-14 15:30:00,70.84,71.34,70.64,71.11,193800.0,58.0019,58.4113,57.8381,58.223,193800.0
2008-01-15 09:30:00,70.58,71.92,70.47,71.91,270500.0,57.789,58.8862,57.6989,58.878,270500.0
2008-01-15 10:00:00,71.91,72.14,71.5,71.97,337000.0,58.878,59.0663,58.5423,58.9271,337000.0
2008-01-15 10:30:00,71.94,72.12,70.91,71.11,280400.0,58.9025,59.0499,58.0592,58.223,280400.0
2008-01-15 11:00:00,71.13,71.57,70.72,71.0,267000.0,58.2393,58.5996,57.9036,58.1329,267000.0
2008-01-15 11:30:00,71.02,71.09,70.43,70.52,247400.0,58.1493,58.2066,57.6662,57.7399,247400.0
2008-01-15 12:00:00,70.53,70.54,70.03,70.11,122200.0,57.7481,57.7563,57.3387,57.4042,122200.0
2008-01-15 12:30:00,70.12,70.18,69.81,70.12,169400.0,57.4124,57.4615,57.1586,57.4124,169400.0
2008-01-15 13:00:00,70.1,70.55,70.0,70.26,155200.0,57.396,57.7644,57.3141,57.527,155200.0
2008-01-15 13:30:00,70.25,70.41,69.95,70.16,108800.0,57.5188,57.6498,57.2732,57.4451,108800.0
2008-01-15 14:00:00,70.14,70.39,70.0,70.15,110700.0,57.4287,57.6334,57.3141,57.4369,110700.0
2008-01-15 14:30:00,70.1,70.29,69.95,70.03,174400.0,57.396,57.5516,57.2732,57.3387,174400.0
2008-01-15 15:00:00,70.01,70.36,69.84,70.28,314800.0,57.3223,57.6089,57.1831,57.5434,314800.0
2008-01-15 15:30:00,70.28,70.46,69.95,70.0,355600.0,57.5434,57.6908,57.2732,57.3141,355600.0
2008-01-16 09:30:00,69.41,71.17,69.38,69.79,149200.0,56.831,58.2721,56.8065,57.1422,149200.0
2008-01-16 10:00:00,69.74,70.28,69.5,70.06,292100.0,57.1012,57.5434,56.9047,57.3632,292100.0
2008-01-16 10:30:00,70.06,70.26,69.56,69.88,324500.0,57.3632,57.527,56.9539,57.2159,324500.0
2008-01-16 11:00:00,69.87,70.68,69.8,70.68,73300.0,57.2077,57.8709,57.1504,57.8709,73300.0
2008-01-16 11:30:00,70.7,71.15,70.46,70.96,81200.0,57.8873,58.2557,57.6908,58.1001,81200.0
2008-01-16 12:00:00,71.02,71.43,70.9,71.36,108800.0,58.1493,58.485,58.051,58.4277,108800.0
2008-01-16 12:30:00,71.33,72.04,71.18,71.42,137800.0,58.4031,58.9844,58.2803,58.4768,137800.0
2008-01-16 13:00:00,71.42,71.68,71.26,71.49,124600.0,58.4768,58.6897,58.3458,58.5341,124600.0
2008-01-16 13:30:00,71.49,71.99,71.1,71.5,159200.0,58.5341,58.9435,58.2148,58.5423,159200.0
2008-01-16 14:00:00,71.57,72.23,71.25,72.17,153300.0,58.5996,59.14,58.3376,59.0909,153300.0
2008-01-16 14:30:00,72.25,72.85,72.14,72.42,195000.0,59.1564,59.6476,59.0663,59.2956,195000.0
2008-01-16 15:00:00,72.29,72.64,72.06,72.42,201900.0,59.1891,59.4757,59.0008,59.2956,201900.0
2008-01-16 15:30:00,72.44,72.59,71.17,71.21,361700.0,59.3119,59.4347,58.2721,58.3048,361700.0
2008-01-17 09:30:00,71.28,71.58,69.69,70.72,136800.0,58.3622,58.6078,57.0603,57.9036,136800.0
2008-01-17 10:00:00,70.67,70.72,69.2,69.21,350000.0,57.8627,57.9036,56.6591,56.6673,350000.0
2008-01-17 10:30:00,69.2,69.88,68.55,69.63,267100.0,56.6591,57.2159,56.1269,57.0112,267100.0
2008-01-17 11:00:00,69.65,70.05,69.1,69.26,86900.0,57.0276,57.3551,56.5772,56.7082,86900.0
2008-01-17 11:30:00,69.22,69.31,67.94,68.02,107700.0,56.6755,56.7492,55.6274,55.693,107700.0
2008-01-17 12:00:00,68.08,68.31,67.63,67.88,186100.0,55.7421,55.9304,55.3736,55.5783,186100.0
2008-01-17 12:30:00,67.88,68.75,67.67,68.28,159600.0,55.5783,56.2907,55.4064,55.9058,159600.0
2008-01-17 13:00:00,68.27,68.59,67.86,67.95,126100.0,55.8976,56.1597,55.5619,55.6356,126100.0
2008-01-17 13:30:00,68.0,68.42,67.73,67.97,138000.0,55.6766,56.0205,55.4555,55.652,138000.0
2008-01-17 14:00:00,67.9,69.19,67.5,67.6,197400.0,55.5947,56.6509,55.2672,55.3491,197400.0
2008-01-17 14:30:00,67.56,67.72,66.89,67.51,142700.0,55.3163,55.4473,54.7677,55.2754,142700.0
2008-01-17 15:00:00,67.52,67.8,67.08,67.11,183400.0,55.2836,55.5128,54.9233,54.9479,183400.0
2008-01-17 15:30:00,67.05,67.23,66.5,66.77,249500.0,54.8987,55.0461,54.4484,54.6695,249500.0
2008-01-18 09:30:00,67.38,68.5,65.97,66.21,439900.0,55.1689,56.086,54.0145,54.211,439900.0
2008-01-18 10:00:00,66.25,68.0,66.18,67.69,163000.0,54.2437,55.6766,54.1864,55.4228,163000.0
2008-01-18 10:30:00,67.7,67.86,66.81,67.02,170100.0,55.4309,55.5619,54.7022,54.8742,170100.0
2008-01-18 11:00:00,67.03,67.16,65.44,66.03,189000.0,54.8824,54.9888,53.5805,54.0636,189000.0
2008-01-18 11:30:00,66.02,66.31,65.0,65.35,145600.0,54.0554,54.2928,53.2203,53.5068,145600.0
2008-01-18 12:00:00,65.37,66.18,65.3,65.96,251800.0,53.5232,54.1864,53.4659,54.0063,251800.0
2008-01-18 12:30:00,66.0,66.69,65.45,65.65,188100.0,54.039,54.604,53.5887,53.7525,188100.0
2008-01-18 13:00:00,65.65,66.32,65.46,65.85,89400.0,53.7525,54.301,53.5969,53.9162,89400.0
2008-01-18 13:30:00,65.86,66.32,65.53,65.75,92600.0,53.9244,54.301,53.6542,53.8343,92600.0
2008-01-18 14:00:00,65.81,66.2,65.65,65.85,114400.0,53.8835,54.2028,53.7525,53.9162,114400.0
2008-01-18 14:30:00,65.85,65.86,64.94,65.38,179100.0,53.9162,53.9244,53.1711,53.5314,179100.0
2008-01-18 15:00:00,65.38,66.03,65.07,65.46,214500.0,53.5314,54.0636,53.2776,53.5969,214500.0
2008-01-18 15:30:00,65.46,66.12,65.25,66.04,331700.0,53.5969,54.1373,53.4249,54.0718,331700.0
2008-01-22 09:30:00,62.75,65.5,61.33,64.57,368500.0,51.378,53.6296,50.2154,52.8682,368500.0
2008-01-22 10:00:00,64.61,66.0,64.31,65.2,392700.0,52.9009,54.039,52.6553,53.384,392700.0
2008-01-22 10:30:00,65.16,66.08,64.94,65.76,340800.0,53.3513,54.1045,53.1711,53.8425,340800.0
2008-01-22 11:00:00,65.8,66.67,65.44,65.74,378300.0,53.8753,54.5876,53.5805,53.8261,378300.0
2008-01-22 11:30:00,65.71,65.75,64.75,65.1,231100.0,53.8016,53.8343,53.0156,53.3021,231100.0
2008-01-22 12:00:00,65.16,65.88,64.78,65.76,201100.0,53.3513,53.9408,53.0401,53.8425,201100.0
2008-01-22 12:30:00,65.75,65.99,65.39,65.76,150400.0,53.8343,54.0308,53.5396,53.8425,150400.0
2008-01-22 13:00:00,65.82,66.27,65.48,65.67,129500.0,53.8916,54.2601,53.6133,53.7688,129500.0
2008-01-22 13:30:00,65.7,66.25,65.45,65.76,151700.0,53.7934,54.2437,53.5887,53.8425,151700.0
2008-01-22 14:00:00,65.76,65.82,65.18,65.55,162000.0,53.8425,53.8916,53.3676,53.6706,162000.0
2008-01-22 14:30:00,65.49,66.22,65.17,65.93,145900.0,53.6215,54.2192,53.3594,53.9817,145900.0
2008-01-22 15:00:00,65.95,66.34,65.72,66.25,144400.0,53.9981,54.3174,53.8098,54.2437,144400.0
2008-01-22 15:30:00,66.23,66.63,65.96,66.18,311700.0,54.2273,54.5549,54.0063,54.1864,311700.0
2008-01-23 09:30:00,64.11,65.14,60.2,65.14,238800.0,52.4915,53.3349,49.2901,53.3349,238800.0
2008-01-23 10:00:00,65.09,65.36,64.57,64.75,205100.0,53.2939,53.515,52.8682,53.0156,205100.0
2008-01-23 10:30:00,64.8,65.08,64.09,64.41,251000.0,53.0565,53.2858,52.4752,52.7372,251000.0
2008-01-23 11:00:00,64.45,65.4,64.43,64.76,254000.0,52.7699,53.5478,52.7536,53.0237,254000.0
2008-01-23 11:30:00,64.78,65.23,64.35,64.9,201500.0,53.0401,53.4086,52.6881,53.1384,201500.0
2008-01-23 12:00:00,64.87,65.5,64.52,65.15,165500.0,53.1138,53.6296,52.8272,53.3431,165500.0
2008-01-23 12:30:00,65.15,65.21,63.94,64.36,222800.0,53.3431,53.3922,52.3524,52.6962,222800.0
2008-01-23 13:00:00,64.43,65.21,64.21,65.03,180700.0,52.7536,53.3922,52.5734,53.2448,180700.0
2008-01-23 13:30:00,65.0,65.78,64.73,65.71,184700.0,53.2203,53.8589,52.9992,53.8016,184700.0
2008-01-23 14:00:00,65.72,66.84,65.5,66.75,415400.0,53.8098,54.7268,53.6296,54.6531,415400.0
2008-01-23 14:30:00,66.75,66.96,65.66,66.21,263400.0,54.6531,54.8251,53.7606,54.211,263400.0
2008-01-23 15:00:00,66.24,67.79,66.16,67.66,425200.0,54.2355,55.5046,54.17,55.3982,425200.0
2008-01-23 15:30:00,67.67,69.39,67.58,69.0,516600.0,55.4064,56.8147,55.3327,56.4953,516600.0
2008-01-24 09:30:00,69.53,71.92,69.4,71.3,723300.0,56.9293,58.8862,56.8229,58.3785,723300.0
2008-01-24 10:00:00,71.3,71.75,70.95,71.09,465700.0,58.3785,58.747,58.092,58.2066,465700.0
2008-01-24 10:30:00,71.07,71.25,70.5,70.81,334100.0,58.1902,58.3376,57.7235,57.9773,334100.0
2008-01-24 11:00:00,70.8,70.89,70.05,70.82,206200.0,57.9691,58.0428,57.3551,57.9855,206200.0
2008-01-24 11:30:00,70.82,71.25,70.56,70.83,248300.0,57.9855,58.3376,57.7726,57.9937,248300.0
2008-01-24 12:00:00,70.83,70.85,69.83,69.85,156700.0,57.9937,58.0101,57.1749,57.1913,156700.0
2008-01-24 12:30:00,69.84,70.28,69.5,70.25,121600.0,57.1831,57.5434,56.9047,57.5188,121600.0
2008-01-24 13:00:00,70.3,70.33,69.85,69.89,116900.0,57.5598,57.5843,57.1913,57.2241,116900.0
2008-01-24 13:30:00,69.91,71.03,69.83,70.63,306800.0,57.2404,58.1575,57.1749,57.8299,306800.0
2008-01-24 14:00:00,70.64,71.1,70.39,70.91,93400.0,57.8381,58.2148,57.6334,58.0592,93400.0
2008-01-24 14:30:00,70.91,71.38,70.49,70.75,275400.0,58.0592,58.444,57.7153,57.9282,275400.0
2008-01-24 15:00:00,70.75,71.03,70.61,70.7,106600.0,57.9282,58.1575,57.8136,57.8873,106600.0
2008-01-24 15:30:00,70.8,71.38,70.78,71.01,271200.0,57.9691,58.444,57.9528,58.1411,271200.0
2008-01-25 09:30:00,71.82,73.52,71.57,72.8,147900.0,58.8043,60.1962,58.5996,59.6067,147900.0
2008-01-25 10:00:00,72.83,72.94,72.0,72.08,111000.0,59.6312,59.7213,58.9517,59.0172,111000.0
2008-01-25 10:30:00,72.08,72.32,71.75,72.1,166700.0,59.0172,59.2137,58.747,59.0335,166700.0
2008-01-25 11:00:00,72.08,72.1,71.05,71.26,89400.0,59.0172,59.0335,58.1738,58.3458,89400.0
2008-01-25 11:30:00,71.37,71.92,71.29,71.89,49800.0,58.4358,58.8862,58.3703,58.8616,49800.0
2008-01-25 12:00:00,71.89,71.91,71.48,71.76,47500.0,58.8616,58.878,58.5259,58.7552,47500.0
2008-01-25 12:30:00,71.75,71.85,70.83,71.09,616000.0,58.747,58.8289,57.9937,58.2066,616000.0
2008-01-25 13:00:00,71.1,71.4,70.65,70.83,76100.0,58.2148,58.4604,57.8463,57.9937,76100.0
2008-01-25 13:30:00,70.86,70.97,69.63,70.01,98700.0,58.0183,58.1083,57.0112,57.3223,98700.0
2008-01-25 14:00:00,69.96,70.22,69.77,70.02,99500.0,57.2814,57.4943,57.1258,57.3305,99500.0
2008-01-25 14:30:00,70.01,70.43,69.74,70.27,67100.0,57.3223,57.6662,57.1012,57.5352,67100.0
2008-01-25 15:00:00,70.27,70.91,69.83,70.59,98000.0,57.5352,58.0592,57.1749,57.7972,98000.0
2008-01-25 15:30:00,70.62,71.02,70.2,70.58,320600.0,57.8218,58.1493,57.4779,57.789,320600.0
2008-01-28 09:30:00,70.5,72.0,70.0,70.94,219400.0,57.7235,58.9517,57.3141,58.0838,219400.0
2008-01-28 10:00:00,70.93,71.43,70.0,71.43,94100.0,58.0756,58.485,57.3141,58.485,94100.0
2008-01-28 10:30:00,71.4,72.84,71.24,72.58,137100.0,58.4604,59.6394,58.3294,59.4266,137100.0
2008-01-28 11:00:00,72.56,73.01,72.47,72.77,148000.0,59.4102,59.7786,59.3365,59.5821,148000.0
2008-01-28 11:30:00,72.77,72.94,72.15,72.22,163000.0,59.5821,59.7213,59.0745,59.1318,163000.0
2008-01-28 12:00:00,72.22,72.34,71.77,71.89,73100.0,59.1318,59.2301,58.7633,58.8616,73100.0
2008-01-28 12:30:00,71.92,72.54,71.8,72.27,77200.0,58.8862,59.3938,58.7879,59.1727,77200.0
2008-01-28 13:00:00,72.23,72.77,72.23,72.59,63900.0,59.14,59.5821,59.14,59.4347,63900.0
2008-01-28 13:30:00,72.63,72.85,72.36,72.6,56800.0,59.4675,59.6476,59.2464,59.4429,56800.0
2008-01-28 14:00:00,72.6,73.06,72.6,72.7,112500.0,59.4429,59.8196,59.4429,59.5248,112500.0
2008-01-28 14:30:00,72.73,72.93,72.32,72.56,88700.0,59.5494,59.7131,59.2137,59.4102,88700.0
2008-01-28 15:00:00,72.54,73.01,72.41,72.72,246100.0,59.3938,59.7786,59.2874,59.5412,246100.0
2008-01-28 15:30:00,72.77,73.72,72.65,73.53,306900.0,59.5821,60.36,59.4839,60.2044,306900.0
2008-01-29 09:30:00,73.8,74.6,73.29,73.86,190300.0,60.4255,61.0805,60.0079,60.4746,190300.0
2008-01-29 10:00:00,73.9,74.55,73.81,74.47,149900.0,60.5073,61.0395,60.4336,60.974,149900.0
2008-01-29 10:30:00,74.39,75.64,74.39,75.24,157600.0,60.9085,61.932,60.9085,61.6045,157600.0
2008-01-29 11:00:00,75.25,75.84,75.25,75.54,137600.0,61.6127,62.0958,61.6127,61.8501,137600.0
2008-01-29 11:30:00,75.54,75.79,75.43,75.53,120000.0,61.8501,62.0548,61.7601,61.8419,120000.0
2008-01-29 12:00:00,75.54,75.54,74.7,74.81,82100.0,61.8501,61.8501,61.1624,61.2524,82100.0
2008-01-29 12:30:00,74.84,75.16,74.7,74.98,48000.0,61.277,61.539,61.1624,61.3916,48000.0
2008-01-29 13:00:00,74.99,75.44,74.88,75.38,50500.0,61.3998,61.7682,61.3097,61.7191,50500.0
2008-01-29 13:30:00,75.37,75.48,74.98,75.02,63000.0,61.7109,61.801,61.3916,61.4244,63000.0
2008-01-29 14:00:00,75.02,75.09,74.7,75.0,91500.0,61.4244,61.4817,61.1624,61.408,91500.0
2008-01-29 14:30:00,75.04,75.3,74.85,75.16,131800.0,61.4407,61.6536,61.2852,61.539,131800.0
2008-01-29 15:00:00,75.15,75.64,75.08,75.49,88700.0,61.5308,61.932,61.4735,61.8092,88700.0
2008-01-29 15:30:00,75.47,75.57,75.11,75.35,178600.0,61.7928,61.8747,61.4981,61.6946,178600.0
2008-01-30 09:30:00,75.17,75.85,73.68,75.49,167100.0,61.5472,62.1039,60.3272,61.8092,167100.0
2008-01-30 10:00:00,75.5,75.59,74.78,75.59,116500.0,61.8174,61.8911,61.2279,61.8911,116500.0
2008-01-30 10:30:00,75.56,75.71,75.34,75.71,112900.0,61.8665,61.9893,61.6864,61.9893,112900.0
2008-01-30 11:00:00,75.7,75.82,75.27,75.75,225900.0,61.9811,62.0794,61.6291,62.0221,225900.0
2008-01-30 11:30:00,75.75,75.75,75.55,75.68,217100.0,62.0221,62.0221,61.8583,61.9648,217100.0
2008-01-30 12:00:00,75.68,76.2,75.21,75.62,273900.0,61.9648,62.3905,61.5799,61.9156,273900.0
2008-01-30 12:30:00,75.62,75.63,74.91,75.37,152200.0,61.9156,61.9238,61.3343,61.7109,152200.0
2008-01-30 13:00:00,75.36,75.47,75.29,75.47,192800.0,61.7027,61.7928,61.6454,61.7928,192800.0
2008-01-30 13:30:00,75.46,75.61,75.45,75.58,159500.0,61.7846,61.9074,61.7764,61.8829,159500.0
2008-01-30 14:00:00,75.61,77.14,75.33,76.9,470800.0,61.9074,63.1602,61.6782,62.9637,470800.0
2008-01-30 14:30:00,76.91,76.91,74.77,76.18,463200.0,62.9718,62.9718,61.2197,62.3741,463200.0
2008-01-30 15:00:00,76.13,76.45,74.14,74.98,479900.0,62.3332,62.5952,60.7038,61.3916,479900.0
2008-01-30 15:30:00,74.96,75.13,73.8,73.96,533500.0,61.3752,61.5144,60.4255,60.5565,533500.0
2008-01-31 09:30:00,72.83,74.5,71.0,74.38,442900.0,59.6312,60.9986,58.1329,60.9003,442900.0
2008-01-31 10:00:00,74.37,76.5,73.91,76.5,503500.0,60.8922,62.6361,60.5155,62.6361,503500.0
2008-01-31 10:30:00,76.5,78.45,76.08,78.42,556600.0,62.6361,64.2328,62.2923,64.2082,556600.0
2008-01-31 11:00:00,78.42,79.75,77.83,79.55,647900.0,64.2082,65.2972,63.7251,65.1334,647900.0
2008-01-31 11:30:00,79.55,79.61,78.38,78.91,441600.0,65.1334,65.1825,64.1754,64.6094,441600.0
2008-01-31 12:00:00,78.94,79.17,78.64,79.15,325800.0,64.634,64.8223,64.3883,64.8059,325800.0
2008-01-31 12:30:00,79.15,79.7,79.0,79.55,397800.0,64.8059,65.2562,64.6831,65.1334,397800.0
2008-01-31 13:00:00,79.55,79.75,78.73,78.8,270100.0,65.1334,65.2972,64.462,64.5193,270100.0
2008-01-31 13:30:00,78.8,79.38,78.68,78.81,194600.0,64.5193,64.9942,64.4211,64.5275,194600.0
2008-01-31 14:00:00,78.76,78.93,78.55,78.62,272700.0,64.4866,64.6258,64.3146,64.3719,272700.0
2008-01-31 14:30:00,78.62,78.89,78.43,78.88,303800.0,64.3719,64.593,64.2164,64.5848,303800.0
2008-01-31 15:00:00,78.89,79.17,78.58,79.09,402500.0,64.593,64.8223,64.3392,64.7568,402500.0
2008-01-31 15:30:00,79.09,79.4,77.62,78.27,538000.0,64.7568,65.0106,63.5532,64.0854,538000.0
2008-02-01 09:30:00,78.64,78.64,76.32,77.5,194700.0,64.3883,64.3883,62.4888,63.4549,194700.0
2008-02-01 10:00:00,77.45,78.65,76.81,76.93,301600.0,63.414,64.3965,62.89,62.9882,301600.0
2008-02-01 10:30:00,76.86,76.96,75.87,75.95,303200.0,62.9309,63.0128,62.1203,62.1858,303200.0
2008-02-01 11:00:00,75.91,76.63,75.85,76.45,200000.0,62.1531,62.7426,62.1039,62.5952,200000.0
2008-02-01 11:30:00,76.45,76.83,76.21,76.54,228700.0,62.5952,62.9063,62.3987,62.6689,228700.0
2008-02-01 12:00:00,76.54,76.92,76.33,76.71,185300.0,62.6689,62.98,62.497,62.8081,185300.0
2008-02-01 12:30:00,76.7,76.88,75.95,76.05,189500.0,62.7999,62.9473,62.1858,62.2677,189500.0
2008-02-01 13:00:00,76.06,77.0,76.06,76.96,170900.0,62.2759,63.0455,62.2759,63.0128,170900.0
2008-02-01 13:30:00,76.96,77.19,76.73,76.88,206400.0,63.0128,63.2011,62.8245,62.9473,206400.0
2008-02-01 14:00:00,76.88,77.04,76.73,76.88,243800.0,62.9473,63.0783,62.8245,62.9473,243800.0
2008-02-01 14:30:00,76.91,77.12,76.71,76.81,270600.0,62.9718,63.1438,62.8081,62.89,270600.0
2008-02-01 15:00:00,76.78,77.23,76.41,77.2,333900.0,62.8654,63.2339,62.5625,63.2093,333900.0
2008-02-01 15:30:00,77.21,77.61,77.04,77.3,394900.0,63.2175,63.545,63.0783,63.2912,394900.0
2008-02-04 09:30:00,76.99,77.7,76.5,77.11,214000.0,63.0373,63.6187,62.6361,63.1356,214000.0
2008-02-04 10:00:00,77.05,77.41,76.67,77.25,177500.0,63.0865,63.3812,62.7753,63.2502,177500.0
2008-02-04 10:30:00,77.21,77.21,76.12,76.17,231300.0,63.2175,63.2175,62.325,62.366,231300.0
2008-02-04 11:00:00,76.18,76.53,76.03,76.41,192300.0,62.3741,62.6607,62.2513,62.5625,192300.0
2008-02-04 11:30:00,76.4,76.53,75.64,75.64,173400.0,62.5543,62.6607,61.932,61.932,173400.0
2008-02-04 12:00:00,75.68,76.17,75.5,75.61,159000.0,61.9648,62.366,61.8174,61.9074,159000.0
2008-02-04 12:30:00,75.64,76.32,75.64,76.24,153300.0,61.932,62.4888,61.932,62.4233,153300.0
2008-02-04 13:00:00,76.21,76.44,75.82,76.43,158800.0,62.3987,62.587,62.0794,62.5788,158800.0
2008-02-04 13:30:00,76.43,76.59,76.4,76.51,166800.0,62.5788,62.7098,62.5543,62.6443,166800.0
2008-02-04 14:00:00,76.51,76.61,76.04,76.59,203500.0,62.6443,62.7262,62.2595,62.7098,203500.0
2008-02-04 14:30:00,76.56,76.56,75.75,75.78,189200.0,62.6853,62.6853,62.0221,62.0466,189200.0
2008-02-04 15:00:00,75.76,75.92,75.52,75.83,301500.0,62.0303,62.1613,61.8337,62.0876,301500.0
2008-02-04 15:30:00,75.82,75.83,75.4,75.45,286200.0,62.0794,62.0876,61.7355,61.7764,286200.0
2008-02-05 09:30:00,72.97,72.97,68.43,70.8,1021900.0,59.7459,59.7459,56.0286,57.9691,1021900.0
2008-02-05 10:00:00,70.77,71.71,70.49,71.7,560400.0,57.9446,58.7142,57.7153,58.706,560400.0
2008-02-05 10:30:00,71.71,72.09,70.75,70.91,285000.0,58.7142,59.0254,57.9282,58.0592,285000.0
2008-02-05 11:00:00,70.91,71.49,70.55,71.12,227400.0,58.0592,58.5341,57.7644,58.2311,227400.0
2008-02-05 11:30:00,71.1,71.74,71.06,71.5,231100.0,58.2148,58.7388,58.182,58.5423,231100.0
2008-02-05 12:00:00,71.49,71.51,70.72,70.84,206200.0,58.5341,58.5505,57.9036,58.0019,206200.0
2008-02-05 12:30:00,70.84,71.5,70.64,71.34,215200.0,58.0019,58.5423,57.8381,58.4113,215200.0
2008-02-05 13:00:00,71.33,71.57,71.02,71.19,233500.0,58.4031,58.5996,58.1493,58.2885,233500.0
2008-02-05 13:30:00,71.19,71.3,70.48,70.48,214800.0,58.2885,58.3785,57.7071,57.7071,214800.0
2008-02-05 14:00:00,70.49,70.92,70.27,70.73,213200.0,57.7153,58.0674,57.5352,57.9118,213200.0
2008-02-05 14:30:00,70.72,70.8,70.1,70.1,264400.0,57.9036,57.9691,57.396,57.396,264400.0
2008-02-05 15:00:00,70.11,70.21,69.8,70.1,453400.0,57.4042,57.4861,57.1504,57.396,453400.0
2008-02-05 15:30:00,70.12,70.43,69.68,69.85,386400.0,57.4124,57.6662,57.0521,57.1913,386400.0
2008-02-06 09:30:00,70.13,70.82,69.2,70.17,275800.0,57.4206,57.9855,56.6591,57.4533,275800.0
2008-02-06 10:00:00,70.19,70.74,69.92,70.05,179400.0,57.4697,57.92,57.2486,57.3551,179400.0
2008-02-06 10:30:00,70.05,70.65,69.88,70.65,262600.0,57.3551,57.8463,57.2159,57.8463,262600.0
2008-02-06 11:00:00,70.65,71.46,70.32,71.33,149700.0,57.8463,58.5095,57.5761,58.4031,149700.0
2008-02-06 11:30:00,71.34,71.53,70.75,71.0,255900.0,58.4113,58.5668,57.9282,58.1329,255900.0
2008-02-06 12:00:00,70.98,71.24,70.79,70.99,66500.0,58.1165,58.3294,57.961,58.1247,66500.0
2008-02-06 12:30:00,70.99,71.46,70.89,71.19,118900.0,58.1247,58.5095,58.0428,58.2885,118900.0
2008-02-06 13:00:00,71.21,71.46,71.06,71.31,58500.0,58.3048,58.5095,58.182,58.3867,58500.0
2008-02-06 13:30:00,71.32,71.32,70.59,70.59,65200.0,58.3949,58.3949,57.7972,57.7972,65200.0
2008-02-06 14:00:00,70.62,71.07,70.14,70.53,83400.0,57.8218,58.1902,57.4287,57.7481,83400.0
2008-02-06 14:30:00,70.57,70.79,70.26,70.39,80500.0,57.7808,57.961,57.527,57.6334,80500.0
2008-02-06 15:00:00,70.39,70.64,69.98,70.02,258400.0,57.6334,57.8381,57.2977,57.3305,258400.0
2008-02-06 15:30:00,70.0,70.06,69.48,69.94,324100.0,57.3141,57.3632,56.8884,57.265,324100.0
2008-02-07 09:30:00,69.61,71.39,69.54,70.55,134200.0,56.9948,58.4522,56.9375,57.7644,134200.0
2008-02-07 10:00:00,70.53,71.5,70.39,70.49,132200.0,57.7481,58.5423,57.6334,57.7153,132200.0
2008-02-07 10:30:00,70.46,70.74,69.68,70.56,111900.0,57.6908,57.92,57.0521,57.7726,111900.0
2008-02-07 11:00:00,70.6,70.81,69.83,69.95,93000.0,57.8054,57.9773,57.1749,57.2732,93000.0
2008-02-07 11:30:00,69.92,70.57,69.76,70.5,64700.0,57.2486,57.7808,57.1176,57.7235,64700.0
2008-02-07 12:00:00,70.47,70.68,70.11,70.68,64300.0,57.6989,57.8709,57.4042,57.8709,64300.0
2008-02-07 12:30:00,70.68,71.19,70.55,71.02,77800.0,57.8709,58.2885,57.7644,58.1493,77800.0
2008-02-07 13:00:00,71.01,71.19,70.49,70.96,70600.0,58.1411,58.2885,57.7153,58.1001,70600.0
2008-02-07 13:30:00,70.9,71.65,70.72,71.52,83900.0,58.051,58.6651,57.9036,58.5587,83900.0
2008-02-07 14:00:00,71.52,71.81,70.89,71.38,128100.0,58.5587,58.7961,58.0428,58.444,128100.0
2008-02-07 14:30:00,71.36,71.38,70.21,70.67,148100.0,58.4277,58.444,57.4861,57.8627,148100.0
2008-02-07 15:00:00,70.66,70.72,69.98,70.34,170800.0,57.8545,57.9036,57.2977,57.5925,170800.0
2008-02-07 15:30:00,70.39,70.78,69.99,70.58,239800.0,57.6334,57.9528,57.3059,57.789,239800.0
2008-02-08 09:30:00,70.25,71.0,69.85,70.72,88700.0,57.5188,58.1329,57.1913,57.9036,88700.0
2008-02-08 10:00:00,70.77,71.09,70.44,70.62,103700.0,57.9446,58.2066,57.6744,57.8218,103700.0
2008-02-08 10:30:00,70.64,71.2,70.47,70.81,105700.0,57.8381,58.2966,57.6989,57.9773,105700.0
2008-02-08 11:00:00,70.83,71.62,70.71,71.24,98900.0,57.9937,58.6405,57.8954,58.3294,98900.0
2008-02-08 11:30:00,71.14,71.48,70.73,70.73,91300.0,58.2475,58.5259,57.9118,57.9118,91300.0
2008-02-08 12:00:00,70.74,70.88,70.04,70.22,60800.0,57.92,58.0346,57.3469,57.4943,60800.0
2008-02-08 12:30:00,70.32,70.35,69.94,70.24,58400.0,57.5761,57.6007,57.265,57.5106,58400.0
2008-02-08 13:00:00,70.25,70.31,69.9,70.21,54000.0,57.5188,57.5679,57.2322,57.4861,54000.0
2008-02-08 13:30:00,70.16,70.51,69.87,70.21,109500.0,57.4451,57.7317,57.2077,57.4861,109500.0
2008-02-08 14:00:00,70.21,70.63,70.05,70.36,76600.0,57.4861,57.8299,57.3551,57.6089,76600.0
2008-02-08 14:30:00,70.31,70.58,69.97,69.97,74800.0,57.5679,57.789,57.2896,57.2896,74800.0
2008-02-08 15:00:00,69.97,70.42,69.95,70.28,108900.0,57.2896,57.658,57.2732,57.5434,108900.0
2008-02-08 15:30:00,70.28,70.64,70.0,70.15,245600.0,57.5434,57.8381,57.3141,57.4369,245600.0
2008-02-11 09:30:00,70.15,70.3,68.81,69.32,190800.0,57.4369,57.5598,56.3398,56.7574,190800.0
2008-02-11 10:00:00,69.4,69.65,68.56,69.3,192700.0,56.8229,57.0276,56.1351,56.741,192700.0
2008-02-11 10:30:00,69.34,69.46,69.0,69.19,121000.0,56.7737,56.872,56.4953,56.6509,121000.0
2008-02-11 11:00:00,69.15,69.47,68.78,68.78,128600.0,56.6182,56.8802,56.3152,56.3152,128600.0
2008-02-11 11:30:00,68.78,69.27,68.62,68.97,104800.0,56.3152,56.7164,56.1842,56.4708,104800.0
2008-02-11 12:00:00,68.99,69.37,68.75,68.88,174600.0,56.4872,56.7983,56.2907,56.3971,174600.0
2008-02-11 12:30:00,68.86,69.37,68.74,69.24,143300.0,56.3807,56.7983,56.2825,56.6919,143300.0
2008-02-11 13:00:00,69.24,69.64,69.2,69.55,114400.0,56.6919,57.0194,56.6591,56.9457,114400.0
2008-02-11 13:30:00,69.6,69.82,69.36,69.53,113100.0,56.9866,57.1667,56.7901,56.9293,113100.0
2008-02-11 14:00:00,69.54,69.83,69.37,69.4,166000.0,56.9375,57.1749,56.7983,56.8229,166000.0
2008-02-11 14:30:00,69.42,69.75,69.28,69.53,173000.0,56.8392,57.1094,56.7246,56.9293,173000.0
2008-02-11 15:00:00,69.53,69.68,69.29,69.44,352500.0,56.9293,57.0521,56.7328,56.8556,352500.0
2008-02-11 15:30:00,69.46,69.79,69.33,69.35,329400.0,56.872,57.1422,56.7655,56.7819,329400.0
2008-02-12 09:30:00,69.76,70.36,69.2,69.41,168100.0,57.1176,57.6089,56.6591,56.831,168100.0
2008-02-12 10:00:00,69.35,69.65,68.82,69.25,232600.0,56.7819,57.0276,56.348,56.7,232600.0
2008-02-12 10:30:00,69.28,70.0,69.28,69.98,118500.0,56.7246,57.3141,56.7246,57.2977,118500.0
2008-02-12 11:00:00,69.98,70.32,69.75,70.06,92100.0,57.2977,57.5761,57.1094,57.3632,92100.0
2008-02-12 11:30:00,70.12,70.34,69.64,69.82,64100.0,57.4124,57.5925,57.0194,57.1667,64100.0
2008-02-12 12:00:00,69.84,69.88,69.46,69.59,88300.0,57.1831,57.2159,56.872,56.9784,88300.0
2008-02-12 12:30:00,69.64,69.75,69.3,69.41,136600.0,57.0194,57.1094,56.741,56.831,136600.0
2008-02-12 13:00:00,69.4,69.46,69.11,69.4,151900.0,56.8229,56.872,56.5854,56.8229,151900.0
2008-02-12 13:30:00,69.42,69.59,69.21,69.42,110600.0,56.8392,56.9784,56.6673,56.8392,110600.0
2008-02-12 14:00:00,69.44,69.65,68.95,69.06,127800.0,56.8556,57.0276,56.4544,56.5445,127800.0
2008-02-12 14:30:00,69.08,69.46,68.57,69.43,140100.0,56.5608,56.872,56.1433,56.8474,140100.0
2008-02-12 15:00:00,69.44,69.45,67.96,68.24,248400.0,56.8556,56.8638,55.6438,55.8731,248400.0
2008-02-12 15:30:00,68.28,68.68,67.71,68.33,329400.0,55.9058,56.2333,55.4391,55.9468,329400.0
2008-02-13 09:30:00,69.15,69.85,67.25,67.29,269400.0,56.6182,57.1913,55.0625,55.0952,269400.0
2008-02-13 10:00:00,67.29,68.04,66.51,66.57,318000.0,55.0952,55.7093,54.4566,54.5057,318000.0
2008-02-13 10:30:00,66.55,67.45,66.51,67.25,147400.0,54.4894,55.2262,54.4566,55.0625,147400.0
2008-02-13 11:00:00,67.25,67.64,66.97,67.33,99900.0,55.0625,55.3818,54.8332,55.128,99900.0
2008-02-13 11:30:00,67.33,67.72,67.02,67.6,94100.0,55.128,55.4473,54.8742,55.3491,94100.0
2008-02-13 12:00:00,67.63,68.08,67.58,67.61,153500.0,55.3736,55.7421,55.3327,55.3573,153500.0
2008-02-13 12:30:00,67.61,67.97,67.44,67.89,109900.0,55.3573,55.652,55.2181,55.5865,109900.0
2008-02-13 13:00:00,67.89,68.37,67.77,68.09,96100.0,55.5865,55.9795,55.4883,55.7503,96100.0
2008-02-13 13:30:00,68.09,68.75,68.04,68.51,132100.0,55.7503,56.2907,55.7093,56.0941,132100.0
2008-02-13 14:00:00,68.52,68.8,68.25,68.48,126000.0,56.1023,56.3316,55.8813,56.0696,126000.0
2008-02-13 14:30:00,68.48,69.37,68.48,69.14,126400.0,56.0696,56.7983,56.0696,56.61,126400.0
2008-02-13 15:00:00,69.13,69.5,68.99,69.45,273400.0,56.6018,56.9047,56.4872,56.8638,273400.0
2008-02-13 15:30:00,69.43,70.84,69.24,70.38,670000.0,56.8474,58.0019,56.6919,57.6253,670000.0
2008-02-14 09:30:00,68.9,69.61,68.02,69.19,387200.0,56.4135,56.9948,55.693,56.6509,387200.0
2008-02-14 10:00:00,69.22,69.97,68.48,69.1,203500.0,56.6755,57.2896,56.0696,56.5772,203500.0
2008-02-14 10:30:00,69.08,69.64,68.4,69.18,285000.0,56.5608,57.0194,56.0041,56.6427,285000.0
2008-02-14 11:00:00,69.18,69.51,68.99,69.23,157400.0,56.6427,56.9129,56.4872,56.6837,157400.0
2008-02-14 11:30:00,69.19,69.43,69.03,69.09,194100.0,56.6509,56.8474,56.5199,56.569,194100.0
2008-02-14 12:00:00,69.07,69.1,68.51,68.73,122400.0,56.5527,56.5772,56.0941,56.2743,122400.0
2008-02-14 12:30:00,68.77,68.82,68.36,68.39,154900.0,56.307,56.348,55.9713,55.9959,154900.0
2008-02-14 13:00:00,68.36,68.39,67.57,67.72,151900.0,55.9713,55.9959,55.3245,55.4473,151900.0
2008-02-14 13:30:00,67.74,67.98,67.4,67.68,171500.0,55.4637,55.6602,55.1853,55.4146,171500.0
2008-02-14 14:00:00,67.67,67.92,67.25,67.3,184300.0,55.4064,55.6111,55.0625,55.1034,184300.0
2008-02-14 14:30:00,67.29,67.39,66.55,66.9,214300.0,55.0952,55.1771,54.4894,54.7759,214300.0
2008-02-14 15:00:00,66.91,67.41,66.43,67.04,375600.0,54.7841,55.1935,54.3911,54.8906,375600.0
2008-02-14 15:30:00,67.03,67.43,66.61,67.04,481900.0,54.8824,55.2099,54.5385,54.8906,481900.0
2008-02-15 09:30:00,66.01,68.54,66.01,67.52,445800.0,54.0472,56.1187,54.0472,55.2836,445800.0
2008-02-15 10:00:00,67.5,68.11,67.19,67.55,175800.0,55.2672,55.7666,55.0134,55.3081,175800.0
2008-02-15 10:30:00,67.53,67.87,67.36,67.56,144700.0,55.2918,55.5701,55.1526,55.3163,144700.0
2008-02-15 11:00:00,67.56,67.95,67.23,67.42,136900.0,55.3163,55.6356,55.0461,55.2017,136900.0
2008-02-15 11:30:00,67.42,67.54,67.05,67.09,76200.0,55.2017,55.2999,54.8987,54.9315,76200.0
2008-02-15 12:00:00,67.05,67.49,66.69,66.69,98900.0,54.8987,55.259,54.604,54.604,98900.0
2008-02-15 12:30:00,66.74,66.78,66.42,66.5,121500.0,54.6449,54.6777,54.3829,54.4484,121500.0
2008-02-15 13:00:00,66.51,66.72,66.05,66.53,189200.0,54.4566,54.6285,54.08,54.473,189200.0
2008-02-15 13:30:00,66.52,67.0,66.47,66.75,87100.0,54.4648,54.8578,54.4239,54.6531,87100.0
2008-02-15 14:00:00,66.75,67.11,66.22,66.4,111700.0,54.6531,54.9479,54.2192,54.3665,111700.0
2008-02-15 14:30:00,66.43,66.62,66.33,66.48,117200.0,54.3911,54.5467,54.3092,54.432,117200.0
2008-02-15 15:00:00,66.45,66.8,66.35,66.39,151100.0,54.4075,54.694,54.3256,54.3583,151100.0
2008-02-15 15:30:00,66.38,66.79,66.27,66.64,228200.0,54.3502,54.6859,54.2601,54.563,228200.0
2008-02-19 09:30:00,67.54,68.23,67.21,67.54,90500.0,55.2999,55.8649,55.0297,55.2999,90500.0
2008-02-19 10:00:00,67.6,67.94,67.37,67.49,100200.0,55.3491,55.6274,55.1607,55.259,100200.0
2008-02-19 10:30:00,67.48,67.53,66.75,66.77,109700.0,55.2508,55.2918,54.6531,54.6695,109700.0
2008-02-19 11:00:00,66.76,67.08,66.51,66.74,91600.0,54.6613,54.9233,54.4566,54.6449,91600.0
2008-02-19 11:30:00,66.72,67.4,66.68,67.27,70400.0,54.6285,55.1853,54.5958,55.0789,70400.0
2008-02-19 12:00:00,67.32,67.76,67.16,67.56,67000.0,55.1198,55.4801,54.9888,55.3163,67000.0
2008-02-19 12:30:00,67.53,67.61,67.2,67.27,61800.0,55.2918,55.3573,55.0216,55.0789,61800.0
2008-02-19 13:00:00,67.32,68.0,67.32,67.8,74800.0,55.1198,55.6766,55.1198,55.5128,74800.0
2008-02-19 13:30:00,67.74,67.77,67.33,67.37,64500.0,55.4637,55.4883,55.128,55.1607,64500.0
2008-02-19 14:00:00,67.37,67.5,67.24,67.36,52000.0,55.1607,55.2672,55.0543,55.1526,52000.0
2008-02-19 14:30:00,67.34,67.36,66.53,66.55,87000.0,55.1362,55.1526,54.473,54.4894,87000.0
2008-02-19 15:00:00,66.58,66.58,66.21,66.35,128300.0,54.5139,54.5139,54.211,54.3256,128300.0
2008-02-19 15:30:00,66.37,66.88,66.31,66.46,178700.0,54.342,54.7595,54.2928,54.4157,178700.0
2008-02-20 09:30:00,65.84,66.58,65.53,66.4,160500.0,53.908,54.5139,53.6542,54.3665,160500.0
2008-02-20 10:00:00,66.41,66.92,66.04,66.92,71100.0,54.3747,54.7923,54.0718,54.7923,71100.0
2008-02-20 10:30:00,66.98,67.28,66.6,66.7,93400.0,54.8414,55.0871,54.5303,54.6122,93400.0
2008-02-20 11:00:00,66.7,66.95,66.61,66.94,91000.0,54.6122,54.8169,54.5385,54.8087,91000.0
2008-02-20 11:30:00,66.9,67.6,66.82,67.55,94200.0,54.7759,55.3491,54.7104,55.3081,94200.0
2008-02-20 12:00:00,67.52,68.54,67.48,68.34,210300.0,55.2836,56.1187,55.2508,55.955,210300.0
2008-02-20 12:30:00,68.34,68.4,68.09,68.24,78300.0,55.955,56.0041,55.7503,55.8731,78300.0
2008-02-20 13:00:00,68.21,68.81,68.03,68.16,136700.0,55.8485,56.3398,55.7011,55.8076,136700.0
2008-02-20 13:30:00,68.16,68.78,67.98,68.65,95000.0,55.8076,56.3152,55.6602,56.2088,95000.0
2008-02-20 14:00:00,68.65,68.86,67.98,68.43,172800.0,56.2088,56.3807,55.6602,56.0286,172800.0
2008-02-20 14:30:00,68.41,69.18,68.2,69.09,100200.0,56.0123,56.6427,55.8403,56.569,100200.0
2008-02-20 15:00:00,69.11,69.12,68.32,68.47,100600.0,56.5854,56.5936,55.9386,56.0614,100600.0
2008-02-20 15:30:00,68.46,68.74,67.55,68.64,139000.0,56.0532,56.2825,55.3081,56.2006,139000.0
2008-02-21 09:30:00,69.13,69.41,68.5,68.97,145100.0,57.0089,57.2398,56.4894,56.877,145100.0
2008-02-21 10:00:00,68.97,68.97,68.31,68.5,152600.0,56.877,56.877,56.3327,56.4894,152600.0
2008-02-21 10:30:00,68.5,68.78,67.98,68.08,118500.0,56.4894,56.7203,56.0606,56.143,118500.0
2008-02-21 11:00:00,68.07,68.38,67.95,68.18,113900.0,56.1348,56.3904,56.0358,56.2255,113900.0
2008-02-21 11:30:00,68.22,69.05,68.18,69.01,82900.0,56.2585,56.943,56.2255,56.91,82900.0
2008-02-21 12:00:00,68.99,68.99,68.31,68.49,144400.0,56.8935,56.8935,56.3327,56.4812,144400.0
2008-02-21 12:30:00,68.47,68.83,68.29,68.71,101700.0,56.4647,56.7615,56.3162,56.6626,101700.0
2008-02-21 13:00:00,68.71,68.74,67.98,68.22,89100.0,56.6626,56.6873,56.0606,56.2585,89100.0
2008-02-21 13:30:00,68.25,68.25,67.9,68.06,115100.0,56.2832,56.2832,55.9946,56.1265,115100.0
2008-02-21 14:00:00,68.09,68.38,67.73,68.2,125600.0,56.1513,56.3904,55.8544,56.242,125600.0
2008-02-21 14:30:00,68.2,68.23,67.6,67.78,93900.0,56.242,56.2667,55.7472,55.8956,93900.0
2008-02-21 15:00:00,67.82,67.86,67.27,67.4,192500.0,55.9286,55.9616,55.4751,55.5823,192500.0
2008-02-21 15:30:00,67.37,68.19,67.14,67.59,1081900.0,55.5575,56.2338,55.3679,55.739,1081900.0
2008-02-22 09:30:00,68.2,68.32,67.5,67.64,108300.0,56.242,56.341,55.6647,55.7802,108300.0
2008-02-22 10:00:00,67.62,67.71,66.78,66.99,132100.0,55.7637,55.8379,55.071,55.2442,132100.0
2008-02-22 10:30:00,66.99,67.08,66.18,66.61,92000.0,55.2442,55.3184,54.5762,54.9308,92000.0
2008-02-22 11:00:00,66.62,67.02,66.44,66.8,88600.0,54.939,55.2689,54.7906,55.0875,88600.0
2008-02-22 11:30:00,66.8,67.17,66.68,66.77,66800.0,55.0875,55.3926,54.9885,55.0627,66800.0
2008-02-22 12:00:00,66.77,66.87,66.26,66.49,78500.0,55.0627,55.1452,54.6422,54.8318,78500.0
2008-02-22 12:30:00,66.5,66.81,66.32,66.75,101600.0,54.8401,55.0957,54.6916,55.0462,101600.0
2008-02-22 13:00:00,66.78,66.9,66.5,66.7,116000.0,55.071,55.1699,54.8401,55.005,116000.0
2008-02-22 13:30:00,66.68,66.9,66.5,66.73,111100.0,54.9885,55.1699,54.8401,55.0297,111100.0
2008-02-22 14:00:00,66.74,66.82,66.5,66.68,101100.0,55.038,55.104,54.8401,54.9885,101100.0
2008-02-22 14:30:00,66.67,66.96,66.59,66.9,445000.0,54.9803,55.2194,54.9143,55.1699,445000.0
2008-02-22 15:00:00,66.9,67.12,66.65,67.11,120000.0,55.1699,55.3514,54.9638,55.3431,120000.0
2008-02-22 15:30:00,67.09,68.41,67.04,68.4,317900.0,55.3266,56.4152,55.2854,56.4069,317900.0
2008-02-25 09:30:00,68.02,68.66,67.1,67.39,91300.0,56.0936,56.6213,55.3349,55.574,91300.0
2008-02-25 10:00:00,67.38,68.51,67.38,68.19,119000.0,55.5658,56.4976,55.5658,56.2338,119000.0
2008-02-25 10:30:00,68.18,69.02,67.89,68.96,100000.0,56.2255,56.9182,55.9864,56.8687,100000.0
2008-02-25 11:00:00,68.93,68.96,68.29,68.45,91000.0,56.844,56.8687,56.3162,56.4482,91000.0
2008-02-25 11:30:00,68.49,68.6,68.2,68.26,134000.0,56.4812,56.5719,56.242,56.2915,134000.0
2008-02-25 12:00:00,68.21,68.31,67.99,68.23,110300.0,56.2502,56.3327,56.0688,56.2667,110300.0
2008-02-25 12:30:00,68.24,68.53,68.2,68.42,66100.0,56.275,56.5141,56.242,56.4234,66100.0
2008-02-25 13:00:00,68.42,68.66,68.25,68.3,64300.0,56.4234,56.6213,56.2832,56.3245,64300.0
2008-02-25 13:30:00,68.28,68.6,68.23,68.38,94600.0,56.308,56.5719,56.2667,56.3904,94600.0
2008-02-25 14:00:00,68.42,69.39,68.24,69.33,94600.0,56.4234,57.2233,56.275,57.1739,94600.0
2008-02-25 14:30:00,69.35,69.49,68.82,69.04,174700.0,57.1904,57.3058,56.7533,56.9347,174700.0
2008-02-25 15:00:00,69.06,69.61,68.96,69.56,117000.0,56.9512,57.4048,56.8687,57.3635,117000.0
2008-02-25 15:30:00,69.55,69.99,69.35,69.84,178500.0,57.3553,57.7181,57.1904,57.5944,178500.0
2008-02-26 09:30:00,69.65,70.38,69.49,69.82,134600.0,57.4378,58.0398,57.3058,57.578,134600.0
2008-02-26 10:00:00,69.82,70.39,69.32,69.57,147600.0,57.578,58.048,57.1656,57.3718,147600.0
2008-02-26 10:30:00,69.55,70.0,69.4,69.57,113000.0,57.3553,57.7264,57.2316,57.3718,113000.0
2008-02-26 11:00:00,69.56,70.36,69.5,70.26,141000.0,57.3635,58.0233,57.3141,57.9408,141000.0
2008-02-26 11:30:00,70.31,71.34,70.25,71.15,184400.0,57.982,58.8314,57.9326,58.6748,184400.0
2008-02-26 12:00:00,71.16,72.06,71.09,72.0,106100.0,58.683,59.4252,58.6253,59.3757,106100.0
2008-02-26 12:30:00,71.98,71.99,71.25,71.5,91700.0,59.3592,59.3675,58.7572,58.9634,91700.0
2008-02-26 13:00:00,71.54,71.73,71.18,71.36,65700.0,58.9964,59.1531,58.6995,58.8479,65700.0
2008-02-26 13:30:00,71.36,71.58,70.99,71.16,94000.0,58.8479,59.0294,58.5428,58.683,94000.0
2008-02-26 14:00:00,71.13,71.27,70.87,71.15,148300.0,58.6583,58.7737,58.4438,58.6748,148300.0
2008-02-26 14:30:00,71.17,71.6,71.13,71.58,90600.0,58.6912,59.0459,58.6583,59.0294,90600.0
2008-02-26 15:00:00,71.55,71.59,71.0,71.39,229300.0,59.0046,59.0376,58.5511,58.8727,229300.0
2008-02-26 15:30:00,71.39,71.67,71.2,71.58,354100.0,58.8727,59.1036,58.716,59.0294,354100.0
2008-02-27 09:30:00,70.96,71.66,70.61,70.85,147700.0,58.5181,59.0953,58.2294,58.4274,147700.0
2008-02-27 10:00:00,70.8,71.18,70.55,70.55,95700.0,58.3861,58.6995,58.18,58.18,95700.0
2008-02-27 10:30:00,70.53,71.8,70.47,71.4,116500.0,58.1635,59.2108,58.114,58.8809,116500.0
2008-02-27 11:00:00,71.45,71.7,71.19,71.19,86400.0,58.9222,59.1283,58.7077,58.7077,86400.0
2008-02-27 11:30:00,71.24,71.56,70.84,71.1,63500.0,58.749,59.0129,58.4191,58.6335,63500.0
2008-02-27 12:00:00,71.13,71.23,70.77,70.97,51500.0,58.6583,58.7407,58.3614,58.5263,51500.0
2008-02-27 12:30:00,70.94,71.38,70.94,71.3,37700.0,58.5016,58.8644,58.5016,58.7985,37700.0
2008-02-27 13:00:00,71.26,71.42,71.04,71.11,46900.0,58.7655,58.8974,58.584,58.6418,46900.0
2008-02-27 13:30:00,71.08,71.14,70.65,71.12,58800.0,58.617,58.6665,58.2624,58.65,58800.0
2008-02-27 14:00:00,71.07,71.1,70.34,70.43,104500.0,58.6088,58.6335,58.0068,58.081,104500.0
2008-02-27 14:30:00,70.45,71.15,70.43,71.14,106700.0,58.0975,58.6748,58.081,58.6665,106700.0
2008-02-27 15:00:00,71.14,71.56,70.97,71.56,136500.0,58.6665,59.0129,58.5263,59.0129,136500.0
2008-02-27 15:30:00,71.58,71.64,71.11,71.45,143200.0,59.0294,59.0788,58.6418,58.9222,143200.0
2008-02-28 09:30:00,71.02,71.02,70.19,70.79,125000.0,58.5675,58.5675,57.8831,58.3779,125000.0
2008-02-28 10:00:00,70.81,71.22,70.58,71.05,153200.0,58.3944,58.7325,58.2047,58.5923,153200.0
2008-02-28 10:30:00,71.02,71.16,70.75,71.1,134800.0,58.5675,58.683,58.3449,58.6335,134800.0
2008-02-28 11:00:00,71.1,71.24,70.65,70.74,171300.0,58.6335,58.749,58.2624,58.3366,171300.0
2008-02-28 11:30:00,70.74,70.87,70.6,70.87,78000.0,58.3366,58.4438,58.2212,58.4438,78000.0
2008-02-28 12:00:00,70.88,70.88,70.65,70.69,75400.0,58.4521,58.4521,58.2624,58.2954,75400.0
2008-02-28 12:30:00,70.68,71.05,70.65,70.96,182600.0,58.2872,58.5923,58.2624,58.5181,182600.0
2008-02-28 13:00:00,70.94,71.69,70.9,71.17,134300.0,58.5016,59.1201,58.4686,58.6912,134300.0
2008-02-28 13:30:00,71.24,71.6,71.24,71.59,61100.0,58.749,59.0459,58.749,59.0376,61100.0
2008-02-28 14:00:00,71.6,71.87,71.3,71.74,116000.0,59.0459,59.2685,58.7985,59.1613,116000.0
2008-02-28 14:30:00,71.73,72.01,71.58,72.01,84900.0,59.1531,59.384,59.0294,59.384,84900.0
2008-02-28 15:00:00,72.01,72.12,71.3,71.48,142200.0,59.384,59.4747,58.7985,58.9469,142200.0
2008-02-28 15:30:00,71.47,71.84,71.44,71.73,281300.0,58.9386,59.2438,58.9139,59.1531,281300.0
2008-02-29 09:30:00,70.84,70.97,70.06,70.83,127600.0,58.4191,58.5263,57.7759,58.4109,127600.0
2008-02-29 10:00:00,70.82,71.07,70.53,70.92,104900.0,58.4026,58.6088,58.1635,58.4851,104900.0
2008-02-29 10:30:00,70.88,70.94,70.39,70.42,112300.0,58.4521,58.5016,58.048,58.0728,112300.0
2008-02-29 11:00:00,70.44,70.58,70.2,70.35,81000.0,58.0892,58.2047,57.8913,58.015,81000.0
2008-02-29 11:30:00,70.35,70.72,70.35,70.57,51200.0,58.015,58.3201,58.015,58.1964,51200.0
2008-02-29 12:00:00,70.6,70.82,70.36,70.75,84500.0,58.2212,58.4026,58.0233,58.3449,84500.0
2008-02-29 12:30:00,70.75,70.75,70.26,70.3,26900.0,58.3449,58.3449,57.9408,57.9738,26900.0
2008-02-29 13:00:00,70.35,70.58,70.3,70.51,55500.0,58.015,58.2047,57.9738,58.147,55500.0
2008-02-29 13:30:00,70.49,70.53,69.9,69.92,99300.0,58.1305,58.1635,57.6439,57.6604,99300.0
2008-02-29 14:00:00,69.91,70.2,69.88,70.06,114700.0,57.6522,57.8913,57.6274,57.7759,114700.0
2008-02-29 14:30:00,70.09,70.34,69.96,70.14,82600.0,57.8006,58.0068,57.6934,57.8418,82600.0
2008-02-29 15:00:00,70.13,70.26,70.0,70.11,128700.0,57.8336,57.9408,57.7264,57.8171,128700.0
2008-02-29 15:30:00,70.13,70.16,69.6,70.04,307100.0,57.8336,57.8583,57.3965,57.7594,307100.0
2008-03-03 09:30:00,70.05,70.21,69.74,70.17,190200.0,57.7676,57.8996,57.512,57.8666,190200.0
2008-03-03 10:00:00,70.18,71.84,70.07,71.35,201800.0,57.8748,59.2438,57.7841,58.8397,201800.0
2008-03-03 10:30:00,71.35,71.38,70.75,70.99,209000.0,58.8397,58.8644,58.3449,58.5428,209000.0
2008-03-03 11:00:00,70.95,71.23,70.87,71.09,146900.0,58.5098,58.7407,58.4438,58.6253,146900.0
2008-03-03 11:30:00,71.11,71.65,70.87,71.57,84100.0,58.6418,59.0871,58.4438,59.0211,84100.0
2008-03-03 12:00:00,71.55,71.59,71.02,71.4,124400.0,59.0046,59.0376,58.5675,58.8809,124400.0
2008-03-03 12:30:00,71.4,71.49,70.6,70.85,97200.0,58.8809,58.9551,58.2212,58.4274,97200.0
2008-03-03 13:00:00,70.85,71.07,70.71,70.97,105900.0,58.4274,58.6088,58.3119,58.5263,105900.0
2008-03-03 13:30:00,70.98,71.35,70.81,70.89,112700.0,58.5346,58.8397,58.3944,58.4603,112700.0
2008-03-03 14:00:00,70.87,71.17,70.75,70.99,223400.0,58.4438,58.6912,58.3449,58.5428,223400.0
2008-03-03 14:30:00,71.0,71.1,70.7,70.74,261900.0,58.5511,58.6335,58.3037,58.3366,261900.0
2008-03-03 15:00:00,70.79,71.12,70.65,70.94,204000.0,58.3779,58.65,58.2624,58.5016,204000.0
2008-03-03 15:30:00,70.95,71.35,70.91,71.32,250800.0,58.5098,58.8397,58.4768,58.8149,250800.0
2008-03-04 09:30:00,70.45,71.13,69.88,71.13,291200.0,58.0975,58.6583,57.6274,58.6583,291200.0
2008-03-04 10:00:00,71.11,71.11,70.14,70.34,296900.0,58.6418,58.6418,57.8418,58.0068,296900.0
2008-03-04 10:30:00,70.31,71.0,69.79,70.26,324900.0,57.982,58.5511,57.5532,57.9408,324900.0
2008-03-04 11:00:00,70.25,70.45,69.75,70.45,226700.0,57.9326,58.0975,57.5202,58.0975,226700.0
2008-03-04 11:30:00,70.5,70.88,70.32,70.43,249900.0,58.1387,58.4521,57.9903,58.081,249900.0
2008-03-04 12:00:00,70.43,70.88,70.3,70.4,132000.0,58.081,58.4521,57.9738,58.0563,132000.0
2008-03-04 12:30:00,70.4,70.88,70.4,70.69,219500.0,58.0563,58.4521,58.0563,58.2954,219500.0
2008-03-04 13:00:00,70.66,70.8,70.32,70.69,140500.0,58.2707,58.3861,57.9903,58.2954,140500.0
2008-03-04 13:30:00,70.69,70.73,70.03,70.03,191300.0,58.2954,58.3284,57.7511,57.7511,191300.0
2008-03-04 14:00:00,70.05,70.53,69.74,70.23,159400.0,57.7676,58.1635,57.512,57.9161,159400.0
2008-03-04 14:30:00,70.23,71.05,70.0,70.59,168400.0,57.9161,58.5923,57.7264,58.2129,168400.0
2008-03-04 15:00:00,70.56,71.73,70.4,71.24,208200.0,58.1882,59.1531,58.0563,58.749,208200.0
2008-03-04 15:30:00,71.21,71.71,70.86,71.14,245100.0,58.7242,59.1366,58.4356,58.6665,245100.0
2008-03-05 09:30:00,71.58,71.68,70.5,71.49,138200.0,59.0294,59.1118,58.1387,58.9551,138200.0
2008-03-05 10:00:00,71.53,72.2,71.51,71.64,214100.0,58.9881,59.5407,58.9716,59.0788,214100.0
2008-03-05 10:30:00,71.64,72.1,71.43,71.95,132000.0,59.0788,59.4582,58.9057,59.3345,132000.0
2008-03-05 11:00:00,71.9,72.15,71.61,72.06,123200.0,59.2933,59.4994,59.0541,59.4252,123200.0
2008-03-05 11:30:00,72.04,72.05,71.44,71.87,116700.0,59.4087,59.417,58.9139,59.2685,116700.0
2008-03-05 12:00:00,71.9,72.64,71.6,71.69,153800.0,59.2933,59.9035,59.0459,59.1201,153800.0
2008-03-05 12:30:00,71.78,72.0,71.24,71.27,113800.0,59.1943,59.3757,58.749,58.7737,113800.0
2008-03-05 13:00:00,71.26,71.74,70.74,70.95,140100.0,58.7655,59.1613,58.3366,58.5098,140100.0
2008-03-05 13:30:00,71.0,71.78,70.23,70.74,181800.0,58.5511,59.1943,57.9161,58.3366,181800.0
2008-03-05 14:00:00,70.73,70.82,70.45,70.55,148200.0,58.3284,58.4026,58.0975,58.18,148200.0
2008-03-05 14:30:00,70.54,70.64,70.15,70.32,284700.0,58.1717,58.2542,57.8501,57.9903,284700.0
2008-03-05 15:00:00,70.36,70.63,70.22,70.46,289700.0,58.0233,58.2459,57.9078,58.1057,289700.0
2008-03-05 15:30:00,70.44,70.71,70.14,70.4,314000.0,58.0892,58.3119,57.8418,58.0563,314000.0
2008-03-06 09:30:00,70.07,70.37,68.88,69.64,185300.0,57.7841,58.0315,56.8028,57.4295,185300.0
2008-03-06 10:00:00,69.6,69.63,68.36,68.5,260900.0,57.3965,57.4213,56.3739,56.4894,260900.0
2008-03-06 10:30:00,68.55,69.0,68.42,68.5,192800.0,56.5306,56.9017,56.4234,56.4894,192800.0
2008-03-06 11:00:00,68.55,68.65,67.9,67.9,162400.0,56.5306,56.6131,55.9946,55.9946,162400.0
2008-03-06 11:30:00,67.91,68.03,67.47,67.56,153000.0,56.0028,56.1018,55.64,55.7142,153000.0
2008-03-06 12:00:00,67.59,67.63,66.94,67.15,222200.0,55.739,55.7719,55.2029,55.3761,222200.0
2008-03-06 12:30:00,67.16,67.58,67.16,67.22,160300.0,55.3843,55.7307,55.3843,55.4338,160300.0
2008-03-06 13:00:00,67.22,67.53,67.15,67.15,134400.0,55.4338,55.6895,55.3761,55.3761,134400.0
2008-03-06 13:30:00,67.15,67.69,67.01,67.59,148400.0,55.3761,55.8214,55.2607,55.739,148400.0
2008-03-06 14:00:00,67.6,67.73,67.15,67.2,136800.0,55.7472,55.8544,55.3761,55.4173,136800.0
2008-03-06 14:30:00,67.2,67.36,66.94,66.99,179700.0,55.4173,55.5493,55.2029,55.2442,179700.0
2008-03-06 15:00:00,66.99,67.56,66.7,67.52,305300.0,55.2442,55.7142,55.005,55.6812,305300.0
2008-03-06 15:30:00,67.5,67.59,66.8,66.91,454000.0,55.6647,55.739,55.0875,55.1782,454000.0
2008-03-07 09:30:00,66.23,67.68,66.08,67.66,136800.0,54.6174,55.8132,54.4937,55.7967,136800.0
2008-03-07 10:00:00,67.58,67.82,66.43,67.08,166400.0,55.7307,55.9286,54.7823,55.3184,166400.0
2008-03-07 10:30:00,67.05,67.76,66.77,67.03,93400.0,55.2936,55.8791,55.0627,55.2771,93400.0
2008-03-07 11:00:00,67.01,67.01,66.53,66.66,75300.0,55.2607,55.2607,54.8648,54.972,75300.0
2008-03-07 11:30:00,66.68,66.84,66.0,66.0,99000.0,54.9885,55.1205,54.4277,54.4277,99000.0
2008-03-07 12:00:00,66.0,66.19,65.79,65.94,74900.0,54.4277,54.5844,54.2546,54.3783,74900.0
2008-03-07 12:30:00,65.96,66.25,65.65,65.96,82200.0,54.3948,54.6339,54.1391,54.3948,82200.0
2008-03-07 13:00:00,65.95,65.98,65.61,65.71,70400.0,54.3865,54.4112,54.1061,54.1886,70400.0
2008-03-07 13:30:00,65.71,65.84,65.3,65.37,154000.0,54.1886,54.2958,53.8505,53.9082,154000.0
2008-03-07 14:00:00,65.4,65.62,65.03,65.1,153300.0,53.9329,54.1144,53.6278,53.6855,153300.0
2008-03-07 14:30:00,65.1,65.83,64.97,65.83,219700.0,53.6855,54.2875,53.5783,54.2875,219700.0
2008-03-07 15:00:00,65.85,66.49,65.32,66.0,297600.0,54.304,54.8318,53.867,54.4277,297600.0
2008-03-07 15:30:00,65.96,66.09,65.29,65.54,272800.0,54.3948,54.502,53.8422,54.0484,272800.0
2008-03-10 09:30:00,65.4,65.4,63.85,64.13,187600.0,53.9329,53.9329,52.6547,52.8856,187600.0
2008-03-10 10:00:00,64.13,64.5,63.6,63.95,165300.0,52.8856,53.1907,52.4486,52.7372,165300.0
2008-03-10 10:30:00,63.99,64.45,63.94,64.02,143700.0,52.7702,53.1495,52.7289,52.7949,143700.0
2008-03-10 11:00:00,64.05,64.3,63.47,63.5,191000.0,52.8196,53.0258,52.3413,52.3661,191000.0
2008-03-10 11:30:00,63.53,64.11,63.4,64.07,222500.0,52.3908,52.8691,52.2836,52.8361,222500.0
2008-03-10 12:00:00,64.04,64.16,63.64,63.95,157700.0,52.8114,52.9104,52.4815,52.7372,157700.0
2008-03-10 12:30:00,63.96,64.85,63.89,64.82,235300.0,52.7454,53.4794,52.6877,53.4546,235300.0
2008-03-10 13:00:00,64.78,64.88,64.01,64.03,143900.0,53.4217,53.5041,52.7867,52.8032,143900.0
2008-03-10 13:30:00,64.04,64.19,63.41,63.41,129400.0,52.8114,52.9351,52.2919,52.2919,129400.0
2008-03-10 14:00:00,63.41,63.59,63.0,63.2,114700.0,52.2919,52.4403,51.9538,52.1187,114700.0
2008-03-10 14:30:00,63.2,63.68,63.12,63.29,120500.0,52.1187,52.5145,52.0527,52.1929,120500.0
2008-03-10 15:00:00,63.23,63.5,63.06,63.45,143100.0,52.1434,52.3661,52.0032,52.3249,143100.0
2008-03-10 15:30:00,63.44,63.47,62.95,63.07,324400.0,52.3166,52.3413,51.9125,52.0115,324400.0
2008-03-11 09:30:00,64.7,65.03,64.06,64.14,134400.0,53.3557,53.6278,52.8279,52.8939,134400.0
2008-03-11 10:00:00,64.13,64.82,64.07,64.78,100900.0,52.8856,53.4546,52.8361,53.4217,100900.0
2008-03-11 10:30:00,64.73,64.83,64.35,64.79,93900.0,53.3804,53.4629,53.067,53.4299,93900.0
2008-03-11 11:00:00,64.79,65.0,64.68,64.99,89400.0,53.4299,53.6031,53.3392,53.5948,89400.0
2008-03-11 11:30:00,64.99,65.15,63.94,64.34,121400.0,53.5948,53.7268,52.7289,53.0588,121400.0
2008-03-11 12:00:00,64.32,64.41,63.76,64.05,136200.0,53.0423,53.1165,52.5805,52.8196,136200.0
2008-03-11 12:30:00,64.0,64.06,63.01,63.46,181000.0,52.7784,52.8279,51.962,52.3331,181000.0
2008-03-11 13:00:00,63.46,63.5,63.01,63.09,261900.0,52.3331,52.3661,51.962,52.028,261900.0
2008-03-11 13:30:00,63.1,63.62,62.91,63.61,126800.0,52.0362,52.465,51.8795,52.4568,126800.0
2008-03-11 14:00:00,63.65,64.01,63.55,63.96,129700.0,52.4898,52.7867,52.4073,52.7454,129700.0
2008-03-11 14:30:00,63.94,65.02,63.94,64.86,219900.0,52.7289,53.6196,52.7289,53.4876,219900.0
2008-03-11 15:00:00,64.86,65.36,63.23,65.3,223900.0,53.4876,53.9,52.1434,53.8505,223900.0
2008-03-11 15:30:00,65.3,65.8,64.99,65.76,242200.0,53.8505,54.2628,53.5948,54.2298,242200.0
2008-03-12 09:30:00,65.86,66.41,64.96,65.26,93000.0,54.3123,54.7659,53.5701,53.8175,93000.0
2008-03-12 10:00:00,65.31,65.54,64.7,65.36,75800.0,53.8587,54.0484,53.3557,53.9,75800.0
2008-03-12 10:30:00,65.36,66.09,65.34,66.08,67400.0,53.9,54.502,53.8835,54.4937,67400.0
2008-03-12 11:00:00,66.1,67.0,66.09,66.91,59400.0,54.5102,55.2524,54.502,55.1782,59400.0
2008-03-12 11:30:00,66.91,67.27,66.65,67.15,100500.0,55.1782,55.4751,54.9638,55.3761,100500.0
2008-03-12 12:00:00,67.15,67.22,66.9,67.01,93700.0,55.3761,55.4338,55.1699,55.2607,93700.0
2008-03-12 12:30:00,67.04,67.2,66.46,66.59,83000.0,55.2854,55.4173,54.8071,54.9143,83000.0
2008-03-12 13:00:00,66.62,67.15,66.57,66.94,91700.0,54.939,55.3761,54.8978,55.2029,91700.0
2008-03-12 13:30:00,66.94,66.97,66.42,66.52,89100.0,55.2029,55.2277,54.7741,54.8566,89100.0
2008-03-12 14:00:00,66.51,66.68,66.21,66.38,87300.0,54.8483,54.9885,54.6009,54.7411,87300.0
2008-03-12 14:30:00,66.4,66.94,66.38,66.66,85200.0,54.7576,55.2029,54.7411,54.972,85200.0
2008-03-12 15:00:00,66.66,66.85,66.44,66.62,95100.0,54.972,55.1287,54.7906,54.939,95100.0
2008-03-12 15:30:00,66.63,66.7,65.79,65.97,202100.0,54.9473,55.005,54.2546,54.403,202100.0
2008-03-13 09:30:00,65.12,65.12,61.87,61.93,332400.0,53.702,53.702,51.0219,51.0714,332400.0
2008-03-13 10:00:00,61.95,62.69,61.87,62.37,288700.0,51.0879,51.6981,51.0219,51.4342,288700.0
2008-03-13 10:30:00,62.42,62.98,62.31,62.94,164200.0,51.4754,51.9373,51.3847,51.9043,164200.0
2008-03-13 11:00:00,62.91,64.68,62.85,64.27,234800.0,51.8795,53.3392,51.8301,53.0011,234800.0
2008-03-13 11:30:00,64.17,64.84,63.94,64.82,193400.0,52.9186,53.4711,52.7289,53.4546,193400.0
2008-03-13 12:00:00,64.82,65.62,64.31,64.38,80200.0,53.4546,54.1144,53.0341,53.0918,80200.0
2008-03-13 12:30:00,64.42,64.71,64.0,64.37,77000.0,53.1248,53.3639,52.7784,53.0835,77000.0
2008-03-13 13:00:00,64.38,65.67,64.28,65.51,95000.0,53.0918,54.1556,53.0093,54.0237,95000.0
2008-03-13 13:30:00,65.61,65.83,65.08,65.58,115200.0,54.1061,54.2875,53.6691,54.0814,115200.0
2008-03-13 14:00:00,65.58,66.16,65.52,66.15,121500.0,54.0814,54.5597,54.0319,54.5514,121500.0
2008-03-13 14:30:00,66.11,66.16,65.35,65.5,150400.0,54.5185,54.5597,53.8917,54.0154,150400.0
2008-03-13 15:00:00,65.5,65.99,65.24,65.78,168100.0,54.0154,54.4195,53.801,54.2463,168100.0
2008-03-13 15:30:00,65.83,66.04,65.65,65.83,200200.0,54.2875,54.4607,54.1391,54.2875,200200.0
2008-03-14 09:30:00,66.52,66.88,63.97,63.97,140300.0,54.8566,55.1534,52.7537,52.7537,140300.0
2008-03-14 10:00:00,63.94,64.99,63.28,64.71,204900.0,52.7289,53.5948,52.1847,53.3639,204900.0
2008-03-14 10:30:00,64.71,65.23,64.03,64.96,126200.0,53.3639,53.7928,52.8032,53.5701,126200.0
2008-03-14 11:00:00,64.94,65.41,64.63,64.75,108600.0,53.5536,53.9412,53.298,53.3969,108600.0
2008-03-14 11:30:00,64.72,65.55,64.63,65.07,93600.0,53.3722,54.0566,53.298,53.6608,93600.0
2008-03-14 12:00:00,65.03,65.55,64.87,65.28,102100.0,53.6278,54.0566,53.4959,53.834,102100.0
2008-03-14 12:30:00,65.31,65.56,64.82,65.3,147800.0,53.8587,54.0649,53.4546,53.8505,147800.0
2008-03-14 13:00:00,65.25,65.34,64.5,64.73,74200.0,53.8092,53.8835,53.1907,53.3804,74200.0
2008-03-14 13:30:00,64.69,65.2,64.5,64.55,80300.0,53.3474,53.768,53.1907,53.232,80300.0
2008-03-14 14:00:00,64.57,64.72,63.91,63.99,92800.0,53.2485,53.3722,52.7042,52.7702,92800.0
2008-03-14 14:30:00,63.95,64.9,63.85,64.61,94200.0,52.7372,53.5206,52.6547,53.2815,94200.0
2008-03-14 15:00:00,64.62,65.86,64.44,65.73,140200.0,53.2897,54.3123,53.1413,54.2051,140200.0
2008-03-14 15:30:00,65.74,65.74,64.79,65.36,207000.0,54.2133,54.2133,53.4299,53.9,207000.0
2008-03-17 09:30:00,63.86,64.4,62.78,63.38,215900.0,52.663,53.1083,51.7723,52.2671,215900.0
2008-03-17 10:00:00,63.42,64.9,63.4,64.66,94500.0,52.3001,53.5206,52.2836,53.3227,94500.0
2008-03-17 10:30:00,64.64,65.4,64.23,64.81,109600.0,53.3062,53.9329,52.9681,53.4464,109600.0
2008-03-17 11:00:00,64.82,65.06,63.71,63.9,123700.0,53.4546,53.6526,52.5393,52.6959,123700.0
2008-03-17 11:30:00,63.91,64.07,62.84,62.87,87700.0,52.7042,52.8361,51.8218,51.8465,87700.0
2008-03-17 12:00:00,62.85,62.92,62.22,62.55,100700.0,51.8301,51.8878,51.3105,51.5827,100700.0
2008-03-17 12:30:00,62.52,62.88,62.46,62.55,107100.0,51.5579,51.8548,51.5084,51.5827,107100.0
2008-03-17 13:00:00,62.55,62.84,62.35,62.58,156400.0,51.5827,51.8218,51.4177,51.6074,156400.0
2008-03-17 13:30:00,62.57,63.44,62.48,63.43,80600.0,51.5991,52.3166,51.5249,52.3084,80600.0
2008-03-17 14:00:00,63.42,64.08,63.25,63.29,81200.0,52.3001,52.8444,52.1599,52.1929,81200.0
2008-03-17 14:30:00,63.29,64.22,63.07,64.05,79600.0,52.1929,52.9598,52.0115,52.8196,79600.0
2008-03-17 15:00:00,64.01,65.07,63.8,64.5,153200.0,52.7867,53.6608,52.6135,53.1907,153200.0
2008-03-17 15:30:00,64.53,65.24,64.22,64.22,235800.0,53.2155,53.801,52.9598,52.9598,235800.0
2008-03-18 09:30:00,65.58,66.49,65.58,66.04,174700.0,54.0814,54.8318,54.0814,54.4607,174700.0
2008-03-18 10:00:00,66.04,66.34,65.47,65.8,143800.0,54.4607,54.7081,53.9907,54.2628,143800.0
2008-03-18 10:30:00,65.75,66.64,65.75,66.52,118600.0,54.2216,54.9555,54.2216,54.8566,118600.0
2008-03-18 11:00:00,66.5,66.87,66.5,66.68,104400.0,54.8401,55.1452,54.8401,54.9885,104400.0
2008-03-18 11:30:00,66.7,66.98,66.34,66.37,114500.0,55.005,55.2359,54.7081,54.7329,114500.0
2008-03-18 12:00:00,66.37,66.57,66.05,66.43,67800.0,54.7329,54.8978,54.469,54.7823,67800.0
2008-03-18 12:30:00,66.43,67.01,66.43,67.0,58100.0,54.7823,55.2607,54.7823,55.2524,58100.0
2008-03-18 13:00:00,67.03,67.52,66.93,67.2,106600.0,55.2771,55.6812,55.1947,55.4173,106600.0
2008-03-18 13:30:00,67.23,67.41,66.8,66.86,80900.0,55.4421,55.5905,55.0875,55.137,80900.0
2008-03-18 14:00:00,66.85,67.2,65.78,66.08,388700.0,55.1287,55.4173,54.2463,54.4937,388700.0
2008-03-18 14:30:00,66.04,67.24,65.33,67.13,260900.0,54.4607,55.4503,53.8752,55.3596,260900.0
2008-03-18 15:00:00,67.13,67.25,66.59,67.02,237200.0,55.3596,55.4586,54.9143,55.2689,237200.0
2008-03-18 15:30:00,67.0,67.56,66.89,67.29,334400.0,55.2524,55.7142,55.1617,55.4916,334400.0
2008-03-19 09:30:00,67.48,69.71,67.16,68.11,200500.0,55.6482,57.4872,55.3843,56.1678,200500.0
2008-03-19 10:00:00,68.13,68.38,66.99,67.11,178100.0,56.1843,56.3904,55.2442,55.3431,178100.0
2008-03-19 10:30:00,67.12,67.27,66.56,66.8,105500.0,55.3514,55.4751,54.8896,55.0875,105500.0
2008-03-19 11:00:00,66.8,67.29,66.43,67.25,97500.0,55.0875,55.4916,54.7823,55.4586,97500.0
2008-03-19 11:30:00,67.25,67.43,66.96,66.96,88500.0,55.4586,55.607,55.2194,55.2194,88500.0
2008-03-19 12:00:00,66.96,67.14,66.44,66.58,75700.0,55.2194,55.3679,54.7906,54.906,75700.0
2008-03-19 12:30:00,66.58,66.61,65.99,66.07,83400.0,54.906,54.9308,54.4195,54.4855,83400.0
2008-03-19 13:00:00,66.06,66.71,65.94,66.09,73600.0,54.4772,55.0133,54.3783,54.502,73600.0
2008-03-19 13:30:00,66.06,66.11,65.13,65.31,116400.0,54.4772,54.5185,53.7103,53.8587,116400.0
2008-03-19 14:00:00,65.3,65.6,65.14,65.31,135300.0,53.8505,54.0979,53.7185,53.8587,135300.0
2008-03-19 14:30:00,65.31,65.75,64.82,65.74,114300.0,53.8587,54.2216,53.4546,54.2133,114300.0
2008-03-19 15:00:00,65.7,66.03,64.89,64.99,165300.0,54.1803,54.4525,53.5124,53.5948,165300.0
2008-03-19 15:30:00,65.01,65.04,64.48,64.51,236500.0,53.6113,53.6361,53.1743,53.199,236500.0
2008-03-20 09:30:00,64.5,64.5,62.28,63.58,495600.0,53.1907,53.1907,51.36,52.4321,495600.0
2008-03-20 10:00:00,63.57,64.0,63.3,63.65,198000.0,52.4238,52.7784,52.2012,52.4898,198000.0
2008-03-20 10:30:00,63.64,64.64,63.63,64.6,144500.0,52.4815,53.3062,52.4733,53.2732,144500.0
2008-03-20 11:00:00,64.56,64.6,64.15,64.25,145600.0,53.2402,53.2732,52.9021,52.9846,145600.0
2008-03-20 11:30:00,64.24,64.34,63.77,63.99,136900.0,52.9763,53.0588,52.5887,52.7702,136900.0
2008-03-20 12:00:00,64.0,64.14,63.27,63.59,182200.0,52.7784,52.8939,52.1764,52.4403,182200.0
2008-03-20 12:30:00,63.61,64.02,63.52,63.86,113600.0,52.4568,52.7949,52.3826,52.663,113600.0
2008-03-20 13:00:00,63.9,64.31,63.85,64.17,75700.0,52.6959,53.0341,52.6547,52.9186,75700.0
2008-03-20 13:30:00,64.19,64.38,64.14,64.25,104100.0,52.9351,53.0918,52.8939,52.9846,104100.0
2008-03-20 14:00:00,64.24,64.82,64.24,64.75,142800.0,52.9763,53.4546,52.9763,53.3969,142800.0
2008-03-20 14:30:00,64.75,65.52,64.74,65.46,146100.0,53.3969,54.0319,53.3887,53.9824,146100.0
2008-03-20 15:00:00,65.44,66.22,65.42,65.78,253400.0,53.9659,54.6092,53.9494,54.2463,253400.0
2008-03-20 15:30:00,65.78,66.04,64.43,66.0,524200.0,54.2463,54.4607,53.133,54.4277,524200.0
2008-03-24 09:30:00,65.99,67.95,65.74,67.74,106300.0,54.4195,56.0358,54.2133,55.8627,106300.0
2008-03-24 10:00:00,67.78,70.23,67.78,69.79,244200.0,55.8956,57.9161,55.8956,57.5532,244200.0
2008-03-24 10:30:00,69.79,69.93,69.56,69.68,162600.0,57.5532,57.6687,57.3635,57.4625,162600.0
2008-03-24 11:00:00,69.68,69.73,69.28,69.72,129500.0,57.4625,57.5037,57.1326,57.4955,129500.0
2008-03-24 11:30:00,69.73,70.47,69.69,70.39,114600.0,57.5037,58.114,57.4707,58.048,114600.0
2008-03-24 12:00:00,70.4,70.42,70.14,70.42,98300.0,58.0563,58.0728,57.8418,58.0728,98300.0
2008-03-24 12:30:00,70.43,71.17,70.43,71.05,94600.0,58.081,58.6912,58.081,58.5923,94600.0
2008-03-24 13:00:00,71.05,71.6,70.95,71.49,142900.0,58.5923,59.0459,58.5098,58.9551,142900.0
2008-03-24 13:30:00,71.53,71.53,70.64,70.81,128000.0,58.9881,58.9881,58.2542,58.3944,128000.0
2008-03-24 14:00:00,70.84,70.95,70.42,70.64,89600.0,58.4191,58.5098,58.0728,58.2542,89600.0
2008-03-24 14:30:00,70.64,70.69,70.0,70.11,107000.0,58.2542,58.2954,57.7264,57.8171,107000.0
2008-03-24 15:00:00,70.13,70.52,70.03,70.31,158500.0,57.8336,58.1552,57.7511,57.982,158500.0
2008-03-24 15:30:00,70.3,70.62,70.15,70.26,306800.0,57.9738,58.2377,57.8501,57.9408,306800.0
2008-03-25 09:30:00,69.41,71.14,69.29,69.29,119900.0,57.2398,58.6665,57.1409,57.1409,119900.0
2008-03-25 10:00:00,69.27,69.66,68.78,69.55,176000.0,57.1244,57.446,56.7203,57.3553,176000.0
2008-03-25 10:30:00,69.59,69.98,69.51,69.85,121100.0,57.3883,57.7099,57.3223,57.6027,121100.0
2008-03-25 11:00:00,69.85,70.4,69.77,70.26,101100.0,57.6027,58.0563,57.5367,57.9408,101100.0
2008-03-25 11:30:00,70.21,70.33,69.68,69.73,88200.0,57.8996,57.9985,57.4625,57.5037,88200.0
2008-03-25 12:00:00,69.74,70.25,69.61,69.91,135200.0,57.512,57.9326,57.4048,57.6522,135200.0
2008-03-25 12:30:00,69.9,69.92,69.25,69.26,161700.0,57.6439,57.6604,57.1079,57.1161,161700.0
2008-03-25 13:00:00,69.29,69.3,68.97,69.03,108800.0,57.1409,57.1491,56.877,56.9265,108800.0
2008-03-25 13:30:00,69.01,69.24,68.93,69.16,145400.0,56.91,57.0996,56.844,57.0337,145400.0
2008-03-25 14:00:00,69.16,69.2,68.98,69.08,133700.0,57.0337,57.0667,56.8852,56.9677,133700.0
2008-03-25 14:30:00,69.1,69.24,68.84,69.08,173500.0,56.9842,57.0996,56.7698,56.9677,173500.0
2008-03-25 15:00:00,69.11,69.25,68.88,68.95,136600.0,56.9924,57.1079,56.8028,56.8605,136600.0
2008-03-25 15:30:00,68.99,69.01,68.21,68.5,336400.0,56.8935,56.91,56.2502,56.4894,336400.0
2008-03-26 09:30:00,68.24,68.34,67.37,67.9,91400.0,56.275,56.3575,55.5575,55.9946,91400.0
2008-03-26 10:00:00,67.9,68.18,67.36,67.56,102200.0,55.9946,56.2255,55.5493,55.7142,102200.0
2008-03-26 10:30:00,67.54,67.54,66.47,66.98,89500.0,55.6977,55.6977,54.8153,55.2359,89500.0
2008-03-26 11:00:00,67.08,67.46,66.86,67.46,68400.0,55.3184,55.6317,55.137,55.6317,68400.0
2008-03-26 11:30:00,67.43,67.59,67.06,67.46,63600.0,55.607,55.739,55.3019,55.6317,63600.0
2008-03-26 12:00:00,67.48,67.54,67.21,67.38,69500.0,55.6482,55.6977,55.4256,55.5658,69500.0
2008-03-26 12:30:00,67.41,67.47,67.11,67.47,39400.0,55.5905,55.64,55.3431,55.64,39400.0
2008-03-26 13:00:00,67.44,67.48,67.11,67.21,46900.0,55.6153,55.6482,55.3431,55.4256,46900.0
2008-03-26 13:30:00,67.24,67.25,66.97,67.17,50800.0,55.4503,55.4586,55.2277,55.3926,50800.0
2008-03-26 14:00:00,67.14,67.21,66.72,67.01,87800.0,55.3679,55.4256,55.0215,55.2607,87800.0
2008-03-26 14:30:00,66.98,67.45,66.9,67.45,86600.0,55.2359,55.6235,55.1699,55.6235,86600.0
2008-03-26 15:00:00,67.43,67.53,66.77,66.84,123400.0,55.607,55.6895,55.0627,55.1205,123400.0
2008-03-26 15:30:00,66.82,66.94,66.47,66.62,147700.0,55.104,55.2029,54.8153,54.939,147700.0
2008-03-27 09:30:00,67.37,67.7,67.0,67.53,110300.0,55.5575,55.8297,55.2524,55.6895,110300.0
2008-03-27 10:00:00,67.52,67.61,66.52,66.54,89400.0,55.6812,55.7554,54.8566,54.8731,89400.0
2008-03-27 10:30:00,66.58,67.51,66.55,67.45,83100.0,54.906,55.673,54.8813,55.6235,83100.0
2008-03-27 11:00:00,67.47,67.89,67.36,67.65,87500.0,55.64,55.9864,55.5493,55.7884,87500.0
2008-03-27 11:30:00,67.6,68.3,67.56,67.94,54100.0,55.7472,56.3245,55.7142,56.0276,54100.0
2008-03-27 12:00:00,67.91,68.93,67.81,68.9,71800.0,56.0028,56.844,55.9204,56.8193,71800.0
2008-03-27 12:30:00,68.88,69.0,68.4,68.41,78900.0,56.8028,56.9017,56.4069,56.4152,78900.0
2008-03-27 13:00:00,68.41,69.1,68.26,68.86,90400.0,56.4152,56.9842,56.2915,56.7863,90400.0
2008-03-27 13:30:00,68.88,68.88,67.77,67.79,65800.0,56.8028,56.8028,55.8874,55.9039,65800.0
2008-03-27 14:00:00,67.82,67.82,67.17,67.42,102900.0,55.9286,55.9286,55.3926,55.5988,102900.0
2008-03-27 14:30:00,67.42,68.15,67.35,67.77,77100.0,55.5988,56.2008,55.541,55.8874,77100.0
2008-03-27 15:00:00,67.66,68.0,67.45,67.65,80400.0,55.7967,56.0771,55.6235,55.7884,80400.0
2008-03-27 15:30:00,67.71,67.85,66.79,66.97,203200.0,55.8379,55.9534,55.0792,55.2277,203200.0
2008-03-28 09:30:00,67.45,67.9,66.5,67.24,105300.0,55.6235,55.9946,54.8401,55.4503,105300.0
2008-03-28 10:00:00,67.11,68.03,67.02,67.47,70600.0,55.3431,56.1018,55.2689,55.64,70600.0
2008-03-28 10:30:00,67.43,67.66,66.98,67.43,54300.0,55.607,55.7967,55.2359,55.607,54300.0
2008-03-28 11:00:00,67.42,67.58,67.06,67.51,29600.0,55.5988,55.7307,55.3019,55.673,29600.0
2008-03-28 11:30:00,67.56,67.81,67.35,67.64,47300.0,55.7142,55.9204,55.541,55.7802,47300.0
2008-03-28 12:00:00,67.59,67.65,67.1,67.36,39200.0,55.739,55.7884,55.3349,55.5493,39200.0
2008-03-28 12:30:00,67.35,67.38,67.0,67.05,23900.0,55.541,55.5658,55.2524,55.2936,23900.0
2008-03-28 13:00:00,67.07,67.17,67.0,67.1,29600.0,55.3101,55.3926,55.2524,55.3349,29600.0
2008-03-28 13:30:00,67.07,67.1,66.75,66.98,48000.0,55.3101,55.3349,55.0462,55.2359,48000.0
2008-03-28 14:00:00,66.93,67.13,66.44,66.51,72500.0,55.1947,55.3596,54.7906,54.8483,72500.0
2008-03-28 14:30:00,66.53,66.69,66.31,66.61,53000.0,54.8648,54.9968,54.6834,54.9308,53000.0
2008-03-28 15:00:00,66.58,66.58,65.93,66.4,87700.0,54.906,54.906,54.37,54.7576,87700.0
2008-03-28 15:30:00,66.45,66.49,65.96,66.13,90400.0,54.7988,54.8318,54.3948,54.5349,90400.0
2008-03-31 09:30:00,65.58,66.74,65.15,66.44,114100.0,54.0814,55.038,53.7268,54.7906,114100.0
2008-03-31 10:00:00,66.41,66.41,65.25,65.26,90700.0,54.7659,54.7659,53.8092,53.8175,90700.0
2008-03-31 10:30:00,65.27,65.83,65.15,65.72,77700.0,53.8257,54.2875,53.7268,54.1968,77700.0
2008-03-31 11:00:00,65.74,66.16,65.59,66.12,84800.0,54.2133,54.5597,54.0896,54.5267,84800.0
2008-03-31 11:30:00,66.11,66.65,66.09,66.22,112500.0,54.5185,54.9638,54.502,54.6092,112500.0
2008-03-31 12:00:00,66.22,66.36,65.94,66.1,61700.0,54.6092,54.7246,54.3783,54.5102,61700.0
2008-03-31 12:30:00,66.05,66.47,66.03,66.47,55700.0,54.469,54.8153,54.4525,54.8153,55700.0
2008-03-31 13:00:00,66.48,66.73,66.4,66.46,55000.0,54.8236,55.0297,54.7576,54.8071,55000.0
2008-03-31 13:30:00,66.48,66.67,66.23,66.31,179900.0,54.8236,54.9803,54.6174,54.6834,179900.0
2008-03-31 14:00:00,66.26,66.36,66.02,66.2,193400.0,54.6422,54.7246,54.4442,54.5927,193400.0
2008-03-31 14:30:00,66.19,66.34,66.04,66.3,86500.0,54.5844,54.7081,54.4607,54.6751,86500.0
2008-03-31 15:00:00,66.28,66.56,66.06,66.23,112100.0,54.6586,54.8896,54.4772,54.6174,112100.0
2008-03-31 15:30:00,66.23,66.8,66.13,66.33,176900.0,54.6174,55.0875,54.5349,54.6999,176900.0
2008-04-01 08:30:00,66.4,66.4,66.4,66.4,500.0,54.7576,54.7576,54.7576,54.7576,500.0
2008-04-01 09:00:00,66.4,66.4,66.4,66.4,0.0,54.7576,54.7576,54.7576,54.7576,0.0
2008-04-01 09:30:00,67.2,68.06,66.65,67.37,155800.0,55.4173,56.1265,54.9638,55.5575,155800.0
2008-04-01 10:00:00,67.43,68.15,67.42,67.97,92500.0,55.607,56.2008,55.5988,56.0523,92500.0
2008-04-01 10:30:00,68.02,68.73,67.9,68.48,75500.0,56.0936,56.6791,55.9946,56.4729,75500.0
2008-04-01 11:00:00,68.4,69.17,68.4,69.17,80700.0,56.4069,57.0419,56.4069,57.0419,80700.0
2008-04-01 11:30:00,69.16,70.17,69.16,70.06,109400.0,57.0337,57.8666,57.0337,57.7759,109400.0
2008-04-01 12:00:00,70.02,70.34,69.9,70.01,92100.0,57.7429,58.0068,57.6439,57.7346,92100.0
2008-04-01 12:30:00,70.03,70.14,69.71,69.99,66400.0,57.7511,57.8418,57.4872,57.7181,66400.0
2008-04-01 13:00:00,69.95,70.31,69.9,70.15,70100.0,57.6852,57.982,57.6439,57.8501,70100.0
2008-04-01 13:30:00,70.18,70.18,69.58,69.86,84600.0,57.8748,57.8748,57.38,57.6109,84600.0
2008-04-01 14:00:00,69.87,70.29,69.73,70.21,85100.0,57.6192,57.9655,57.5037,57.8996,85100.0
2008-04-01 14:30:00,70.24,70.76,70.24,70.45,108900.0,57.9243,58.3531,57.9243,58.0975,108900.0
2008-04-01 15:00:00,70.45,70.87,70.3,70.85,254300.0,58.0975,58.4438,57.9738,58.4274,254300.0
2008-04-01 15:30:00,70.85,71.46,70.71,71.24,314600.0,58.4274,58.9304,58.3119,58.749,314600.0
2008-04-02 09:30:00,71.87,71.98,70.84,70.95,82000.0,59.2685,59.3592,58.4191,58.5098,82000.0
2008-04-02 10:00:00,70.95,71.3,70.44,71.1,160700.0,58.5098,58.7985,58.0892,58.6335,160700.0
2008-04-02 10:30:00,71.12,71.6,70.88,71.36,77700.0,58.65,59.0459,58.4521,58.8479,77700.0
2008-04-02 11:00:00,71.34,71.38,70.54,70.7,59000.0,58.8314,58.8644,58.1717,58.3037,59000.0
2008-04-02 11:30:00,70.68,70.99,70.55,70.84,61800.0,58.2872,58.5428,58.18,58.4191,61800.0
2008-04-02 12:00:00,70.84,70.95,70.48,70.52,55600.0,58.4191,58.5098,58.1222,58.1552,55600.0
2008-04-02 12:30:00,70.55,70.6,70.24,70.41,43400.0,58.18,58.2212,57.9243,58.0645,43400.0
2008-04-02 13:00:00,70.38,70.48,69.9,70.34,59300.0,58.0398,58.1222,57.6439,58.0068,59300.0
2008-04-02 13:30:00,70.37,70.86,70.18,70.7,43300.0,58.0315,58.4356,57.8748,58.3037,43300.0
2008-04-02 14:00:00,70.72,71.05,70.58,70.68,49800.0,58.3201,58.5923,58.2047,58.2872,49800.0
2008-04-02 14:30:00,70.72,70.72,70.04,70.22,74300.0,58.3201,58.3201,57.7594,57.9078,74300.0
2008-04-02 15:00:00,70.26,70.26,69.51,69.67,197000.0,57.9408,57.9408,57.3223,57.4543,197000.0
2008-04-02 15:30:00,69.67,69.8,69.2,69.71,247600.0,57.4543,57.5615,57.0667,57.4872,247600.0
2008-04-03 09:30:00,69.38,69.48,68.38,69.33,94100.0,57.2151,57.2976,56.3904,57.1739,94100.0
2008-04-03 10:00:00,69.33,69.82,68.86,69.23,122200.0,57.1739,57.578,56.7863,57.0914,122200.0
2008-04-03 10:30:00,69.17,69.66,68.88,68.96,60800.0,57.0419,57.446,56.8028,56.8687,60800.0
2008-04-03 11:00:00,68.94,69.21,68.79,69.04,77800.0,56.8522,57.0749,56.7286,56.9347,77800.0
2008-04-03 11:30:00,69.06,69.48,68.86,69.43,84500.0,56.9512,57.2976,56.7863,57.2563,84500.0
2008-04-03 12:00:00,69.46,69.84,69.37,69.77,53900.0,57.2811,57.5944,57.2069,57.5367,53900.0
2008-04-03 12:30:00,69.76,70.63,69.67,70.33,76500.0,57.5285,58.2459,57.4543,57.9985,76500.0
2008-04-03 13:00:00,70.33,70.83,70.23,70.5,87800.0,57.9985,58.4109,57.9161,58.1387,87800.0
2008-04-03 13:30:00,70.52,70.64,70.31,70.35,66100.0,58.1552,58.2542,57.982,58.015,66100.0
2008-04-03 14:00:00,70.35,70.6,70.21,70.28,83500.0,58.015,58.2212,57.8996,57.9573,83500.0
2008-04-03 14:30:00,70.32,70.47,70.03,70.4,118000.0,57.9903,58.114,57.7511,58.0563,118000.0
2008-04-03 15:00:00,70.4,70.43,70.03,70.15,53900.0,58.0563,58.081,57.7511,57.8501,53900.0
2008-04-03 15:30:00,70.15,70.3,69.89,70.24,185700.0,57.8501,57.9738,57.6357,57.9243,185700.0
2008-04-04 09:30:00,70.23,70.96,70.14,70.65,88100.0,57.9161,58.5181,57.8418,58.2624,88100.0
2008-04-04 10:00:00,70.65,70.88,70.45,70.58,142200.0,58.2624,58.4521,58.0975,58.2047,142200.0
2008-04-04 10:30:00,70.57,70.7,70.25,70.6,90000.0,58.1964,58.3037,57.9326,58.2212,90000.0
2008-04-04 11:00:00,70.6,70.97,70.59,70.92,90500.0,58.2212,58.5263,58.2129,58.4851,90500.0
2008-04-04 11:30:00,70.92,70.97,70.74,70.8,54100.0,58.4851,58.5263,58.3366,58.3861,54100.0
2008-04-04 12:00:00,70.78,71.27,70.61,71.01,77000.0,58.3696,58.7737,58.2294,58.5593,77000.0
2008-04-04 12:30:00,71.0,71.04,70.79,70.96,46500.0,58.5511,58.584,58.3779,58.5181,46500.0
2008-04-04 13:00:00,70.95,71.17,70.8,70.97,74600.0,58.5098,58.6912,58.3861,58.5263,74600.0
2008-04-04 13:30:00,70.97,71.0,70.59,70.7,157500.0,58.5263,58.5511,58.2129,58.3037,157500.0
2008-04-04 14:00:00,70.72,70.84,70.47,70.62,114100.0,58.3201,58.4191,58.114,58.2377,114100.0
2008-04-04 14:30:00,70.64,70.84,70.45,70.57,164100.0,58.2542,58.4191,58.0975,58.1964,164100.0
2008-04-04 15:00:00,70.56,70.71,70.31,70.42,121000.0,58.1882,58.3119,57.982,58.0728,121000.0
2008-04-04 15:30:00,70.43,70.62,70.3,70.5,215300.0,58.081,58.2377,57.9738,58.1387,215300.0
2008-04-07 09:30:00,71.31,71.52,70.79,71.07,196600.0,58.8067,58.9799,58.3779,58.6088,196600.0
2008-04-07 10:00:00,71.07,71.24,70.44,70.46,207100.0,58.6088,58.749,58.0892,58.1057,207100.0
2008-04-07 10:30:00,70.46,70.87,70.37,70.78,208300.0,58.1057,58.4438,58.0315,58.3696,208300.0
2008-04-07 11:00:00,70.81,71.31,70.44,71.24,67600.0,58.3944,58.8067,58.0892,58.749,67600.0
2008-04-07 11:30:00,71.26,71.65,71.26,71.5,57600.0,58.7655,59.0871,58.7655,58.9634,57600.0
2008-04-07 12:00:00,71.5,71.57,71.32,71.43,83600.0,58.9634,59.0211,58.8149,58.9057,83600.0
2008-04-07 12:30:00,71.4,71.9,71.25,71.55,92500.0,58.8809,59.2933,58.7572,59.0046,92500.0
2008-04-07 13:00:00,71.6,71.7,71.18,71.28,48100.0,59.0459,59.1283,58.6995,58.782,48100.0
2008-04-07 13:30:00,71.29,71.35,70.71,70.91,40200.0,58.7902,58.8397,58.3119,58.4768,40200.0
2008-04-07 14:00:00,70.91,70.93,70.42,70.5,104600.0,58.4768,58.4933,58.0728,58.1387,104600.0
2008-04-07 14:30:00,70.51,70.58,70.03,70.55,138500.0,58.147,58.2047,57.7511,58.18,138500.0
2008-04-07 15:00:00,70.49,70.54,69.86,70.37,103000.0,58.1305,58.1717,57.6109,58.0315,103000.0
2008-04-07 15:30:00,70.35,70.47,69.97,70.17,145000.0,58.015,58.114,57.7017,57.8666,145000.0
2008-04-08 09:30:00,69.86,69.92,69.16,69.73,67900.0,57.6109,57.6604,57.0337,57.5037,67900.0
2008-04-08 10:00:00,69.76,70.28,69.35,69.97,104600.0,57.5285,57.9573,57.1904,57.7017,104600.0
2008-04-08 10:30:00,69.9,70.23,69.82,70.1,45800.0,57.6439,57.9161,57.578,57.8089,45800.0
2008-04-08 11:00:00,70.1,70.14,69.5,69.55,110500.0,57.8089,57.8418,57.3141,57.3553,110500.0
2008-04-08 11:30:00,69.6,69.89,69.6,69.73,37200.0,57.3965,57.6357,57.3965,57.5037,37200.0
2008-04-08 12:00:00,69.73,69.8,69.58,69.61,48600.0,57.5037,57.5615,57.38,57.4048,48600.0
2008-04-08 12:30:00,69.6,69.82,69.54,69.69,36600.0,57.3965,57.578,57.347,57.4707,36600.0
2008-04-08 13:00:00,69.68,69.81,69.55,69.61,43300.0,57.4625,57.5697,57.3553,57.4048,43300.0
2008-04-08 13:30:00,69.6,70.02,69.5,69.87,81000.0,57.3965,57.7429,57.3141,57.6192,81000.0
2008-04-08 14:00:00,69.87,70.26,69.75,70.13,138400.0,57.6192,57.9408,57.5202,57.8336,138400.0
2008-04-08 14:30:00,70.13,70.84,70.13,70.58,127900.0,57.8336,58.4191,57.8336,58.2047,127900.0
2008-04-08 15:00:00,70.55,70.55,70.0,70.3,140800.0,58.18,58.18,57.7264,57.9738,140800.0
2008-04-08 15:30:00,70.28,70.59,70.25,70.36,154700.0,57.9573,58.2129,57.9326,58.0233,154700.0
2008-04-09 09:30:00,70.32,70.73,69.68,70.0,81100.0,57.9903,58.3284,57.4625,57.7264,81100.0
2008-04-09 10:00:00,70.0,70.07,69.6,69.7,189800.0,57.7264,57.7841,57.3965,57.479,189800.0
2008-04-09 10:30:00,69.75,69.81,69.5,69.54,127200.0,57.5202,57.5697,57.3141,57.347,127200.0
2008-04-09 11:00:00,69.62,69.75,69.37,69.47,92200.0,57.413,57.5202,57.2069,57.2893,92200.0
2008-04-09 11:30:00,69.49,69.68,69.3,69.51,68900.0,57.3058,57.4625,57.1491,57.3223,68900.0
2008-04-09 12:00:00,69.51,69.73,69.45,69.6,65600.0,57.3223,57.5037,57.2728,57.3965,65600.0
2008-04-09 12:30:00,69.61,69.61,69.22,69.25,75200.0,57.4048,57.4048,57.0832,57.1079,75200.0
2008-04-09 13:00:00,69.25,69.42,69.11,69.32,61800.0,57.1079,57.2481,56.9924,57.1656,61800.0
2008-04-09 13:30:00,69.31,69.34,69.13,69.32,79100.0,57.1574,57.1821,57.0089,57.1656,79100.0
2008-04-09 14:00:00,69.35,69.51,69.14,69.18,117700.0,57.1904,57.3223,57.0172,57.0502,117700.0
2008-04-09 14:30:00,69.18,69.37,69.08,69.25,108200.0,57.0502,57.2069,56.9677,57.1079,108200.0
2008-04-09 15:00:00,69.23,69.34,68.95,69.15,159000.0,57.0914,57.1821,56.8605,57.0254,159000.0
2008-04-09 15:30:00,69.08,69.56,69.05,69.5,213300.0,56.9677,57.3635,56.943,57.3141,213300.0
2008-04-10 09:30:00,69.5,69.8,69.32,69.46,59900.0,57.3141,57.5615,57.1656,57.2811,59900.0
2008-04-10 10:00:00,69.49,69.65,68.89,69.39,83000.0,57.3058,57.4378,56.811,57.2233,83000.0
2008-04-10 10:30:00,69.4,69.53,69.16,69.5,79600.0,57.2316,57.3388,57.0337,57.3141,79600.0
2008-04-10 11:00:00,69.46,69.82,69.2,69.77,73100.0,57.2811,57.578,57.0667,57.5367,73100.0
2008-04-10 11:30:00,69.8,70.23,69.77,70.22,55900.0,57.5615,57.9161,57.5367,57.9078,55900.0
2008-04-10 12:00:00,70.23,70.31,69.81,70.24,31900.0,57.9161,57.982,57.5697,57.9243,31900.0
2008-04-10 12:30:00,70.24,70.51,70.06,70.1,36700.0,57.9243,58.147,57.7759,57.8089,36700.0
2008-04-10 13:00:00,70.13,70.4,70.13,70.3,35800.0,57.8336,58.0563,57.8336,57.9738,35800.0
2008-04-10 13:30:00,70.36,70.65,70.34,70.43,27200.0,58.0233,58.2624,58.0068,58.081,27200.0
2008-04-10 14:00:00,70.4,70.58,70.31,70.34,103800.0,58.0563,58.2047,57.982,58.0068,103800.0
2008-04-10 14:30:00,70.32,70.52,70.19,70.46,52300.0,57.9903,58.1552,57.8831,58.1057,52300.0
2008-04-10 15:00:00,70.49,70.54,70.3,70.44,60500.0,58.1305,58.1717,57.9738,58.0892,60500.0
2008-04-10 15:30:00,70.42,70.54,70.0,70.46,217700.0,58.0728,58.1717,57.7264,58.1057,217700.0
2008-04-11 09:30:00,69.95,70.34,69.52,69.9,121200.0,57.6852,58.0068,57.3306,57.6439,121200.0
2008-04-11 10:00:00,69.87,70.32,69.7,69.98,108000.0,57.6192,57.9903,57.479,57.7099,108000.0
2008-04-11 10:30:00,69.98,70.88,69.98,70.71,84000.0,57.7099,58.4521,57.7099,58.3119,84000.0
2008-04-11 11:00:00,70.66,70.66,70.03,70.1,55300.0,58.2707,58.2707,57.7511,57.8089,55300.0
2008-04-11 11:30:00,70.02,71.14,70.01,70.86,165100.0,57.7429,58.6665,57.7346,58.4356,165100.0
2008-04-11 12:00:00,70.88,71.0,70.17,70.26,60900.0,58.4521,58.5511,57.8666,57.9408,60900.0
2008-04-11 12:30:00,70.23,71.22,70.23,70.77,200400.0,57.9161,58.7325,57.9161,58.3614,200400.0
2008-04-11 13:00:00,70.76,70.79,70.23,70.28,54800.0,58.3531,58.3779,57.9161,57.9573,54800.0
2008-04-11 13:30:00,70.25,70.34,70.23,70.27,99700.0,57.9326,58.0068,57.9161,57.9491,99700.0
2008-04-11 14:00:00,70.25,70.54,70.22,70.41,112500.0,57.9326,58.1717,57.9078,58.0645,112500.0
2008-04-11 14:30:00,70.39,70.77,70.18,70.32,81500.0,58.048,58.3614,57.8748,57.9903,81500.0
2008-04-11 15:00:00,70.31,70.56,70.22,70.53,125200.0,57.982,58.1882,57.9078,58.1635,125200.0
2008-04-11 15:30:00,70.53,70.85,70.35,70.79,317800.0,58.1635,58.4274,58.015,58.3779,317800.0
2008-04-14 09:30:00,70.86,70.86,68.97,69.31,144000.0,58.4356,58.4356,56.877,57.1574,144000.0
2008-04-14 10:00:00,69.3,69.55,68.98,68.99,176800.0,57.1491,57.3553,56.8852,56.8935,176800.0
2008-04-14 10:30:00,69.0,69.16,68.89,69.02,213800.0,56.9017,57.0337,56.811,56.9182,213800.0
2008-04-14 11:00:00,69.02,69.12,68.86,68.99,190300.0,56.9182,57.0007,56.7863,56.8935,190300.0
2008-04-14 11:30:00,68.98,69.13,68.94,69.04,104400.0,56.8852,57.0089,56.8522,56.9347,104400.0
2008-04-14 12:00:00,69.02,69.08,68.76,68.98,218800.0,56.9182,56.9677,56.7038,56.8852,218800.0
2008-04-14 12:30:00,68.99,69.27,68.85,69.14,112500.0,56.8935,57.1244,56.778,57.0172,112500.0
2008-04-14 13:00:00,69.13,69.19,68.62,68.79,150400.0,57.0089,57.0584,56.5884,56.7286,150400.0
2008-04-14 13:30:00,68.79,68.94,68.73,68.74,81800.0,56.7286,56.8522,56.6791,56.6873,81800.0
2008-04-14 14:00:00,68.74,68.81,68.45,68.45,113700.0,56.6873,56.745,56.4482,56.4482,113700.0
2008-04-14 14:30:00,68.45,68.49,68.02,68.09,175800.0,56.4482,56.4812,56.0936,56.1513,175800.0
2008-04-14 15:00:00,68.09,68.21,67.91,67.93,120000.0,56.1513,56.2502,56.0028,56.0193,120000.0
2008-04-14 15:30:00,67.92,68.29,67.81,68.11,191700.0,56.0111,56.3162,55.9204,56.1678,191700.0
2008-04-15 09:30:00,68.51,69.48,68.21,68.43,130800.0,56.4976,57.2976,56.2502,56.4317,130800.0
2008-04-15 10:00:00,68.49,68.69,68.08,68.49,80300.0,56.4812,56.6461,56.143,56.4812,80300.0
2008-04-15 10:30:00,68.46,68.91,68.4,68.71,41800.0,56.4564,56.8275,56.4069,56.6626,41800.0
2008-04-15 11:00:00,68.71,68.71,68.02,68.04,44300.0,56.6626,56.6626,56.0936,56.1101,44300.0
2008-04-15 11:30:00,68.1,68.14,67.65,67.65,73700.0,56.1595,56.1925,55.7884,55.7884,73700.0
2008-04-15 12:00:00,67.63,68.08,67.45,68.02,80400.0,55.7719,56.143,55.6235,56.0936,80400.0
2008-04-15 12:30:00,68.07,68.32,68.04,68.05,44500.0,56.1348,56.341,56.1101,56.1183,44500.0
2008-04-15 13:00:00,68.1,68.21,67.87,67.98,56600.0,56.1595,56.2502,55.9699,56.0606,56600.0
2008-04-15 13:30:00,67.98,68.71,67.93,68.64,44600.0,56.0606,56.6626,56.0193,56.6049,44600.0
2008-04-15 14:00:00,68.63,68.65,68.43,68.55,41800.0,56.5966,56.6131,56.4317,56.5306,41800.0
2008-04-15 14:30:00,68.54,68.99,68.45,68.6,85300.0,56.5224,56.8935,56.4482,56.5719,85300.0
2008-04-15 15:00:00,68.61,69.05,68.55,69.02,97400.0,56.5801,56.943,56.5306,56.9182,97400.0
2008-04-15 15:30:00,69.03,69.25,68.73,69.08,232600.0,56.9265,57.1079,56.6791,56.9677,232600.0
2008-04-16 09:30:00,69.72,69.72,68.94,69.5,174800.0,57.4955,57.4955,56.8522,57.3141,174800.0
2008-04-16 10:00:00,69.55,70.09,69.16,70.04,116700.0,57.3553,57.8006,57.0337,57.7594,116700.0
2008-04-16 10:30:00,70.06,70.41,69.91,70.41,76300.0,57.7759,58.0645,57.6522,58.0645,76300.0
2008-04-16 11:00:00,70.42,70.42,69.9,70.22,52500.0,58.0728,58.0728,57.6439,57.9078,52500.0
2008-04-16 11:30:00,70.18,70.38,69.97,70.09,37600.0,57.8748,58.0398,57.7017,57.8006,37600.0
2008-04-16 12:00:00,70.11,70.65,70.11,70.65,51600.0,57.8171,58.2624,57.8171,58.2624,51600.0
2008-04-16 12:30:00,70.63,70.7,69.52,70.19,47700.0,58.2459,58.3037,57.3306,57.8831,47700.0
2008-04-16 13:00:00,70.21,70.24,69.89,70.01,45000.0,57.8996,57.9243,57.6357,57.7346,45000.0
2008-04-16 13:30:00,70.04,70.09,69.75,70.07,40200.0,57.7594,57.8006,57.5202,57.7841,40200.0
2008-04-16 14:00:00,70.02,70.21,69.72,69.9,50900.0,57.7429,57.8996,57.4955,57.6439,50900.0
2008-04-16 14:30:00,69.9,70.63,69.87,70.51,74600.0,57.6439,58.2459,57.6192,58.147,74600.0
2008-04-16 15:00:00,70.48,70.48,70.13,70.16,170500.0,58.1222,58.1222,57.8336,57.8583,170500.0
2008-04-16 15:30:00,70.14,70.28,69.9,70.18,369400.0,57.8418,57.9573,57.6439,57.8748,369400.0
2008-04-17 09:30:00,70.18,70.71,69.8,70.71,156900.0,57.8748,58.3119,57.5615,58.3119,156900.0
2008-04-17 10:00:00,70.68,71.43,70.1,71.36,153500.0,58.2872,58.9057,57.8089,58.8479,153500.0
2008-04-17 10:30:00,71.35,71.62,70.94,71.3,154300.0,58.8397,59.0623,58.5016,58.7985,154300.0
2008-04-17 11:00:00,71.31,71.39,70.81,71.02,120400.0,58.8067,58.8727,58.3944,58.5675,120400.0
2008-04-17 11:30:00,71.02,71.45,70.97,71.09,128600.0,58.5675,58.9222,58.5263,58.6253,128600.0
2008-04-17 12:00:00,71.1,71.46,71.1,71.29,98000.0,58.6335,58.9304,58.6335,58.7902,98000.0
2008-04-17 12:30:00,71.31,71.54,71.14,71.47,103600.0,58.8067,58.9964,58.6665,58.9386,103600.0
2008-04-17 13:00:00,71.48,71.9,71.28,71.9,124600.0,58.9469,59.2933,58.782,59.2933,124600.0
2008-04-17 13:30:00,71.91,72.38,71.78,72.11,160500.0,59.3015,59.6891,59.1943,59.4664,160500.0
2008-04-17 14:00:00,72.09,72.09,71.56,71.71,127400.0,59.4499,59.4499,59.0129,59.1366,127400.0
2008-04-17 14:30:00,71.73,72.02,71.39,71.44,223400.0,59.1531,59.3922,58.8727,58.9139,223400.0
2008-04-17 15:00:00,71.45,71.73,71.36,71.4,231300.0,58.9222,59.1531,58.8479,58.8809,231300.0
2008-04-17 15:30:00,71.41,71.92,71.41,71.61,297000.0,58.8892,59.3097,58.8892,59.0541,297000.0
2008-04-18 09:30:00,72.75,73.94,72.68,73.11,216300.0,59.9942,60.9756,59.9365,60.2911,216300.0
2008-04-18 10:00:00,73.11,73.35,72.55,72.59,103500.0,60.2911,60.489,59.8293,59.8623,103500.0
2008-04-18 10:30:00,72.6,72.92,72.3,72.47,148900.0,59.8705,60.1344,59.6231,59.7633,148900.0
2008-04-18 11:00:00,72.44,72.66,71.84,71.92,109400.0,59.7386,59.92,59.2438,59.3097,109400.0
2008-04-18 11:30:00,71.95,72.06,71.58,71.75,117800.0,59.3345,59.4252,59.0294,59.1696,117800.0
2008-04-18 12:00:00,71.75,72.46,71.6,72.35,123100.0,59.1696,59.7551,59.0459,59.6643,123100.0
2008-04-18 12:30:00,72.32,72.53,72.24,72.41,117700.0,59.6396,59.8128,59.5736,59.7138,117700.0
2008-04-18 13:00:00,72.41,72.83,72.35,72.55,74500.0,59.7138,60.0602,59.6643,59.8293,74500.0
2008-04-18 13:30:00,72.53,72.58,72.3,72.41,44100.0,59.8128,59.854,59.6231,59.7138,44100.0
2008-04-18 14:00:00,72.41,72.5,72.05,72.22,79800.0,59.7138,59.788,59.417,59.5571,79800.0
2008-04-18 14:30:00,72.25,72.65,72.18,72.18,85600.0,59.5819,59.9117,59.5242,59.5242,85600.0
2008-04-18 15:00:00,72.18,72.41,71.88,71.95,102800.0,59.5242,59.7138,59.2768,59.3345,102800.0
2008-04-18 15:30:00,71.94,72.42,71.94,72.29,170100.0,59.3262,59.7221,59.3262,59.6149,170100.0
2008-04-21 09:30:00,72.28,72.78,71.25,71.4,171600.0,59.6066,60.019,58.7572,58.8809,171600.0
2008-04-21 10:00:00,71.37,71.71,71.0,71.13,85800.0,58.8562,59.1366,58.5511,58.6583,85800.0
2008-04-21 10:30:00,71.1,71.35,70.52,70.56,69600.0,58.6335,58.8397,58.1552,58.1882,69600.0
2008-04-21 11:00:00,70.56,70.98,70.47,70.65,54400.0,58.1882,58.5346,58.114,58.2624,54400.0
2008-04-21 11:30:00,70.64,71.03,70.62,71.0,274900.0,58.2542,58.5758,58.2377,58.5511,274900.0
2008-04-21 12:00:00,71.0,71.48,71.0,71.41,102600.0,58.5511,58.9469,58.5511,58.8892,102600.0
2008-04-21 12:30:00,71.43,71.64,71.3,71.41,78700.0,58.9057,59.0788,58.7985,58.8892,78700.0
2008-04-21 13:00:00,71.38,71.84,71.33,71.65,30600.0,58.8644,59.2438,58.8232,59.0871,30600.0
2008-04-21 13:30:00,71.64,71.68,71.24,71.31,33800.0,59.0788,59.1118,58.749,58.8067,33800.0
2008-04-21 14:00:00,71.35,71.5,71.24,71.4,57600.0,58.8397,58.9634,58.749,58.8809,57600.0
2008-04-21 14:30:00,71.39,71.66,71.3,71.43,60300.0,58.8727,59.0953,58.7985,58.9057,60300.0
2008-04-21 15:00:00,71.43,71.9,71.41,71.7,91700.0,58.9057,59.2933,58.8892,59.1283,91700.0
2008-04-21 15:30:00,71.68,72.03,71.59,71.68,239400.0,59.1118,59.4005,59.0376,59.1118,239400.0
2008-04-22 09:30:00,71.8,71.8,69.86,69.99,166300.0,59.2108,59.2108,57.6109,57.7181,166300.0
2008-04-22 10:00:00,69.99,70.66,69.96,70.1,215600.0,57.7181,58.2707,57.6934,57.8089,215600.0
2008-04-22 10:30:00,70.11,70.25,69.81,70.24,206800.0,57.8171,57.9326,57.5697,57.9243,206800.0
2008-04-22 11:00:00,70.22,70.38,69.98,70.15,175600.0,57.9078,58.0398,57.7099,57.8501,175600.0
2008-04-22 11:30:00,70.16,70.47,69.93,70.09,137700.0,57.8583,58.114,57.6687,57.8006,137700.0
2008-04-22 12:00:00,70.1,70.17,69.33,69.38,133400.0,57.8089,57.8666,57.1739,57.2151,133400.0
2008-04-22 12:30:00,69.34,69.55,68.87,69.17,108000.0,57.1821,57.3553,56.7945,57.0419,108000.0
2008-04-22 13:00:00,69.18,69.37,69.05,69.36,94800.0,57.0502,57.2069,56.943,57.1986,94800.0
2008-04-22 13:30:00,69.37,69.52,68.38,68.7,363500.0,57.2069,57.3306,56.3904,56.6543,363500.0
2008-04-22 14:00:00,68.76,69.13,68.59,68.89,163700.0,56.7038,57.0089,56.5636,56.811,163700.0
2008-04-22 14:30:00,68.92,69.15,68.56,68.85,160000.0,56.8358,57.0254,56.5389,56.778,160000.0
2008-04-22 15:00:00,68.85,69.32,68.71,68.91,177500.0,56.778,57.1656,56.6626,56.8275,177500.0
2008-04-22 15:30:00,68.91,68.99,68.57,68.94,471300.0,56.8275,56.8935,56.5471,56.8522,471300.0
2008-04-23 09:30:00,69.38,69.38,67.8,67.87,98800.0,57.2151,57.2151,55.9121,55.9699,98800.0
2008-04-23 10:00:00,67.86,68.15,67.55,67.71,103600.0,55.9616,56.2008,55.706,55.8379,103600.0
2008-04-23 10:30:00,67.73,68.22,67.5,67.51,117200.0,55.8544,56.2585,55.6647,55.673,117200.0
2008-04-23 11:00:00,67.53,67.68,67.0,67.03,132900.0,55.6895,55.8132,55.2524,55.2771,132900.0
2008-04-23 11:30:00,67.03,67.26,66.69,66.99,153300.0,55.2771,55.4668,54.9968,55.2442,153300.0
2008-04-23 12:00:00,66.99,67.2,66.89,66.93,308600.0,55.2442,55.4173,55.1617,55.1947,308600.0
2008-04-23 12:30:00,66.94,67.08,66.06,66.06,147600.0,55.2029,55.3184,54.4772,54.4772,147600.0
2008-04-23 13:00:00,66.05,66.75,66.05,66.61,86300.0,54.469,55.0462,54.469,54.9308,86300.0
2008-04-23 13:30:00,66.59,66.9,66.43,66.9,79700.0,54.9143,55.1699,54.7823,55.1699,79700.0
2008-04-23 14:00:00,66.9,67.14,66.8,66.94,123900.0,55.1699,55.3679,55.0875,55.2029,123900.0
2008-04-23 14:30:00,66.94,67.12,66.73,66.96,145700.0,55.2029,55.3514,55.0297,55.2194,145700.0
2008-04-23 15:00:00,66.97,67.12,66.56,66.65,124700.0,55.2277,55.3514,54.8896,54.9638,124700.0
2008-04-23 15:30:00,66.66,66.88,66.46,66.69,293400.0,54.972,55.1534,54.8071,54.9968,293400.0
2008-04-24 09:30:00,67.12,67.56,66.09,66.55,111900.0,55.3514,55.7142,54.502,54.8813,111900.0
2008-04-24 10:00:00,66.57,66.58,65.37,65.7,124700.0,54.8978,54.906,53.9082,54.1803,124700.0
2008-04-24 10:30:00,65.68,65.99,65.54,65.79,74500.0,54.1638,54.4195,54.0484,54.2546,74500.0
2008-04-24 11:00:00,65.79,66.62,65.79,66.6,112800.0,54.2546,54.939,54.2546,54.9225,112800.0
2008-04-24 11:30:00,66.6,67.1,66.55,66.6,118300.0,54.9225,55.3349,54.8813,54.9225,118300.0
2008-04-24 12:00:00,66.61,67.48,66.57,67.23,107200.0,54.9308,55.6482,54.8978,55.4421,107200.0
2008-04-24 12:30:00,67.2,67.56,67.11,67.42,84500.0,55.4173,55.7142,55.3431,55.5988,84500.0
2008-04-24 13:00:00,67.42,67.58,67.34,67.46,50700.0,55.5988,55.7307,55.5328,55.6317,50700.0
2008-04-24 13:30:00,67.45,67.61,67.32,67.48,65500.0,55.6235,55.7554,55.5163,55.6482,65500.0
2008-04-24 14:00:00,67.48,67.8,67.37,67.52,208400.0,55.6482,55.9121,55.5575,55.6812,208400.0
2008-04-24 14:30:00,67.5,67.5,66.95,67.24,166800.0,55.6647,55.6647,55.2112,55.4503,166800.0
2008-04-24 15:00:00,67.24,67.54,66.96,67.02,166900.0,55.4503,55.6977,55.2194,55.2689,166900.0
2008-04-24 15:30:00,67.02,67.08,66.65,66.82,274000.0,55.2689,55.3184,54.9638,55.104,274000.0
2008-04-25 09:30:00,67.48,67.49,66.36,66.36,109400.0,55.6482,55.6565,54.7246,54.7246,109400.0
2008-04-25 10:00:00,66.32,66.59,66.12,66.29,53700.0,54.6916,54.9143,54.5267,54.6669,53700.0
2008-04-25 10:30:00,66.26,66.41,65.81,65.85,59500.0,54.6422,54.7659,54.2711,54.304,59500.0
2008-04-25 11:00:00,65.86,65.96,65.14,65.38,68700.0,54.3123,54.3948,53.7185,53.9165,68700.0
2008-04-25 11:30:00,65.38,66.35,65.33,66.27,72000.0,53.9165,54.7164,53.8752,54.6504,72000.0
2008-04-25 12:00:00,66.22,66.31,66.03,66.17,62700.0,54.6092,54.6834,54.4525,54.5679,62700.0
2008-04-25 12:30:00,66.17,66.23,65.89,66.1,51900.0,54.5679,54.6174,54.337,54.5102,51900.0
2008-04-25 13:00:00,66.12,66.3,65.98,65.98,25700.0,54.5267,54.6751,54.4112,54.4112,25700.0
2008-04-25 13:30:00,65.98,66.46,65.97,66.46,56100.0,54.4112,54.8071,54.403,54.8071,56100.0
2008-04-25 14:00:00,66.47,66.59,66.25,66.56,81100.0,54.8153,54.9143,54.6339,54.8896,81100.0
2008-04-25 14:30:00,66.56,66.85,66.51,66.81,73100.0,54.8896,55.1287,54.8483,55.0957,73100.0
2008-04-25 15:00:00,66.81,67.53,66.76,67.25,131800.0,55.0957,55.6895,55.0545,55.4586,131800.0
2008-04-25 15:30:00,67.23,67.46,67.17,67.3,201500.0,55.4421,55.6317,55.3926,55.4998,201500.0
2008-04-28 09:30:00,67.23,67.76,66.5,66.81,52400.0,55.4421,55.8791,54.8401,55.0957,52400.0
2008-04-28 10:00:00,66.81,66.81,66.18,66.38,60000.0,55.0957,55.0957,54.5762,54.7411,60000.0
2008-04-28 10:30:00,66.37,66.79,66.31,66.77,34000.0,54.7329,55.0792,54.6834,55.0627,34000.0
2008-04-28 11:00:00,66.8,67.01,66.7,66.93,57600.0,55.0875,55.2607,55.005,55.1947,57600.0
2008-04-28 11:30:00,66.94,67.6,66.88,67.49,84200.0,55.2029,55.7472,55.1534,55.6565,84200.0
2008-04-28 12:00:00,67.49,68.41,67.46,68.16,149000.0,55.6565,56.4152,55.6317,56.209,149000.0
2008-04-28 12:30:00,68.16,68.64,68.15,68.45,136000.0,56.209,56.6049,56.2008,56.4482,136000.0
2008-04-28 13:00:00,68.47,68.75,68.44,68.69,105700.0,56.4647,56.6956,56.4399,56.6461,105700.0
2008-04-28 13:30:00,68.7,69.2,68.63,69.17,138200.0,56.6543,57.0667,56.5966,57.0419,138200.0
2008-04-28 14:00:00,69.18,69.32,68.9,69.02,158700.0,57.0502,57.1656,56.8193,56.9182,158700.0
2008-04-28 14:30:00,69.0,69.1,68.77,68.98,154300.0,56.9017,56.9842,56.7121,56.8852,154300.0
2008-04-28 15:00:00,69.0,69.44,68.88,68.91,269100.0,56.9017,57.2646,56.8028,56.8275,269100.0
2008-04-28 15:30:00,68.89,68.93,68.39,68.56,354000.0,56.811,56.844,56.3987,56.5389,354000.0
2008-04-29 09:30:00,68.64,68.64,67.5,68.28,176200.0,56.6049,56.6049,55.6647,56.308,176200.0
2008-04-29 10:00:00,68.28,68.64,68.1,68.45,135000.0,56.308,56.6049,56.1595,56.4482,135000.0
2008-04-29 10:30:00,68.43,68.53,67.95,68.5,79200.0,56.4317,56.5141,56.0358,56.4894,79200.0
2008-04-29 11:00:00,68.53,68.87,68.39,68.62,64000.0,56.5141,56.7945,56.3987,56.5884,64000.0
2008-04-29 11:30:00,68.63,68.71,68.45,68.52,46800.0,56.5966,56.6626,56.4482,56.5059,46800.0
2008-04-29 12:00:00,68.51,68.73,68.46,68.73,45200.0,56.4976,56.6791,56.4564,56.6791,45200.0
2008-04-29 12:30:00,68.69,68.75,68.46,68.49,30600.0,56.6461,56.6956,56.4564,56.4812,30600.0
2008-04-29 13:00:00,68.48,68.58,68.15,68.36,69200.0,56.4729,56.5554,56.2008,56.3739,69200.0
2008-04-29 13:30:00,68.37,68.44,68.22,68.44,48300.0,56.3822,56.4399,56.2585,56.4399,48300.0
2008-04-29 14:00:00,68.42,68.69,68.38,68.62,62500.0,56.4234,56.6461,56.3904,56.5884,62500.0
2008-04-29 14:30:00,68.62,68.99,68.4,68.88,100200.0,56.5884,56.8935,56.4069,56.8028,100200.0
2008-04-29 15:00:00,68.88,68.92,68.49,68.55,129500.0,56.8028,56.8358,56.4812,56.5306,129500.0
2008-04-29 15:30:00,68.54,68.73,68.47,68.58,174600.0,56.5224,56.6791,56.4647,56.5554,174600.0
2008-04-30 09:30:00,68.79,69.25,68.26,68.27,104100.0,56.7286,57.1079,56.2915,56.2997,104100.0
2008-04-30 10:00:00,68.27,69.04,68.1,68.79,120200.0,56.2997,56.9347,56.1595,56.7286,120200.0
2008-04-30 10:30:00,68.79,68.87,68.21,68.24,105000.0,56.7286,56.7945,56.2502,56.275,105000.0
2008-04-30 11:00:00,68.24,68.56,68.12,68.49,77000.0,56.275,56.5389,56.176,56.4812,77000.0
2008-04-30 11:30:00,68.45,68.92,68.38,68.78,62900.0,56.4482,56.8358,56.3904,56.7203,62900.0
2008-04-30 12:00:00,68.82,68.89,68.51,68.58,52400.0,56.7533,56.811,56.4976,56.5554,52400.0
2008-04-30 12:30:00,68.6,68.73,68.38,68.41,43200.0,56.5719,56.6791,56.3904,56.4152,43200.0
2008-04-30 13:00:00,68.39,68.89,68.39,68.76,74500.0,56.3987,56.811,56.3987,56.7038,74500.0
2008-04-30 13:30:00,68.73,69.15,68.72,68.98,117100.0,56.6791,57.0254,56.6708,56.8852,117100.0
2008-04-30 14:00:00,68.98,70.0,68.38,69.39,253900.0,56.8852,57.7264,56.3904,57.2233,253900.0
2008-04-30 14:30:00,69.41,69.59,68.75,68.82,194200.0,57.2398,57.3883,56.6956,56.7533,194200.0
2008-04-30 15:00:00,68.77,68.91,68.15,68.36,285900.0,56.7121,56.8275,56.2008,56.3739,285900.0
2008-04-30 15:30:00,68.38,69.08,68.06,68.69,436500.0,56.3904,56.9677,56.1265,56.6461,436500.0
2008-05-01 09:30:00,68.97,68.99,67.91,68.1,161200.0,56.877,56.8935,56.0028,56.1595,161200.0
2008-05-01 10:00:00,68.08,68.82,68.03,68.54,175900.0,56.143,56.7533,56.1018,56.5224,175900.0
2008-05-01 10:30:00,68.51,68.57,67.76,68.32,150300.0,56.4976,56.5471,55.8791,56.341,150300.0
2008-05-01 11:00:00,68.32,68.62,68.21,68.29,126500.0,56.341,56.5884,56.2502,56.3162,126500.0
2008-05-01 11:30:00,68.31,68.51,67.99,68.07,162600.0,56.3327,56.4976,56.0688,56.1348,162600.0
2008-05-01 12:00:00,68.05,68.14,67.87,67.91,133000.0,56.1183,56.1925,55.9699,56.0028,133000.0
2008-05-01 12:30:00,67.9,67.99,67.61,67.76,171900.0,55.9946,56.0688,55.7554,55.8791,171900.0
2008-05-01 13:00:00,67.79,68.01,67.56,67.64,174200.0,55.9039,56.0853,55.7142,55.7802,174200.0
2008-05-01 13:30:00,67.64,67.8,67.27,67.27,154200.0,55.7802,55.9121,55.4751,55.4751,154200.0
2008-05-01 14:00:00,67.27,67.62,67.22,67.29,192500.0,55.4751,55.7637,55.4338,55.4916,192500.0
2008-05-01 14:30:00,67.3,67.95,67.25,67.71,199600.0,55.4998,56.0358,55.4586,55.8379,199600.0
2008-05-01 15:00:00,67.74,68.25,67.65,68.11,238700.0,55.8627,56.2832,55.7884,56.1678,238700.0
2008-05-01 15:30:00,68.11,68.5,67.73,68.47,424400.0,56.1678,56.4894,55.8544,56.4647,424400.0
2008-05-02 09:30:00,69.21,69.75,68.68,69.75,156200.0,57.0749,57.5202,56.6378,57.5202,156200.0
2008-05-02 10:00:00,69.75,70.35,69.72,70.18,203200.0,57.5202,58.015,57.4955,57.8748,203200.0
2008-05-02 10:30:00,70.18,70.42,69.61,69.7,125500.0,57.8748,58.0728,57.4048,57.479,125500.0
2008-05-02 11:00:00,69.73,70.29,69.45,69.5,126100.0,57.5037,57.9655,57.2728,57.3141,126100.0
2008-05-02 11:30:00,69.61,69.82,69.08,69.56,90600.0,57.4048,57.578,56.9677,57.3635,90600.0
2008-05-02 12:00:00,69.55,69.78,68.64,68.76,68100.0,57.3553,57.545,56.6049,56.7038,68100.0
2008-05-02 12:30:00,68.75,68.81,68.5,68.75,65400.0,56.6956,56.745,56.4894,56.6956,65400.0
2008-05-02 13:00:00,68.72,68.79,68.43,68.71,75500.0,56.6708,56.7286,56.4317,56.6626,75500.0
2008-05-02 13:30:00,68.74,68.8,68.48,68.62,97700.0,56.6873,56.7368,56.4729,56.5884,97700.0
2008-05-02 14:00:00,68.6,68.76,68.39,68.58,125500.0,56.5719,56.7038,56.3987,56.5554,125500.0
2008-05-02 14:30:00,68.58,68.8,68.51,68.67,88800.0,56.5554,56.7368,56.4976,56.6296,88800.0
2008-05-02 15:00:00,68.65,68.8,68.59,68.63,122400.0,56.6131,56.7368,56.5636,56.5966,122400.0
2008-05-02 15:30:00,68.67,68.78,68.33,68.69,287200.0,56.6296,56.7203,56.3492,56.6461,287200.0
2008-05-05 09:30:00,68.75,69.9,67.76,68.36,209500.0,56.6956,57.6439,55.8791,56.3739,209500.0
2008-05-05 10:00:00,68.44,69.06,68.07,68.55,132700.0,56.4399,56.9512,56.1348,56.5306,132700.0
2008-05-05 10:30:00,68.58,68.72,67.41,67.5,174600.0,56.5554,56.6708,55.5905,55.6647,174600.0
2008-05-05 11:00:00,67.5,68.02,67.4,68.0,136300.0,55.6647,56.0936,55.5823,56.0771,136300.0
2008-05-05 11:30:00,68.0,68.1,67.7,67.91,90800.0,56.0771,56.1595,55.8297,56.0028,90800.0
2008-05-05 12:00:00,67.91,68.04,67.48,67.52,170000.0,56.0028,56.1101,55.6482,55.6812,170000.0
2008-05-05 12:30:00,67.59,67.95,67.4,67.58,125800.0,55.739,56.0358,55.5823,55.7307,125800.0
2008-05-05 13:00:00,67.63,67.93,67.47,67.77,90000.0,55.7719,56.0193,55.64,55.8874,90000.0
2008-05-05 13:30:00,67.78,67.81,67.46,67.51,82400.0,55.8956,55.9204,55.6317,55.673,82400.0
2008-05-05 14:00:00,67.5,67.59,67.37,67.54,170700.0,55.6647,55.739,55.5575,55.6977,170700.0
2008-05-05 14:30:00,67.51,67.77,67.23,67.77,227100.0,55.673,55.8874,55.4421,55.8874,227100.0
2008-05-05 15:00:00,67.77,67.85,67.46,67.54,168700.0,55.8874,55.9534,55.6317,55.6977,168700.0
2008-05-05 15:30:00,67.52,67.73,66.95,67.45,537000.0,55.6812,55.8544,55.2112,55.6235,537000.0
2008-05-06 09:30:00,62.53,67.27,62.5,66.44,1330600.0,51.5662,55.4751,51.5414,54.7906,1330600.0
2008-05-06 10:00:00,66.4,66.5,64.81,65.0,598200.0,54.7576,54.8401,53.4464,53.6031,598200.0
2008-05-06 10:30:00,65.01,65.97,64.65,65.97,299000.0,53.6113,54.403,53.3144,54.403,299000.0
2008-05-06 11:00:00,65.97,66.47,64.95,64.96,439500.0,54.403,54.8153,53.5618,53.5701,439500.0
2008-05-06 11:30:00,64.99,65.36,64.78,65.32,202900.0,53.5948,53.9,53.4217,53.867,202900.0
2008-05-06 12:00:00,65.33,66.04,65.3,65.74,275000.0,53.8752,54.4607,53.8505,54.2133,275000.0
2008-05-06 12:30:00,65.74,66.29,65.73,65.97,161300.0,54.2133,54.6669,54.2051,54.403,161300.0
2008-05-06 13:00:00,65.95,66.69,65.9,66.17,207400.0,54.3865,54.9968,54.3453,54.5679,207400.0
2008-05-06 13:30:00,66.19,66.35,65.67,65.77,154300.0,54.5844,54.7164,54.1556,54.2381,154300.0
2008-05-06 14:00:00,65.79,65.8,65.13,65.24,273700.0,54.2546,54.2628,53.7103,53.801,273700.0
2008-05-06 14:30:00,65.19,65.66,65.11,65.26,213900.0,53.7598,54.1474,53.6938,53.8175,213900.0
2008-05-06 15:00:00,65.3,65.62,65.12,65.25,266600.0,53.8505,54.1144,53.702,53.8092,266600.0
2008-05-06 15:30:00,65.26,65.41,65.16,65.25,575200.0,53.8175,53.9412,53.735,53.8092,575200.0
2008-05-07 09:30:00,65.05,65.74,64.91,65.3,145500.0,53.6443,54.2133,53.5289,53.8505,145500.0
2008-05-07 10:00:00,65.28,65.73,65.09,65.53,142700.0,53.834,54.2051,53.6773,54.0401,142700.0
2008-05-07 10:30:00,65.56,65.76,65.25,65.28,167900.0,54.0649,54.2298,53.8092,53.834,167900.0
2008-05-07 11:00:00,65.31,65.53,64.89,65.41,141600.0,53.8587,54.0401,53.5124,53.9412,141600.0
2008-05-07 11:30:00,65.39,65.41,65.05,65.2,150400.0,53.9247,53.9412,53.6443,53.768,150400.0
2008-05-07 12:00:00,65.22,65.39,65.19,65.32,74800.0,53.7845,53.9247,53.7598,53.867,74800.0
2008-05-07 12:30:00,65.34,65.77,65.33,65.75,59300.0,53.8835,54.2381,53.8752,54.2216,59300.0
2008-05-07 13:00:00,65.77,65.78,65.47,65.6,69100.0,54.2381,54.2463,53.9907,54.0979,69100.0
2008-05-07 13:30:00,65.6,65.88,65.58,65.62,83300.0,54.0979,54.3288,54.0814,54.1144,83300.0
2008-05-07 14:00:00,65.64,65.64,65.26,65.3,133900.0,54.1309,54.1309,53.8175,53.8505,133900.0
2008-05-07 14:30:00,65.31,65.31,64.89,64.97,266700.0,53.8587,53.8587,53.5124,53.5783,266700.0
2008-05-07 15:00:00,64.96,65.07,64.56,64.87,335200.0,53.5701,53.6608,53.2402,53.4959,335200.0
2008-05-07 15:30:00,64.9,64.91,64.43,64.7,558300.0,53.5206,53.5289,53.133,53.3557,558300.0
2008-05-08 09:30:00,65.2,65.2,64.5,64.68,131200.0,53.768,53.768,53.1907,53.3392,131200.0
2008-05-08 10:00:00,64.67,65.1,64.25,64.31,108000.0,53.3309,53.6855,52.9846,53.0341,108000.0
2008-05-08 10:30:00,64.31,64.61,64.17,64.39,111400.0,53.0341,53.2815,52.9186,53.1,111400.0
2008-05-08 11:00:00,64.4,64.53,64.29,64.38,135600.0,53.1083,53.2155,53.0176,53.0918,135600.0
2008-05-08 11:30:00,64.39,64.48,64.17,64.42,121900.0,53.1,53.1743,52.9186,53.1248,121900.0
2008-05-08 12:00:00,64.37,64.46,64.06,64.06,94100.0,53.0835,53.1578,52.8279,52.8279,94100.0
2008-05-08 12:30:00,64.06,64.25,64.0,64.22,89300.0,52.8279,52.9846,52.7784,52.9598,89300.0
2008-05-08 13:00:00,64.22,64.88,64.11,64.8,85700.0,52.9598,53.5041,52.8691,53.4381,85700.0
2008-05-08 13:30:00,64.8,65.06,64.7,65.06,75400.0,53.4381,53.6526,53.3557,53.6526,75400.0
2008-05-08 14:00:00,65.05,65.19,64.89,64.92,77900.0,53.6443,53.7598,53.5124,53.5371,77900.0
2008-05-08 14:30:00,64.93,65.13,64.87,65.05,134400.0,53.5454,53.7103,53.4959,53.6443,134400.0
2008-05-08 15:00:00,65.05,65.31,64.96,65.13,141800.0,53.6443,53.8587,53.5701,53.7103,141800.0
2008-05-08 15:30:00,65.16,65.24,64.98,65.15,256700.0,53.735,53.801,53.5866,53.7268,256700.0
2008-05-09 09:30:00,64.76,65.32,64.55,65.01,110100.0,53.4052,53.867,53.232,53.6113,110100.0
2008-05-09 10:00:00,65.0,65.56,64.96,65.07,70600.0,53.6031,54.0649,53.5701,53.6608,70600.0
2008-05-09 10:30:00,65.04,65.96,65.03,65.87,95800.0,53.6361,54.3948,53.6278,54.3205,95800.0
2008-05-09 11:00:00,65.85,66.13,65.72,65.99,132800.0,54.304,54.5349,54.1968,54.4195,132800.0
2008-05-09 11:30:00,66.0,66.1,65.71,65.89,196400.0,54.4277,54.5102,54.1886,54.337,196400.0
2008-05-09 12:00:00,65.89,65.96,65.54,65.77,101900.0,54.337,54.3948,54.0484,54.2381,101900.0
2008-05-09 12:30:00,65.77,65.87,65.61,65.87,80200.0,54.2381,54.3205,54.1061,54.3205,80200.0
2008-05-09 13:00:00,65.85,65.99,65.79,65.94,82400.0,54.304,54.4195,54.2546,54.3783,82400.0
2008-05-09 13:30:00,65.88,66.03,65.76,65.99,72700.0,54.3288,54.4525,54.2298,54.4195,72700.0
2008-05-09 14:00:00,65.99,66.12,65.89,65.99,121600.0,54.4195,54.5267,54.337,54.4195,121600.0
2008-05-09 14:30:00,65.98,66.13,65.95,66.1,130600.0,54.4112,54.5349,54.3865,54.5102,130600.0
2008-05-09 15:00:00,66.1,66.19,65.95,66.16,189700.0,54.5102,54.5844,54.3865,54.5597,189700.0
2008-05-09 15:30:00,66.17,66.44,66.16,66.35,276200.0,54.5679,54.7906,54.5597,54.7164,276200.0
2008-05-12 09:30:00,66.89,67.65,66.8,67.23,134000.0,55.1617,55.7884,55.0875,55.4421,134000.0
2008-05-12 10:00:00,67.22,67.64,66.98,67.42,171400.0,55.4338,55.7802,55.2359,55.5988,171400.0
2008-05-12 10:30:00,67.41,67.95,67.3,67.54,150600.0,55.5905,56.0358,55.4998,55.6977,150600.0
2008-05-12 11:00:00,67.54,68.14,67.53,67.87,124200.0,55.6977,56.1925,55.6895,55.9699,124200.0
2008-05-12 11:30:00,67.9,68.87,67.83,68.77,113300.0,55.9946,56.7945,55.9369,56.7121,113300.0
2008-05-12 12:00:00,68.81,69.46,68.65,69.3,187300.0,56.745,57.2811,56.6131,57.1491,187300.0
2008-05-12 12:30:00,69.28,69.28,68.95,69.05,156100.0,57.1326,57.1326,56.8605,56.943,156100.0
2008-05-12 13:00:00,69.03,69.11,68.72,68.78,223200.0,56.9265,56.9924,56.6708,56.7203,223200.0
2008-05-12 13:30:00,68.78,69.1,68.67,69.07,172700.0,56.7203,56.9842,56.6296,56.9595,172700.0
2008-05-12 14:00:00,69.07,69.84,69.02,69.76,222700.0,56.9595,57.5944,56.9182,57.5285,222700.0
2008-05-12 14:30:00,69.74,70.1,69.74,70.01,236500.0,57.512,57.8089,57.512,57.7346,236500.0
2008-05-12 15:00:00,69.98,70.66,69.97,70.62,189900.0,57.7099,58.2707,57.7017,58.2377,189900.0
2008-05-12 15:30:00,70.61,70.66,70.35,70.54,535500.0,58.2294,58.2707,58.015,58.1717,535500.0
2008-05-13 09:30:00,70.46,71.64,68.99,70.86,162700.0,58.1057,59.0788,56.8935,58.4356,162700.0
2008-05-13 10:00:00,70.85,70.92,70.37,70.88,97300.0,58.4274,58.4851,58.0315,58.4521,97300.0
2008-05-13 10:30:00,70.91,71.18,70.46,70.48,99600.0,58.4768,58.6995,58.1057,58.1222,99600.0
2008-05-13 11:00:00,70.51,70.68,70.09,70.18,92800.0,58.147,58.2872,57.8006,57.8748,92800.0
2008-05-13 11:30:00,70.17,70.5,69.95,70.31,77100.0,57.8666,58.1387,57.6852,57.982,77100.0
2008-05-13 12:00:00,70.31,70.7,70.28,70.52,89600.0,57.982,58.3037,57.9573,58.1552,89600.0
2008-05-13 12:30:00,70.52,71.09,70.52,71.03,97700.0,58.1552,58.6253,58.1552,58.5758,97700.0
2008-05-13 13:00:00,71.03,71.15,70.86,71.13,90700.0,58.5758,58.6748,58.4356,58.6583,90700.0
2008-05-13 13:30:00,71.13,71.5,71.04,71.5,113200.0,58.6583,58.9634,58.584,58.9634,113200.0
2008-05-13 14:00:00,71.49,71.67,71.46,71.62,91700.0,58.9551,59.1036,58.9304,59.0623,91700.0
2008-05-13 14:30:00,71.61,71.85,71.48,71.81,153200.0,59.0541,59.252,58.9469,59.219,153200.0
2008-05-13 15:00:00,71.8,71.93,71.51,71.68,166900.0,59.2108,59.318,58.9716,59.1118,166900.0
2008-05-13 15:30:00,71.7,72.13,71.49,72.1,317700.0,59.1283,59.4829,58.9551,59.4582,317700.0
2008-05-14 09:30:00,72.01,72.78,71.9,72.74,127000.0,59.384,60.019,59.2933,59.986,127000.0
2008-05-14 10:00:00,72.75,73.11,72.44,72.95,127300.0,59.9942,60.2911,59.7386,60.1591,127300.0
2008-05-14 10:30:00,72.95,73.45,72.92,73.41,156100.0,60.1591,60.5715,60.1344,60.5385,156100.0
2008-05-14 11:00:00,73.43,73.77,73.08,73.17,134000.0,60.555,60.8354,60.2664,60.3406,134000.0
2008-05-14 11:30:00,73.17,73.27,72.96,73.01,146800.0,60.3406,60.423,60.1674,60.2086,146800.0
2008-05-14 12:00:00,73.01,73.29,72.15,73.15,107900.0,60.2086,60.4395,59.4994,60.3241,107900.0
2008-05-14 12:30:00,73.14,73.27,73.02,73.22,67900.0,60.3158,60.423,60.2169,60.3818,67900.0
2008-05-14 13:00:00,73.22,73.27,72.77,72.9,127500.0,60.3818,60.423,60.0107,60.1179,127500.0
2008-05-14 13:30:00,72.9,73.1,72.87,73.02,70600.0,60.1179,60.2828,60.0932,60.2169,70600.0
2008-05-14 14:00:00,73.01,73.27,72.98,73.22,91300.0,60.2086,60.423,60.1839,60.3818,91300.0
2008-05-14 14:30:00,73.23,73.35,73.05,73.22,109200.0,60.3901,60.489,60.2416,60.3818,109200.0
2008-05-14 15:00:00,73.2,73.21,72.56,72.69,209800.0,60.3653,60.3736,59.8375,59.9447,209800.0
2008-05-14 15:30:00,72.69,72.9,72.26,72.55,306400.0,59.9447,60.1179,59.5901,59.8293,306400.0
2008-05-15 09:30:00,72.51,73.1,72.22,72.76,86900.0,59.7963,60.2828,59.5571,60.0025,86900.0
2008-05-15 10:00:00,72.92,73.62,72.61,73.55,77300.0,60.1344,60.7117,59.8788,60.6539,77300.0
2008-05-15 10:30:00,73.54,74.38,73.46,73.86,129100.0,60.6457,61.3384,60.5797,60.9096,129100.0
2008-05-15 11:00:00,73.85,74.31,73.84,74.05,108300.0,60.9013,61.2807,60.8931,61.0663,108300.0
2008-05-15 11:30:00,74.05,74.17,73.57,73.98,98800.0,61.0663,61.1652,60.6704,61.0085,98800.0
2008-05-15 12:00:00,73.99,74.79,73.96,74.71,74300.0,61.0168,61.6765,60.9921,61.6106,74300.0
2008-05-15 12:30:00,74.72,75.05,74.72,74.96,105700.0,61.6188,61.8909,61.6188,61.8167,105700.0
2008-05-15 13:00:00,74.85,75.01,74.58,74.68,95300.0,61.726,61.858,61.5033,61.5858,95300.0
2008-05-15 13:30:00,74.69,74.92,74.52,74.58,116100.0,61.5941,61.7837,61.4539,61.5033,116100.0
2008-05-15 14:00:00,74.57,74.58,73.99,73.99,171400.0,61.4951,61.5033,61.0168,61.0168,171400.0
2008-05-15 14:30:00,74.0,74.54,73.74,74.46,148300.0,61.025,61.4704,60.8106,61.4044,148300.0
2008-05-15 15:00:00,74.44,74.93,74.39,74.9,140500.0,61.3879,61.792,61.3467,61.7672,140500.0
2008-05-15 15:30:00,74.89,75.3,74.67,74.91,325600.0,61.759,62.0971,61.5776,61.7755,325600.0
2008-05-16 09:30:00,73.39,76.45,72.94,76.0,322700.0,60.522,63.0455,60.1509,62.6744,322700.0
2008-05-16 10:00:00,76.03,76.06,75.39,75.98,184800.0,62.6991,62.7238,62.1713,62.6579,184800.0
2008-05-16 10:30:00,76.0,76.06,75.56,75.72,130900.0,62.6744,62.7238,62.3115,62.4435,130900.0
2008-05-16 11:00:00,75.72,75.73,75.03,75.03,122200.0,62.4435,62.4517,61.8744,61.8744,122200.0
2008-05-16 11:30:00,75.06,75.45,74.88,75.13,97000.0,61.8992,62.2208,61.7507,61.9569,97000.0
2008-05-16 12:00:00,75.14,75.58,75.0,75.57,74200.0,61.9652,62.328,61.8497,62.3198,74200.0
2008-05-16 12:30:00,75.59,76.04,75.44,75.85,74200.0,62.3363,62.7074,62.2126,62.5507,74200.0
2008-05-16 13:00:00,75.89,76.2,75.67,75.8,93600.0,62.5837,62.8393,62.4022,62.5094,93600.0
2008-05-16 13:30:00,75.83,75.9,75.6,75.67,101300.0,62.5342,62.5919,62.3445,62.4022,101300.0
2008-05-16 14:00:00,75.68,76.41,75.6,76.38,154700.0,62.4105,63.0125,62.3445,62.9877,154700.0
2008-05-16 14:30:00,76.4,77.58,76.38,77.35,309900.0,63.0042,63.9773,62.9877,63.7877,309900.0
2008-05-16 15:00:00,77.36,77.6,77.24,77.5,249200.0,63.7959,63.9938,63.697,63.9114,249200.0
2008-05-16 15:30:00,77.53,77.62,77.11,77.35,396300.0,63.9361,64.0103,63.5897,63.7877,396300.0
2008-05-19 09:30:00,77.5,79.69,77.5,79.64,333800.0,63.9114,65.7174,63.9114,65.6761,333800.0
2008-05-19 10:00:00,79.61,81.84,79.6,81.12,555900.0,65.6514,67.4904,65.6432,66.8966,555900.0
2008-05-19 10:30:00,81.1,81.46,80.88,81.43,304400.0,66.8801,67.177,66.6987,67.1523,304400.0
2008-05-19 11:00:00,81.45,81.45,81.1,81.39,202700.0,67.1688,67.1688,66.8801,67.1193,202700.0
2008-05-19 11:30:00,81.43,83.71,81.3,83.57,434600.0,67.1523,69.0325,67.0451,68.9171,434600.0
2008-05-19 12:00:00,83.6,84.13,83.06,83.3,362300.0,68.9418,69.3789,68.4965,68.6944,362300.0
2008-05-19 12:30:00,83.26,84.3,83.15,84.13,327700.0,68.6614,69.5191,68.5707,69.3789,327700.0
2008-05-19 13:00:00,84.14,84.59,83.95,84.57,234700.0,69.3871,69.7582,69.2304,69.7417,234700.0
2008-05-19 13:30:00,84.57,84.73,83.7,83.95,393000.0,69.7417,69.8737,69.0243,69.2304,393000.0
2008-05-19 14:00:00,83.98,84.26,83.6,83.6,251600.0,69.2552,69.4861,68.9418,68.9418,251600.0
2008-05-19 14:30:00,83.6,83.88,83.25,83.39,276700.0,68.9418,69.1727,68.6532,68.7686,276700.0
2008-05-19 15:00:00,83.37,83.4,83.12,83.17,386000.0,68.7521,68.7769,68.546,68.5872,386000.0
2008-05-19 15:30:00,83.18,83.21,82.65,82.92,804100.0,68.5954,68.6202,68.1584,68.381,804100.0
2008-05-20 09:30:00,82.44,82.92,81.15,81.66,367600.0,67.9852,68.381,66.9214,67.342,367600.0
2008-05-20 10:00:00,81.65,81.74,80.5,81.27,357100.0,67.3337,67.4079,66.3854,67.0203,357100.0
2008-05-20 10:30:00,81.26,81.41,80.76,80.85,213000.0,67.0121,67.1358,66.5998,66.674,213000.0
2008-05-20 11:00:00,80.86,80.86,80.16,80.34,213100.0,66.6822,66.6822,66.105,66.2534,213100.0
2008-05-20 11:30:00,80.37,80.78,80.2,80.78,93900.0,66.2781,66.6163,66.138,66.6163,93900.0
2008-05-20 12:00:00,80.79,81.07,80.7,80.82,121000.0,66.6245,66.8554,66.5503,66.6492,121000.0
2008-05-20 12:30:00,80.81,81.12,80.58,80.85,80500.0,66.641,66.8966,66.4513,66.674,80500.0
2008-05-20 13:00:00,80.86,81.06,80.67,80.81,78700.0,66.6822,66.8472,66.5255,66.641,78700.0
2008-05-20 13:30:00,80.83,81.11,80.77,80.95,98900.0,66.6575,66.8884,66.608,66.7564,98900.0
2008-05-20 14:00:00,80.96,81.38,80.88,81.28,221100.0,66.7647,67.1111,66.6987,67.0286,221100.0
2008-05-20 14:30:00,81.25,81.48,81.18,81.31,142200.0,67.0038,67.1935,66.9461,67.0533,142200.0
2008-05-20 15:00:00,81.32,81.91,81.27,81.75,221800.0,67.0616,67.5481,67.0203,67.4162,221800.0
2008-05-20 15:30:00,81.74,81.75,81.34,81.54,400300.0,67.4079,67.4162,67.0781,67.243,400300.0
2008-05-21 09:30:00,81.27,82.49,80.57,80.6,175700.0,67.0203,68.0264,66.4431,66.4678,175700.0
2008-05-21 10:00:00,80.62,81.02,79.91,80.27,153700.0,66.4843,66.8142,65.8988,66.1957,153700.0
2008-05-21 10:30:00,80.27,80.41,79.69,80.01,148600.0,66.1957,66.3111,65.7174,65.9813,148600.0
2008-05-21 11:00:00,80.0,80.56,79.96,80.47,133300.0,65.973,66.4348,65.94,66.3606,133300.0
2008-05-21 11:30:00,80.52,80.52,79.88,80.24,200600.0,66.4018,66.4018,65.8741,66.1709,200600.0
2008-05-21 12:00:00,80.24,80.41,80.01,80.07,108100.0,66.1709,66.3111,65.9813,66.0307,108100.0
2008-05-21 12:30:00,80.08,80.55,80.03,80.3,104500.0,66.039,66.4266,65.9978,66.2204,104500.0
2008-05-21 13:00:00,80.28,80.33,79.86,79.95,184400.0,66.2039,66.2452,65.8576,65.9318,184400.0
2008-05-21 13:30:00,79.96,80.02,79.68,79.78,126300.0,65.94,65.9895,65.7091,65.7916,126300.0
2008-05-21 14:00:00,79.78,79.82,79.17,79.47,170500.0,65.7916,65.8246,65.2885,65.5359,170500.0
2008-05-21 14:30:00,79.47,79.49,78.08,78.2,217200.0,65.5359,65.5524,64.3897,64.4886,217200.0
2008-05-21 15:00:00,78.2,78.36,77.8,78.09,305500.0,64.4886,64.6206,64.1588,64.3979,305500.0
2008-05-21 15:30:00,78.09,78.51,77.82,78.08,448900.0,64.3979,64.7443,64.1753,64.3897,448900.0
2008-05-22 09:30:00,77.7,77.82,75.99,76.21,245100.0,64.4924,64.592,63.0731,63.2557,245100.0
2008-05-22 10:00:00,76.2,76.81,75.68,75.93,254300.0,63.2474,63.7537,62.8158,63.0233,254300.0
2008-05-22 10:30:00,75.93,76.79,75.9,76.36,211900.0,63.0233,63.7371,62.9984,63.3802,211900.0
2008-05-22 11:00:00,76.36,76.39,75.26,75.5,308900.0,63.3802,63.4051,62.4672,62.6664,308900.0
2008-05-22 11:30:00,75.52,76.09,74.99,75.08,200100.0,62.683,63.1561,62.2431,62.3178,200100.0
2008-05-22 12:00:00,75.1,75.44,75.01,75.32,156300.0,62.3344,62.6166,62.2597,62.517,156300.0
2008-05-22 12:30:00,75.32,76.07,75.31,75.89,158900.0,62.517,63.1395,62.5087,62.9901,158900.0
2008-05-22 13:00:00,75.89,76.32,75.89,76.15,108800.0,62.9901,63.347,62.9901,63.2059,108800.0
2008-05-22 13:30:00,76.14,76.35,75.88,76.25,148100.0,63.1976,63.3719,62.9818,63.2889,148100.0
2008-05-22 14:00:00,76.25,76.3,75.51,75.77,178500.0,63.2889,63.3304,62.6747,62.8905,178500.0
2008-05-22 14:30:00,75.78,76.09,75.78,75.88,149400.0,62.8988,63.1561,62.8988,62.9818,149400.0
2008-05-22 15:00:00,75.89,76.01,75.65,75.69,238500.0,62.9901,63.0897,62.7909,62.8241,238500.0
2008-05-22 15:30:00,75.67,75.75,75.29,75.45,370000.0,62.8075,62.8739,62.4921,62.6249,370000.0
2008-05-23 09:30:00,75.31,75.47,74.46,74.47,131100.0,62.5087,62.6415,61.8032,61.8115,131100.0
2008-05-23 10:00:00,74.47,74.58,73.5,73.64,172300.0,61.8115,61.9028,61.0064,61.1226,172300.0
2008-05-23 10:30:00,73.66,74.31,73.24,74.31,168500.0,61.1392,61.6787,60.7905,61.6787,168500.0
2008-05-23 11:00:00,74.26,74.76,74.21,74.49,160200.0,61.6372,62.0522,61.5957,61.8281,160200.0
2008-05-23 11:30:00,74.49,75.36,74.38,75.15,138500.0,61.8281,62.5502,61.7368,62.3759,138500.0
2008-05-23 12:00:00,75.15,75.37,74.48,74.62,118400.0,62.3759,62.5585,61.8198,61.936,118400.0
2008-05-23 12:30:00,74.63,74.63,74.3,74.3,123100.0,61.9443,61.9443,61.6704,61.6704,123100.0
2008-05-23 13:00:00,74.3,74.42,74.05,74.13,105700.0,61.6704,61.77,61.4629,61.5293,105700.0
2008-05-23 13:30:00,74.18,74.75,74.18,74.64,146600.0,61.5708,62.0439,61.5708,61.9526,146600.0
2008-05-23 14:00:00,74.64,74.97,74.57,74.94,187900.0,61.9526,62.2265,61.8945,62.2016,187900.0
2008-05-23 14:30:00,74.95,75.1,74.65,74.65,123300.0,62.2099,62.3344,61.9609,61.9609,123300.0
2008-05-23 15:00:00,74.65,74.97,74.48,74.83,278900.0,61.9609,62.2265,61.8198,62.1103,278900.0
2008-05-23 15:30:00,74.81,74.97,74.05,74.37,369100.0,62.0937,62.2265,61.4629,61.7285,369100.0
2008-05-27 09:30:00,74.53,75.23,74.27,74.79,132400.0,61.8613,62.4423,61.6455,62.0771,132400.0
2008-05-27 10:00:00,74.79,75.09,74.45,74.5,177400.0,62.0771,62.3261,61.7949,61.8364,177400.0
2008-05-27 10:30:00,74.5,75.08,74.31,75.08,175500.0,61.8364,62.3178,61.6787,62.3178,175500.0
2008-05-27 11:00:00,75.1,75.42,74.69,74.89,141100.0,62.3344,62.6,61.9941,62.1601,141100.0
2008-05-27 11:30:00,74.88,74.96,74.56,74.8,145400.0,62.1518,62.2182,61.8862,62.0854,145400.0
2008-05-27 12:00:00,74.82,75.19,74.81,75.01,101700.0,62.102,62.4091,62.0937,62.2597,101700.0
2008-05-27 12:30:00,75.02,75.1,74.74,74.93,103500.0,62.268,62.3344,62.0356,62.1933,103500.0
2008-05-27 13:00:00,74.89,75.18,74.86,75.07,136700.0,62.1601,62.4008,62.1352,62.3095,136700.0
2008-05-27 13:30:00,75.06,75.64,74.99,75.56,136100.0,62.3012,62.7826,62.2431,62.7162,136100.0
2008-05-27 14:00:00,75.59,75.89,75.29,75.58,129700.0,62.7411,62.9901,62.4921,62.7328,129700.0
2008-05-27 14:30:00,75.55,76.18,75.51,76.05,165800.0,62.7079,63.2308,62.6747,63.1229,165800.0
2008-05-27 15:00:00,76.06,76.23,75.82,76.2,175700.0,63.1312,63.2723,62.932,63.2474,175700.0
2008-05-27 15:30:00,76.21,76.33,75.91,76.0,272700.0,63.2557,63.3553,63.0067,63.0814,272700.0
2008-05-28 09:30:00,76.98,76.98,75.06,75.37,162200.0,63.8948,63.8948,62.3012,62.5585,162200.0
2008-05-28 10:00:00,75.33,75.37,75.0,75.0,154700.0,62.5253,62.5585,62.2514,62.2514,154700.0
2008-05-28 10:30:00,75.0,75.24,74.55,75.11,143300.0,62.2514,62.4506,61.8779,62.3427,143300.0
2008-05-28 11:00:00,75.1,75.17,74.72,75.05,130200.0,62.3344,62.3925,62.019,62.2929,130200.0
2008-05-28 11:30:00,75.01,75.44,74.73,74.83,113200.0,62.2597,62.6166,62.0273,62.1103,113200.0
2008-05-28 12:00:00,74.8,74.99,74.49,74.81,83900.0,62.0854,62.2431,61.8281,62.0937,83900.0
2008-05-28 12:30:00,74.8,74.84,74.59,74.65,94500.0,62.0854,62.1186,61.9111,61.9609,94500.0
2008-05-28 13:00:00,74.63,74.74,74.28,74.54,95500.0,61.9443,62.0356,61.6538,61.8696,95500.0
2008-05-28 13:30:00,74.54,74.73,74.32,74.71,93100.0,61.8696,62.0273,61.687,62.0107,93100.0
2008-05-28 14:00:00,74.72,75.18,74.52,75.05,123100.0,62.019,62.4008,61.853,62.2929,123100.0
2008-05-28 14:30:00,75.04,75.86,75.01,75.85,129900.0,62.2846,62.9652,62.2597,62.9569,129900.0
2008-05-28 15:00:00,75.86,76.55,75.74,76.31,199400.0,62.9652,63.5379,62.8656,63.3387,199400.0
2008-05-28 15:30:00,76.33,77.09,76.23,76.8,465200.0,63.3553,63.9861,63.2723,63.7454,465200.0
2008-05-29 09:30:00,76.37,76.37,75.09,75.6,228800.0,63.3885,63.3885,62.3261,62.7494,228800.0
2008-05-29 10:00:00,75.6,76.14,75.36,75.36,200100.0,62.7494,63.1976,62.5502,62.5502,200100.0
2008-05-29 10:30:00,75.36,75.85,75.29,75.63,154800.0,62.5502,62.9569,62.4921,62.7743,154800.0
2008-05-29 11:00:00,75.65,75.68,75.4,75.44,102400.0,62.7909,62.8158,62.5834,62.6166,102400.0
2008-05-29 11:30:00,75.44,75.62,75.21,75.58,131600.0,62.6166,62.766,62.4257,62.7328,131600.0
2008-05-29 12:00:00,75.59,75.91,75.53,75.53,95500.0,62.7411,63.0067,62.6913,62.6913,95500.0
2008-05-29 12:30:00,75.53,76.1,75.52,76.03,92300.0,62.6913,63.1644,62.683,63.1063,92300.0
2008-05-29 13:00:00,76.01,76.15,75.83,75.89,80100.0,63.0897,63.2059,62.9403,62.9901,80100.0
2008-05-29 13:30:00,75.89,76.2,75.85,75.89,88300.0,62.9901,63.2474,62.9569,62.9901,88300.0
2008-05-29 14:00:00,75.89,76.26,75.65,76.1,131700.0,62.9901,63.2972,62.7909,63.1644,131700.0
2008-05-29 14:30:00,76.1,76.35,75.89,76.24,139600.0,63.1644,63.3719,62.9901,63.2806,139600.0
2008-05-29 15:00:00,76.23,76.36,75.98,76.26,191100.0,63.2723,63.3802,63.0648,63.2972,191100.0
2008-05-29 15:30:00,76.26,76.54,76.04,76.25,266100.0,63.2972,63.5296,63.1146,63.2889,266100.0
2008-05-30 09:30:00,76.35,77.16,75.92,76.88,207500.0,63.3719,64.0442,63.015,63.8118,207500.0
2008-05-30 10:00:00,76.88,77.44,76.67,77.17,143600.0,63.8118,64.2766,63.6375,64.0525,143600.0
2008-05-30 10:30:00,77.19,77.35,76.93,77.06,130800.0,64.0691,64.2019,63.8533,63.9612,130800.0
2008-05-30 11:00:00,77.07,77.13,76.68,77.02,113900.0,63.9695,64.0193,63.6458,63.928,113900.0
2008-05-30 11:30:00,76.97,77.27,76.84,76.84,92600.0,63.8865,64.1355,63.7786,63.7786,92600.0
2008-05-30 12:00:00,76.86,77.13,76.84,77.01,92900.0,63.7952,64.0193,63.7786,63.9197,92900.0
2008-05-30 12:30:00,76.99,77.13,76.78,76.91,159300.0,63.9031,64.0193,63.7288,63.8367,159300.0
2008-05-30 13:00:00,76.92,77.14,76.84,77.08,69900.0,63.845,64.0276,63.7786,63.9778,69900.0
2008-05-30 13:30:00,77.11,77.12,76.91,76.93,73400.0,64.0027,64.011,63.8367,63.8533,73400.0
2008-05-30 14:00:00,76.94,77.03,76.78,76.94,87800.0,63.8616,63.9363,63.7288,63.8616,87800.0
2008-05-30 14:30:00,76.95,77.62,76.95,77.58,121800.0,63.8699,64.426,63.8699,64.3928,121800.0
2008-05-30 15:00:00,77.54,77.63,77.18,77.4,176900.0,64.3596,64.4343,64.0608,64.2434,176900.0
2008-05-30 15:30:00,77.4,77.53,76.89,77.02,347900.0,64.2434,64.3513,63.8201,63.928,347900.0
2008-06-02 09:30:00,78.62,78.62,76.22,77.5,139500.0,65.256,65.256,63.264,64.3264,139500.0
2008-06-02 10:00:00,77.5,77.83,77.12,77.17,135700.0,64.3264,64.6003,64.011,64.0525,135700.0
2008-06-02 10:30:00,77.15,77.58,77.04,77.42,123800.0,64.0359,64.3928,63.9446,64.26,123800.0
2008-06-02 11:00:00,77.46,77.5,77.23,77.38,125300.0,64.2932,64.3264,64.1023,64.2268,125300.0
2008-06-02 11:30:00,77.34,77.69,77.28,77.43,106600.0,64.1936,64.4841,64.1438,64.2683,106600.0
2008-06-02 12:00:00,77.43,77.68,77.3,77.42,97300.0,64.2683,64.4758,64.1604,64.26,97300.0
2008-06-02 12:30:00,77.42,77.43,76.79,76.94,112900.0,64.26,64.2683,63.7371,63.8616,112900.0
2008-06-02 13:00:00,76.89,76.89,76.69,76.73,103900.0,63.8201,63.8201,63.6541,63.6873,103900.0
2008-06-02 13:30:00,76.72,76.85,76.66,76.82,100200.0,63.679,63.7869,63.6292,63.762,100200.0
2008-06-02 14:00:00,76.79,77.19,76.73,77.13,231600.0,63.7371,64.0691,63.6873,64.0193,231600.0
2008-06-02 14:30:00,77.14,77.18,76.96,76.98,168500.0,64.0276,64.0608,63.8782,63.8948,168500.0
2008-06-02 15:00:00,76.98,77.36,76.91,77.27,166400.0,63.8948,64.2102,63.8367,64.1355,166400.0
2008-06-02 15:30:00,77.24,77.5,77.2,77.44,177800.0,64.1106,64.3264,64.0774,64.2766,177800.0
2008-06-03 09:30:00,77.8,77.8,75.38,75.92,221200.0,64.5754,64.5754,62.5668,63.015,221200.0
2008-06-03 10:00:00,75.93,76.33,74.78,75.07,230200.0,63.0233,63.3553,62.0688,62.3095,230200.0
2008-06-03 10:30:00,75.07,75.42,74.25,74.44,175800.0,62.3095,62.6,61.6289,61.7866,175800.0
2008-06-03 11:00:00,74.44,74.78,74.34,74.67,153800.0,61.7866,62.0688,61.7036,61.9775,153800.0
2008-06-03 11:30:00,74.69,75.08,74.49,74.87,125400.0,61.9941,62.3178,61.8281,62.1435,125400.0
2008-06-03 12:00:00,74.89,74.89,74.26,74.69,101700.0,62.1601,62.1601,61.6372,61.9941,101700.0
2008-06-03 12:30:00,74.67,74.7,74.0,74.08,147900.0,61.9775,62.0024,61.4214,61.4878,147900.0
2008-06-03 13:00:00,74.06,74.16,73.92,73.92,134200.0,61.4712,61.5542,61.355,61.355,134200.0
2008-06-03 13:30:00,73.93,73.96,73.24,73.4,169700.0,61.3633,61.3882,60.7905,60.9234,169700.0
2008-06-03 14:00:00,73.47,73.59,73.24,73.26,164900.0,60.9815,61.0811,60.7905,60.8071,164900.0
2008-06-03 14:30:00,73.29,73.63,73.24,73.6,203900.0,60.832,61.1143,60.7905,61.0894,203900.0
2008-06-03 15:00:00,73.61,74.39,73.51,74.39,250100.0,61.0977,61.7451,61.0147,61.7451,250100.0
2008-06-03 15:30:00,74.37,74.65,73.8,74.02,351900.0,61.7285,61.9609,61.2554,61.438,351900.0
2008-06-04 09:30:00,73.57,74.65,73.23,74.03,176900.0,61.0645,61.9609,60.7822,61.4463,176900.0
2008-06-04 10:00:00,74.02,74.87,73.66,73.8,206600.0,61.438,62.1435,61.1392,61.2554,206600.0
2008-06-04 10:30:00,73.8,75.09,73.8,74.89,141200.0,61.2554,62.3261,61.2554,62.1601,141200.0
2008-06-04 11:00:00,74.86,75.59,74.68,75.34,157200.0,62.1352,62.7411,61.9858,62.5336,157200.0
2008-06-04 11:30:00,75.33,75.58,74.46,75.18,112900.0,62.5253,62.7328,61.8032,62.4008,112900.0
2008-06-04 12:00:00,75.17,75.28,75.02,75.08,109200.0,62.3925,62.4838,62.268,62.3178,109200.0
2008-06-04 12:30:00,75.03,75.08,74.57,74.58,111500.0,62.2763,62.3178,61.8945,61.9028,111500.0
2008-06-04 13:00:00,74.6,74.83,74.52,74.61,161100.0,61.9194,62.1103,61.853,61.9277,161100.0
2008-06-04 13:30:00,74.57,74.77,74.25,74.75,98000.0,61.8945,62.0605,61.6289,62.0439,98000.0
2008-06-04 14:00:00,74.74,74.77,73.66,73.67,154100.0,62.0356,62.0605,61.1392,61.1475,154100.0
2008-06-04 14:30:00,73.68,74.0,73.18,73.32,169100.0,61.1558,61.4214,60.7407,60.8569,169100.0
2008-06-04 15:00:00,73.31,73.72,73.25,73.51,197500.0,60.8486,61.189,60.7988,61.0147,197500.0
2008-06-04 15:30:00,73.53,73.68,73.17,73.41,437500.0,61.0313,61.1558,60.7324,60.9317,437500.0
2008-06-05 09:30:00,73.51,74.57,73.21,74.35,175000.0,61.0147,61.8945,60.7656,61.7119,175000.0
2008-06-05 10:00:00,74.38,74.62,73.98,74.19,139100.0,61.7368,61.936,61.4048,61.5791,139100.0
2008-06-05 10:30:00,74.19,74.76,74.19,74.28,208100.0,61.5791,62.0522,61.5791,61.6538,208100.0
2008-06-05 11:00:00,74.29,74.48,73.94,74.0,286200.0,61.6621,61.8198,61.3716,61.4214,286200.0
2008-06-05 11:30:00,74.0,74.23,73.98,74.1,129500.0,61.4214,61.6123,61.4048,61.5044,129500.0
2008-06-05 12:00:00,74.11,74.29,74.02,74.23,97900.0,61.5127,61.6621,61.438,61.6123,97900.0
2008-06-05 12:30:00,74.24,74.32,74.09,74.3,78700.0,61.6206,61.687,61.4961,61.6704,78700.0
2008-06-05 13:00:00,74.3,74.36,74.09,74.2,103000.0,61.6704,61.7202,61.4961,61.5874,103000.0
2008-06-05 13:30:00,74.17,74.72,74.16,74.48,146400.0,61.5625,62.019,61.5542,61.8198,146400.0
2008-06-05 14:00:00,74.49,74.54,73.7,73.71,145700.0,61.8281,61.8696,61.1724,61.1807,145700.0
2008-06-05 14:30:00,73.75,74.02,73.41,73.95,163600.0,61.2139,61.438,60.9317,61.3799,163600.0
2008-06-05 15:00:00,73.95,74.3,73.81,74.17,155300.0,61.3799,61.6704,61.2637,61.5625,155300.0
2008-06-05 15:30:00,74.16,74.61,74.12,74.54,210700.0,61.5542,61.9277,61.521,61.8696,210700.0
2008-06-06 09:30:00,74.02,74.15,72.45,72.45,198200.0,61.438,61.5459,60.1348,60.1348,198200.0
2008-06-06 10:00:00,72.49,72.73,72.07,72.46,188200.0,60.168,60.3672,59.8194,60.1431,188200.0
2008-06-06 10:30:00,72.47,72.57,72.01,72.23,163600.0,60.1514,60.2344,59.7696,59.9522,163600.0
2008-06-06 11:00:00,72.19,72.21,71.47,71.73,171900.0,59.919,59.9356,59.3214,59.5372,171900.0
2008-06-06 11:30:00,71.72,72.29,71.7,72.05,176000.0,59.5289,60.002,59.5123,59.8028,176000.0
2008-06-06 12:00:00,72.03,72.37,71.94,72.18,138900.0,59.7862,60.0684,59.7115,59.9107,138900.0
2008-06-06 12:30:00,72.15,72.34,72.06,72.23,80700.0,59.8858,60.0435,59.8111,59.9522,80700.0
2008-06-06 13:00:00,72.25,72.34,71.89,72.03,122500.0,59.9688,60.0435,59.67,59.7862,122500.0
2008-06-06 13:30:00,72.03,72.22,71.91,72.22,139300.0,59.7862,59.9439,59.6866,59.9439,139300.0
2008-06-06 14:00:00,72.22,72.25,71.66,71.8,221700.0,59.9439,59.9688,59.4791,59.5953,221700.0
2008-06-06 14:30:00,71.85,71.99,71.6,71.81,127400.0,59.6368,59.753,59.4293,59.6036,127400.0
2008-06-06 15:00:00,71.75,72.11,71.59,71.68,188600.0,59.5538,59.8526,59.421,59.4957,188600.0
2008-06-06 15:30:00,71.68,71.7,70.85,70.97,388900.0,59.4957,59.5123,58.8068,58.9064,388900.0
2008-06-09 09:30:00,71.01,72.16,70.5,70.6,148800.0,58.9396,59.8941,58.5163,58.5993,148800.0
2008-06-09 10:00:00,70.72,71.63,70.68,71.3,285800.0,58.6989,59.4542,58.6657,59.1803,285800.0
2008-06-09 10:30:00,71.27,71.38,70.97,71.27,123100.0,59.1554,59.2467,58.9064,59.1554,123100.0
2008-06-09 11:00:00,71.27,71.39,70.76,70.9,118600.0,59.1554,59.255,58.7321,58.8483,118600.0
2008-06-09 11:30:00,70.95,71.16,70.27,70.31,77500.0,58.8898,59.0641,58.3254,58.3586,77500.0
2008-06-09 12:00:00,70.31,70.86,70.19,70.75,73200.0,58.3586,58.8151,58.259,58.7238,73200.0
2008-06-09 12:30:00,70.75,71.15,70.73,71.15,59600.0,58.7238,59.0558,58.7072,59.0558,59600.0
2008-06-09 13:00:00,71.12,71.16,70.3,70.4,94500.0,59.0309,59.0641,58.3503,58.4333,94500.0
2008-06-09 13:30:00,70.41,70.42,70.06,70.27,158400.0,58.4416,58.4499,58.1511,58.3254,158400.0
2008-06-09 14:00:00,70.25,70.58,70.02,70.5,213800.0,58.3088,58.5827,58.1179,58.5163,213800.0
2008-06-09 14:30:00,70.49,70.77,70.4,70.56,122600.0,58.508,58.7404,58.4333,58.5661,122600.0
2008-06-09 15:00:00,70.53,70.83,70.25,70.6,192400.0,58.5412,58.7902,58.3088,58.5993,192400.0
2008-06-09 15:30:00,70.61,71.45,70.39,71.34,443200.0,58.6076,59.3048,58.425,59.2135,443200.0
2008-06-10 09:30:00,70.97,70.97,69.75,70.37,231100.0,58.9064,58.9064,57.8938,58.4084,231100.0
2008-06-10 10:00:00,70.37,70.99,70.26,70.92,157400.0,58.4084,58.923,58.3171,58.8649,157400.0
2008-06-10 10:30:00,70.88,72.02,70.77,71.83,162500.0,58.8317,59.7779,58.7404,59.6202,162500.0
2008-06-10 11:00:00,71.82,72.18,71.59,71.62,104800.0,59.6119,59.9107,59.421,59.4459,104800.0
2008-06-10 11:30:00,71.59,71.75,71.14,71.67,157500.0,59.421,59.5538,59.0475,59.4874,157500.0
2008-06-10 12:00:00,71.66,72.14,71.58,72.11,160300.0,59.4791,59.8775,59.4127,59.8526,160300.0
2008-06-10 12:30:00,72.13,72.3,72.0,72.16,101000.0,59.8692,60.0103,59.7613,59.8941,101000.0
2008-06-10 13:00:00,72.18,72.85,72.17,72.6,136100.0,59.9107,60.4668,59.9024,60.2593,136100.0
2008-06-10 13:30:00,72.62,72.62,71.75,71.78,95600.0,60.2759,60.2759,59.5538,59.5787,95600.0
2008-06-10 14:00:00,71.78,72.28,71.74,72.23,224300.0,59.5787,59.9937,59.5455,59.9522,224300.0
2008-06-10 14:30:00,72.23,72.31,71.81,71.93,128600.0,59.9522,60.0186,59.6036,59.7032,128600.0
2008-06-10 15:00:00,71.94,72.1,71.74,71.99,208800.0,59.7115,59.8443,59.5455,59.753,208800.0
2008-06-10 15:30:00,71.98,72.38,71.72,72.02,274800.0,59.7447,60.0767,59.5289,59.7779,274800.0
2008-06-11 09:30:00,71.6,71.77,70.27,70.34,167800.0,59.4293,59.5704,58.3254,58.3835,167800.0
2008-06-11 10:00:00,70.35,70.51,69.99,70.2,215600.0,58.3918,58.5246,58.093,58.2673,215600.0
2008-06-11 10:30:00,70.19,70.3,69.92,70.06,241500.0,58.259,58.3503,58.0349,58.1511,241500.0
2008-06-11 11:00:00,70.05,70.05,69.44,69.64,175700.0,58.1428,58.1428,57.6365,57.8025,175700.0
2008-06-11 11:30:00,69.58,70.04,69.31,69.95,167300.0,57.7527,58.1345,57.5286,58.0598,167300.0
2008-06-11 12:00:00,69.93,70.08,69.9,69.97,124100.0,58.0432,58.1677,58.0183,58.0764,124100.0
2008-06-11 12:30:00,69.97,70.14,69.91,69.92,192000.0,58.0764,58.2175,58.0266,58.0349,192000.0
2008-06-11 13:00:00,69.9,70.05,69.73,70.0,299100.0,58.0183,58.1428,57.8772,58.1013,299100.0
2008-06-11 13:30:00,70.01,70.1,69.93,70.05,316400.0,58.1096,58.1843,58.0432,58.1428,316400.0
2008-06-11 14:00:00,70.08,70.1,69.95,69.99,369900.0,58.1677,58.1843,58.0598,58.093,369900.0
2008-06-11 14:30:00,69.98,70.05,69.45,69.68,359900.0,58.0847,58.1428,57.6448,57.8357,359900.0
2008-06-11 15:00:00,69.68,69.7,68.92,68.99,343300.0,57.8357,57.8523,57.2049,57.263,343300.0
2008-06-11 15:30:00,69.0,69.04,68.5,68.63,522200.0,57.2713,57.3045,56.8563,56.9642,522200.0
2008-06-12 09:30:00,68.85,70.06,68.85,69.79,151800.0,57.1468,58.1511,57.1468,57.927,151800.0
2008-06-12 10:00:00,69.79,69.97,69.4,69.61,348400.0,57.927,58.0764,57.6033,57.7776,348400.0
2008-06-12 10:30:00,69.63,69.92,69.51,69.89,324300.0,57.7942,58.0349,57.6946,58.01,324300.0
2008-06-12 11:00:00,69.9,70.02,69.66,69.76,96500.0,58.0183,58.1179,57.8191,57.9021,96500.0
2008-06-12 11:30:00,69.73,69.99,69.62,69.89,726500.0,57.8772,58.093,57.7859,58.01,726500.0
2008-06-12 12:00:00,69.9,70.0,69.72,69.82,66700.0,58.0183,58.1013,57.8689,57.9519,66700.0
2008-06-12 12:30:00,69.85,69.98,69.81,69.85,47300.0,57.9768,58.0847,57.9436,57.9768,47300.0
2008-06-12 13:00:00,69.85,69.9,69.51,69.69,40400.0,57.9768,58.0183,57.6946,57.844,40400.0
2008-06-12 13:30:00,69.73,69.8,69.29,69.32,62600.0,57.8772,57.9353,57.512,57.5369,62600.0
2008-06-12 14:00:00,69.32,69.34,68.97,69.0,105900.0,57.5369,57.5535,57.2464,57.2713,105900.0
2008-06-12 14:30:00,69.0,69.14,68.85,69.09,115800.0,57.2713,57.3875,57.1468,57.346,115800.0
2008-06-12 15:00:00,69.1,69.1,68.57,68.57,315400.0,57.3543,57.3543,56.9144,56.9144,315400.0
2008-06-12 15:30:00,68.58,68.87,68.5,68.76,210600.0,56.9227,57.1634,56.8563,57.0721,210600.0
2008-06-13 09:30:00,69.25,69.98,69.17,69.72,87500.0,57.4788,58.0847,57.4124,57.8689,87500.0
2008-06-13 10:00:00,69.7,69.85,69.51,69.64,109600.0,57.8523,57.9768,57.6946,57.8025,109600.0
2008-06-13 10:30:00,69.59,69.67,69.34,69.54,100000.0,57.761,57.8274,57.5535,57.7195,100000.0
2008-06-13 11:00:00,69.52,69.62,69.31,69.5,101500.0,57.7029,57.7859,57.5286,57.6863,101500.0
2008-06-13 11:30:00,69.5,69.5,68.79,68.8,112100.0,57.6863,57.6863,57.097,57.1053,112100.0
2008-06-13 12:00:00,68.78,69.24,68.71,68.97,68200.0,57.0887,57.4705,57.0306,57.2464,68200.0
2008-06-13 12:30:00,68.99,69.01,68.7,68.9,70100.0,57.263,57.2796,57.0223,57.1883,70100.0
2008-06-13 13:00:00,68.9,69.24,68.73,69.07,69100.0,57.1883,57.4705,57.0472,57.3294,69100.0
2008-06-13 13:30:00,69.06,69.16,68.98,69.05,130300.0,57.3211,57.4041,57.2547,57.3128,130300.0
2008-06-13 14:00:00,69.02,69.35,68.99,69.08,49200.0,57.2879,57.5618,57.263,57.3377,49200.0
2008-06-13 14:30:00,69.08,69.42,69.05,69.23,93200.0,57.3377,57.6199,57.3128,57.4622,93200.0
2008-06-13 15:00:00,69.2,69.26,68.89,69.0,227600.0,57.4373,57.4871,57.18,57.2713,227600.0
2008-06-13 15:30:00,69.0,69.35,68.91,69.35,316200.0,57.2713,57.5618,57.1966,57.5618,316200.0
2008-06-16 09:30:00,69.04,69.73,68.63,68.65,118700.0,57.3045,57.8772,56.9642,56.9808,118700.0
2008-06-16 10:00:00,68.61,69.46,68.6,69.02,113200.0,56.9476,57.6531,56.9393,57.2879,113200.0
2008-06-16 10:30:00,68.98,69.93,68.98,69.83,46800.0,57.2547,58.0432,57.2547,57.9602,46800.0
2008-06-16 11:00:00,69.87,69.87,69.65,69.8,64800.0,57.9934,57.9934,57.8108,57.9353,64800.0
2008-06-16 11:30:00,69.8,69.84,69.44,69.51,42400.0,57.9353,57.9685,57.6365,57.6946,42400.0
2008-06-16 12:00:00,69.47,69.49,69.06,69.31,69800.0,57.6614,57.678,57.3211,57.5286,69800.0
2008-06-16 12:30:00,69.33,69.81,69.26,69.61,43300.0,57.5452,57.9436,57.4871,57.7776,43300.0
2008-06-16 13:00:00,69.66,69.67,69.45,69.67,41800.0,57.8191,57.8274,57.6448,57.8274,41800.0
2008-06-16 13:30:00,69.62,69.88,69.6,69.68,57300.0,57.7859,58.0017,57.7693,57.8357,57300.0
2008-06-16 14:00:00,69.69,70.06,69.64,69.95,38000.0,57.844,58.1511,57.8025,58.0598,38000.0
2008-06-16 14:30:00,69.96,70.08,69.82,70.02,39400.0,58.0681,58.1677,57.9519,58.1179,39400.0
2008-06-16 15:00:00,69.97,70.01,69.71,69.76,55800.0,58.0764,58.1096,57.8606,57.9021,55800.0
2008-06-16 15:30:00,69.78,69.85,69.4,69.44,155500.0,57.9187,57.9768,57.6033,57.6365,155500.0
2008-06-17 09:30:00,69.66,70.21,68.69,69.04,121600.0,57.8191,58.2756,57.014,57.3045,121600.0
2008-06-17 10:00:00,69.05,69.41,69.04,69.14,144800.0,57.3128,57.6116,57.3045,57.3875,144800.0
2008-06-17 10:30:00,69.11,69.16,68.64,68.79,79200.0,57.3626,57.4041,56.9725,57.097,79200.0
2008-06-17 11:00:00,68.8,68.96,68.02,68.06,114500.0,57.1053,57.2381,56.4579,56.4911,114500.0
2008-06-17 11:30:00,68.07,68.2,68.0,68.07,215200.0,56.4994,56.6073,56.4413,56.4994,215200.0
2008-06-17 12:00:00,68.05,68.07,67.28,67.46,180100.0,56.4828,56.4994,55.8436,55.993,180100.0
2008-06-17 12:30:00,67.44,67.76,67.26,67.73,189400.0,55.9764,56.242,55.827,56.2171,189400.0
2008-06-17 13:00:00,67.7,67.86,67.5,67.82,112700.0,56.1922,56.325,56.0262,56.2918,112700.0
2008-06-17 13:30:00,67.83,67.92,67.63,67.8,102400.0,56.3001,56.3749,56.1341,56.2752,102400.0
2008-06-17 14:00:00,67.79,67.92,67.52,67.76,127100.0,56.2669,56.3749,56.0428,56.242,127100.0
2008-06-17 14:30:00,67.76,67.88,67.7,67.86,108700.0,56.242,56.3416,56.1922,56.325,108700.0
2008-06-17 15:00:00,67.84,68.02,67.69,67.88,147100.0,56.3084,56.4579,56.1839,56.3416,147100.0
2008-06-17 15:30:00,67.86,67.95,67.67,67.93,246600.0,56.325,56.3998,56.1673,56.3832,246600.0
2008-06-18 09:30:00,67.94,67.94,66.8,67.05,211700.0,56.3915,56.3915,55.4452,55.6527,211700.0
2008-06-18 10:00:00,67.0,67.5,66.46,66.5,160700.0,55.6112,56.0262,55.163,55.1962,160700.0
2008-06-18 10:30:00,66.52,66.67,66.02,66.48,152000.0,55.2128,55.3373,54.7978,55.1796,152000.0
2008-06-18 11:00:00,66.48,66.59,66.38,66.5,74300.0,55.1796,55.2709,55.0966,55.1962,74300.0
2008-06-18 11:30:00,66.5,67.3,66.49,67.2,146900.0,55.1962,55.8602,55.1879,55.7772,146900.0
2008-06-18 12:00:00,67.2,67.26,67.03,67.08,83100.0,55.7772,55.827,55.6361,55.6776,83100.0
2008-06-18 12:30:00,67.06,67.08,66.83,67.0,86100.0,55.661,55.6776,55.4701,55.6112,86100.0
2008-06-18 13:00:00,66.96,66.98,66.37,66.39,56200.0,55.578,55.5946,55.0883,55.1049,56200.0
2008-06-18 13:30:00,66.39,66.57,66.09,66.14,61700.0,55.1049,55.2543,54.8559,54.8974,61700.0
2008-06-18 14:00:00,66.17,66.41,65.82,66.1,83000.0,54.9223,55.1215,54.6318,54.8642,83000.0
2008-06-18 14:30:00,66.08,66.53,66.06,66.49,82000.0,54.8476,55.2211,54.831,55.1879,82000.0
2008-06-18 15:00:00,66.49,66.7,66.36,66.5,135000.0,55.1879,55.3622,55.08,55.1962,135000.0
2008-06-18 15:30:00,66.48,66.52,66.0,66.44,201400.0,55.1796,55.2128,54.7812,55.1464,201400.0
2008-06-19 09:30:00,66.5,67.34,65.16,65.31,126100.0,55.1962,55.8934,54.084,54.2085,126100.0
2008-06-19 10:00:00,65.31,65.62,64.94,65.35,229600.0,54.2085,54.4658,53.9014,54.2417,229600.0
2008-06-19 10:30:00,65.35,65.37,65.17,65.34,198400.0,54.2417,54.2583,54.0923,54.2334,198400.0
2008-06-19 11:00:00,65.35,65.44,65.14,65.26,167000.0,54.2417,54.3164,54.0674,54.167,167000.0
2008-06-19 11:30:00,65.28,65.65,65.16,65.58,104200.0,54.1836,54.4907,54.084,54.4326,104200.0
2008-06-19 12:00:00,65.54,65.9,65.53,65.54,107700.0,54.3994,54.6982,54.3911,54.3994,107700.0
2008-06-19 12:30:00,65.54,65.75,65.42,65.61,88200.0,54.3994,54.5737,54.2998,54.4575,88200.0
2008-06-19 13:00:00,65.61,65.68,65.26,65.35,94200.0,54.4575,54.5156,54.167,54.2417,94200.0
2008-06-19 13:30:00,65.35,65.7,65.24,65.7,156600.0,54.2417,54.5322,54.1504,54.5322,156600.0
2008-06-19 14:00:00,65.69,66.04,65.58,66.0,78400.0,54.5239,54.8144,54.4326,54.7812,78400.0
2008-06-19 14:30:00,65.99,66.4,65.88,66.32,105800.0,54.7729,55.1132,54.6816,55.0468,105800.0
2008-06-19 15:00:00,66.31,66.41,66.13,66.31,95900.0,55.0385,55.1215,54.8891,55.0385,95900.0
2008-06-19 15:30:00,66.3,66.35,66.09,66.19,103800.0,55.0302,55.0717,54.8559,54.9389,103800.0
2008-06-20 09:30:00,65.51,66.0,65.0,65.09,294200.0,54.3745,54.7812,53.9512,54.0259,294200.0
2008-06-20 10:00:00,65.14,65.14,64.29,64.38,144900.0,54.0674,54.0674,53.3619,53.4366,144900.0
2008-06-20 10:30:00,64.37,64.41,63.98,64.27,211300.0,53.4283,53.4615,53.1046,53.3453,211300.0
2008-06-20 11:00:00,64.24,64.47,64.19,64.37,133300.0,53.3204,53.5113,53.2789,53.4283,133300.0
2008-06-20 11:30:00,64.35,64.39,64.15,64.17,106400.0,53.4117,53.4449,53.2457,53.2623,106400.0
2008-06-20 12:00:00,64.18,64.24,64.1,64.2,54000.0,53.2706,53.3204,53.2042,53.2872,54000.0
2008-06-20 12:30:00,64.2,64.22,64.0,64.01,77200.0,53.2872,53.3038,53.1212,53.1295,77200.0
2008-06-20 13:00:00,64.02,64.21,63.95,64.03,195400.0,53.1378,53.2955,53.0797,53.1461,195400.0
2008-06-20 13:30:00,64.03,64.03,63.53,63.66,95300.0,53.1461,53.1461,52.7311,52.839,95300.0
2008-06-20 14:00:00,63.66,63.81,63.55,63.69,128500.0,52.839,52.9635,52.7477,52.8639,128500.0
2008-06-20 14:30:00,63.72,63.91,63.68,63.79,136000.0,52.8888,53.0465,52.8556,52.9469,136000.0
2008-06-20 15:00:00,63.74,64.07,63.59,63.8,241700.0,52.9054,53.1793,52.7809,52.9552,241700.0
2008-06-20 15:30:00,63.8,64.32,63.0,63.82,373100.0,52.9552,53.3868,52.2912,52.9718,373100.0
2008-06-23 09:30:00,64.32,64.5,64.0,64.0,128400.0,53.3868,53.5362,53.1212,53.1212,128400.0
2008-06-23 10:00:00,64.07,64.46,63.98,63.99,94000.0,53.1793,53.503,53.1046,53.1129,94000.0
2008-06-23 10:30:00,64.0,64.25,63.94,63.98,102800.0,53.1212,53.3287,53.0714,53.1046,102800.0
2008-06-23 11:00:00,64.0,64.03,63.09,63.44,136200.0,53.1212,53.1461,52.3659,52.6564,136200.0
2008-06-23 11:30:00,63.45,63.47,63.1,63.47,76100.0,52.6647,52.6813,52.3742,52.6813,76100.0
2008-06-23 12:00:00,63.43,63.48,63.17,63.39,46800.0,52.6481,52.6896,52.4323,52.6149,46800.0
2008-06-23 12:30:00,63.39,63.47,63.31,63.44,63100.0,52.6149,52.6813,52.5485,52.6564,63100.0
2008-06-23 13:00:00,63.44,63.6,63.39,63.55,59400.0,52.6564,52.7892,52.6149,52.7477,59400.0
2008-06-23 13:30:00,63.53,63.56,63.41,63.53,78100.0,52.7311,52.756,52.6315,52.7311,78100.0
2008-06-23 14:00:00,63.55,63.6,63.36,63.5,48200.0,52.7477,52.7892,52.59,52.7062,48200.0
2008-06-23 14:30:00,63.47,63.56,63.28,63.3,98000.0,52.6813,52.756,52.5236,52.5402,98000.0
2008-06-23 15:00:00,63.3,63.33,63.05,63.31,248800.0,52.5402,52.5651,52.3327,52.5485,248800.0
2008-06-23 15:30:00,63.32,63.36,63.1,63.34,181000.0,52.5568,52.59,52.3742,52.5734,181000.0
2008-06-24 09:30:00,63.03,63.8,62.65,62.73,111400.0,52.3161,52.9552,52.0007,52.0671,111400.0
2008-06-24 10:00:00,62.73,63.29,62.66,63.23,194200.0,52.0671,52.5319,52.009,52.4821,194200.0
2008-06-24 10:30:00,63.29,63.31,62.73,63.25,145000.0,52.5319,52.5485,52.0671,52.4987,145000.0
2008-06-24 11:00:00,63.23,63.67,63.17,63.54,92500.0,52.4821,52.8473,52.4323,52.7394,92500.0
2008-06-24 11:30:00,63.54,64.33,63.4,64.31,116700.0,52.7394,53.3951,52.6232,53.3785,116700.0
2008-06-24 12:00:00,64.27,64.51,64.04,64.51,81900.0,53.3453,53.5445,53.1544,53.5445,81900.0
2008-06-24 12:30:00,64.48,64.49,63.81,63.9,110300.0,53.5196,53.5279,52.9635,53.0382,110300.0
2008-06-24 13:00:00,63.89,64.09,63.68,63.73,105300.0,53.0299,53.1959,52.8556,52.8971,105300.0
2008-06-24 13:30:00,63.74,63.8,63.45,63.63,75500.0,52.9054,52.9552,52.6647,52.8141,75500.0
2008-06-24 14:00:00,63.63,63.94,63.6,63.89,69200.0,52.8141,53.0714,52.7892,53.0299,69200.0
2008-06-24 14:30:00,63.88,63.89,63.32,63.34,83000.0,53.0216,53.0299,52.5568,52.5734,83000.0
2008-06-24 15:00:00,63.37,63.44,62.88,62.93,211800.0,52.5983,52.6564,52.1916,52.2331,211800.0
2008-06-24 15:30:00,62.93,62.95,62.7,62.75,326200.0,52.2331,52.2497,52.0422,52.0837,326200.0
2008-06-25 09:30:00,62.96,64.96,62.96,64.33,146900.0,52.258,53.918,52.258,53.3951,146900.0
2008-06-25 10:00:00,64.31,64.53,63.44,63.6,100200.0,53.3785,53.5611,52.6564,52.7892,100200.0
2008-06-25 10:30:00,63.6,64.09,63.6,64.04,107200.0,52.7892,53.1959,52.7892,53.1544,107200.0
2008-06-25 11:00:00,64.03,64.26,63.99,64.09,118100.0,53.1461,53.337,53.1129,53.1959,118100.0
2008-06-25 11:30:00,64.11,64.14,63.72,63.97,77500.0,53.2125,53.2374,52.8888,53.0963,77500.0
2008-06-25 12:00:00,64.01,64.19,63.53,64.08,209400.0,53.1295,53.2789,52.7311,53.1876,209400.0
2008-06-25 12:30:00,64.1,64.15,63.62,63.75,109100.0,53.2042,53.2457,52.8058,52.9137,109100.0
2008-06-25 13:00:00,63.75,64.03,63.64,63.87,59000.0,52.9137,53.1461,52.8224,53.0133,59000.0
2008-06-25 13:30:00,63.86,63.9,63.61,63.65,29500.0,53.005,53.0382,52.7975,52.8307,29500.0
2008-06-25 14:00:00,63.64,63.8,62.99,62.99,162500.0,52.8224,52.9552,52.2829,52.2829,162500.0
2008-06-25 14:30:00,63.0,63.67,62.83,63.55,108000.0,52.2912,52.8473,52.1501,52.7477,108000.0
2008-06-25 15:00:00,63.55,64.0,63.25,63.52,108700.0,52.7477,53.1212,52.4987,52.7228,108700.0
2008-06-25 15:30:00,63.52,63.52,63.03,63.14,117900.0,52.7228,52.7228,52.3161,52.4074,117900.0
2008-06-26 09:30:00,62.66,63.42,61.74,61.87,131400.0,52.009,52.6398,51.2453,51.3532,131400.0
2008-06-26 10:00:00,61.88,62.22,61.51,62.18,180300.0,51.3615,51.6437,51.0544,51.6105,180300.0
2008-06-26 10:30:00,62.2,62.72,61.8,61.87,178300.0,51.6271,52.0588,51.2951,51.3532,178300.0
2008-06-26 11:00:00,61.86,61.94,61.51,61.57,106300.0,51.3449,51.4113,51.0544,51.1042,106300.0
2008-06-26 11:30:00,61.59,62.04,61.55,61.98,42800.0,51.1208,51.4943,51.0876,51.4445,42800.0
2008-06-26 12:00:00,62.0,62.01,61.75,61.75,39900.0,51.4611,51.4694,51.2536,51.2536,39900.0
2008-06-26 12:30:00,61.74,61.76,61.34,61.61,50000.0,51.2453,51.2619,50.9133,51.1374,50000.0
2008-06-26 13:00:00,61.66,61.8,61.63,61.65,52500.0,51.1789,51.2951,51.154,51.1706,52500.0
2008-06-26 13:30:00,61.68,61.79,61.6,61.7,122100.0,51.1955,51.2868,51.1291,51.2121,122100.0
2008-06-26 14:00:00,61.7,61.97,61.33,61.41,111800.0,51.2121,51.4362,50.905,50.9714,111800.0
2008-06-26 14:30:00,61.41,61.46,61.0,61.08,128900.0,50.9714,51.0129,50.6311,50.6975,128900.0
2008-06-26 15:00:00,61.07,61.3,61.03,61.09,264900.0,50.6892,50.8801,50.656,50.7058,264900.0
2008-06-26 15:30:00,61.06,61.11,60.36,60.51,694100.0,50.6809,50.7224,50.0999,50.2244,694100.0
2008-06-27 09:30:00,60.51,61.65,60.35,61.65,125400.0,50.2244,51.1706,50.0916,51.1706,125400.0
2008-06-27 10:00:00,61.65,62.28,61.62,62.18,143400.0,51.1706,51.6935,51.1457,51.6105,143400.0
2008-06-27 10:30:00,62.17,62.66,61.65,61.67,142000.0,51.6022,52.009,51.1706,51.1872,142000.0
2008-06-27 11:00:00,61.69,61.82,61.27,61.75,100000.0,51.2038,51.3117,50.8552,51.2536,100000.0
2008-06-27 11:30:00,61.75,61.85,61.14,61.31,93100.0,51.2536,51.3366,50.7473,50.8884,93100.0
2008-06-27 12:00:00,61.32,61.85,61.31,61.72,72800.0,50.8967,51.3366,50.8884,51.2287,72800.0
2008-06-27 12:30:00,61.68,61.8,61.05,61.42,112700.0,51.1955,51.2951,50.6726,50.9797,112700.0
2008-06-27 13:00:00,61.38,61.49,60.69,60.81,134000.0,50.9465,51.0378,50.3738,50.4734,134000.0
2008-06-27 13:30:00,60.84,60.87,60.35,60.65,73700.0,50.4983,50.5232,50.0916,50.3406,73700.0
2008-06-27 14:00:00,60.62,61.11,60.56,61.06,93700.0,50.3157,50.7224,50.2659,50.6809,93700.0
2008-06-27 14:30:00,61.06,61.21,60.89,61.0,134800.0,50.6809,50.8054,50.5398,50.6311,134800.0
2008-06-27 15:00:00,60.99,61.27,60.95,61.07,104100.0,50.6228,50.8552,50.5896,50.6892,104100.0
2008-06-27 15:30:00,61.05,61.17,60.53,60.61,305900.0,50.6726,50.7722,50.241,50.3074,305900.0
2008-06-30 09:30:00,60.41,60.86,59.28,59.33,124900.0,50.1414,50.5149,49.2035,49.245,124900.0
2008-06-30 10:00:00,59.33,60.02,59.26,59.93,108900.0,49.245,49.8177,49.1869,49.743,108900.0
2008-06-30 10:30:00,59.92,60.16,59.65,59.96,143800.0,49.7347,49.9339,49.5106,49.7679,143800.0
2008-06-30 11:00:00,59.98,60.16,59.87,60.16,211300.0,49.7845,49.9339,49.6932,49.9339,211300.0
2008-06-30 11:30:00,60.15,60.46,60.07,60.41,96900.0,49.9256,50.1829,49.8592,50.1414,96900.0
2008-06-30 12:00:00,60.42,60.63,60.33,60.58,78300.0,50.1497,50.324,50.075,50.2825,78300.0
2008-06-30 12:30:00,60.56,60.6,60.33,60.37,75400.0,50.2659,50.2991,50.075,50.1082,75400.0
2008-06-30 13:00:00,60.37,60.4,60.06,60.09,130400.0,50.1082,50.1331,49.8509,49.8758,130400.0
2008-06-30 13:30:00,60.08,60.08,59.77,59.95,131000.0,49.8675,49.8675,49.6102,49.7596,131000.0
2008-06-30 14:00:00,59.97,60.23,59.86,59.98,121300.0,49.7762,49.992,49.6849,49.7845,121300.0
2008-06-30 14:30:00,59.96,60.1,59.61,59.61,101100.0,49.7679,49.8841,49.4774,49.4774,101100.0
2008-06-30 15:00:00,59.63,60.52,59.62,60.19,279400.0,49.494,50.2327,49.4857,49.9588,279400.0
2008-06-30 15:30:00,60.21,60.29,59.7,59.86,384200.0,49.9754,50.0418,49.5521,49.6849,384200.0
2008-07-01 09:30:00,58.42,59.42,57.73,59.07,145500.0,48.4897,49.3197,47.917,49.0292,145500.0
2008-07-01 10:00:00,59.04,59.77,58.83,58.99,185600.0,49.0043,49.6102,48.83,48.9628,185600.0
2008-07-01 10:30:00,59.03,59.09,58.7,59.06,148000.0,48.996,49.0458,48.7221,49.0209,148000.0
2008-07-01 11:00:00,59.08,59.13,58.39,58.43,110000.0,49.0375,49.079,48.4648,48.498,110000.0
2008-07-01 11:30:00,58.42,58.59,58.42,58.49,104700.0,48.4897,48.6308,48.4897,48.5478,104700.0
2008-07-01 12:00:00,58.46,58.46,57.57,57.69,114400.0,48.5229,48.5229,47.7842,47.8838,114400.0
2008-07-01 12:30:00,57.68,57.85,57.05,57.48,110400.0,47.8755,48.0166,47.3526,47.7095,110400.0
2008-07-01 13:00:00,57.49,57.67,57.32,57.48,119000.0,47.7178,47.8672,47.5767,47.7095,119000.0
2008-07-01 13:30:00,57.46,58.37,57.38,58.26,127700.0,47.6929,48.4482,47.6265,48.3569,127700.0
2008-07-01 14:00:00,58.26,58.43,58.17,58.34,125600.0,48.3569,48.498,48.2822,48.4233,125600.0
2008-07-01 14:30:00,58.31,58.76,58.12,58.37,149700.0,48.3984,48.7719,48.2407,48.4482,149700.0
2008-07-01 15:00:00,58.37,58.54,58.09,58.11,151300.0,48.4482,48.5893,48.2158,48.2324,151300.0
2008-07-01 15:30:00,58.12,58.34,57.9,58.01,323500.0,48.2407,48.4233,48.0581,48.1494,323500.0
2008-07-02 09:30:00,57.94,59.53,57.76,59.53,178500.0,48.0913,49.411,47.9419,49.411,178500.0
2008-07-02 10:00:00,59.53,59.66,59.25,59.54,160600.0,49.411,49.5189,49.1786,49.4193,160600.0
2008-07-02 10:30:00,59.58,59.6,58.7,58.7,134000.0,49.4525,49.4691,48.7221,48.7221,134000.0
2008-07-02 11:00:00,58.7,59.26,58.67,58.72,130100.0,48.7221,49.1869,48.6972,48.7387,130100.0
2008-07-02 11:30:00,58.73,59.13,58.5,59.08,199000.0,48.747,49.079,48.5561,49.0375,199000.0
2008-07-02 12:00:00,59.12,59.18,58.64,58.72,129500.0,49.0707,49.1205,48.6723,48.7387,129500.0
2008-07-02 12:30:00,58.75,58.95,58.71,58.84,65600.0,48.7636,48.9296,48.7304,48.8383,65600.0
2008-07-02 13:00:00,58.85,58.85,58.49,58.51,118400.0,48.8466,48.8466,48.5478,48.5644,118400.0
2008-07-02 13:30:00,58.53,58.77,58.39,58.59,92500.0,48.581,48.7802,48.4648,48.6308,92500.0
2008-07-02 14:00:00,58.56,58.64,58.21,58.27,181600.0,48.6059,48.6723,48.3154,48.3652,181600.0
2008-07-02 14:30:00,58.25,58.3,57.37,57.42,134000.0,48.3486,48.3901,47.6182,47.6597,134000.0
2008-07-02 15:00:00,57.41,57.53,56.62,56.62,181700.0,47.6514,47.751,46.9956,46.9956,181700.0
2008-07-02 15:30:00,56.62,56.65,56.08,56.38,395100.0,46.9956,47.0205,46.5474,46.7964,395100.0
2008-07-03 09:30:00,56.58,57.29,55.42,55.8,146300.0,46.9624,47.5518,45.9996,46.315,146300.0
2008-07-03 10:00:00,55.8,56.95,55.58,56.75,150200.0,46.315,47.2695,46.1324,47.1035,150200.0
2008-07-03 10:30:00,56.76,57.32,56.63,56.97,95800.0,47.1118,47.5767,47.0039,47.2861,95800.0
2008-07-03 11:00:00,56.96,57.7,56.79,57.62,128700.0,47.2778,47.8921,47.1367,47.8257,128700.0
2008-07-03 11:30:00,57.62,57.63,57.01,57.1,115200.0,47.8257,47.834,47.3193,47.3941,115200.0
2008-07-03 12:00:00,57.1,57.14,56.4,56.45,98400.0,47.3941,47.4273,46.813,46.8545,98400.0
2008-07-03 12:30:00,56.45,56.47,56.02,56.39,125800.0,46.8545,46.8711,46.4976,46.8047,125800.0
2008-07-07 09:30:00,55.06,56.79,55.06,56.55,177100.0,45.7008,47.1367,45.7008,46.9375,177100.0
2008-07-07 10:00:00,56.58,56.65,56.37,56.4,121600.0,46.9624,47.0205,46.7881,46.813,121600.0
2008-07-07 10:30:00,56.38,56.49,55.63,55.67,81300.0,46.7964,46.8877,46.1739,46.2071,81300.0
2008-07-07 11:00:00,55.67,55.92,55.51,55.92,76100.0,46.2071,46.4146,46.0743,46.4146,76100.0
2008-07-07 11:30:00,55.92,55.98,55.62,55.92,129900.0,46.4146,46.4644,46.1656,46.4146,129900.0
2008-07-07 12:00:00,55.9,55.94,55.0,55.03,104900.0,46.398,46.4312,45.651,45.6759,104900.0
2008-07-07 12:30:00,55.03,55.14,54.64,54.64,185000.0,45.6759,45.7672,45.3522,45.3522,185000.0
2008-07-07 13:00:00,54.64,54.65,54.27,54.27,106400.0,45.3522,45.3605,45.0451,45.0451,106400.0
2008-07-07 13:30:00,54.31,54.37,53.8,54.01,128500.0,45.0783,45.1281,44.655,44.8293,128500.0
2008-07-07 14:00:00,54.01,54.25,53.94,54.09,175000.0,44.8293,45.0285,44.7712,44.8957,175000.0
2008-07-07 14:30:00,54.06,54.13,53.78,53.9,135600.0,44.8708,44.9289,44.6384,44.738,135600.0
2008-07-07 15:00:00,53.94,55.18,53.94,55.15,205700.0,44.7712,45.8004,44.7712,45.7755,205700.0
2008-07-07 15:30:00,55.12,55.53,54.57,54.64,289100.0,45.7506,46.0909,45.2941,45.3522,289100.0
2008-07-08 09:30:00,54.65,55.78,54.55,55.69,120700.0,45.3605,46.2984,45.2775,46.2237,120700.0
2008-07-08 10:00:00,55.63,55.67,55.0,55.07,160000.0,46.1739,46.2071,45.651,45.7091,160000.0
2008-07-08 10:30:00,55.07,55.16,54.07,54.53,119200.0,45.7091,45.7838,44.8791,45.2609,119200.0
2008-07-08 11:00:00,54.5,54.64,54.09,54.4,327700.0,45.236,45.3522,44.8957,45.153,327700.0
2008-07-08 11:30:00,54.37,54.75,54.29,54.66,173300.0,45.1281,45.4435,45.0617,45.3688,173300.0
2008-07-08 12:00:00,54.66,55.04,54.5,55.04,84800.0,45.3688,45.6842,45.236,45.6842,84800.0
2008-07-08 12:30:00,54.98,55.15,54.37,54.85,245500.0,45.6344,45.7755,45.1281,45.5265,245500.0
2008-07-08 13:00:00,54.84,55.1,54.5,54.8,105400.0,45.5182,45.734,45.236,45.485,105400.0
2008-07-08 13:30:00,54.8,54.86,54.35,54.41,137700.0,45.485,45.5348,45.1115,45.1613,137700.0
2008-07-08 14:00:00,54.41,54.64,54.36,54.54,68100.0,45.1613,45.3522,45.1198,45.2692,68100.0
2008-07-08 14:30:00,54.57,55.55,54.5,55.55,105900.0,45.2941,46.1075,45.236,46.1075,105900.0
2008-07-08 15:00:00,55.54,56.16,55.45,55.95,199200.0,46.0992,46.6138,46.0245,46.4395,199200.0
2008-07-08 15:30:00,55.95,56.81,55.91,56.73,401100.0,46.4395,47.1533,46.4063,47.0869,401100.0
2008-07-09 09:30:00,57.27,58.77,56.69,57.06,235800.0,47.5352,48.7802,47.0537,47.3609,235800.0
2008-07-09 10:00:00,57.07,57.45,56.44,57.21,134900.0,47.3692,47.6846,46.8462,47.4854,134900.0
2008-07-09 10:30:00,57.19,57.41,56.85,57.32,126300.0,47.4688,47.6514,47.1865,47.5767,126300.0
2008-07-09 11:00:00,57.33,57.71,57.0,57.59,160900.0,47.585,47.9004,47.311,47.8008,160900.0
2008-07-09 11:30:00,57.56,57.58,56.25,56.56,98000.0,47.7759,47.7925,46.6885,46.9458,98000.0
2008-07-09 12:00:00,56.56,56.63,56.22,56.26,84400.0,46.9458,47.0039,46.6636,46.6968,84400.0
2008-07-09 12:30:00,56.26,56.28,55.51,55.57,93900.0,46.6968,46.7134,46.0743,46.1241,93900.0
2008-07-09 13:00:00,55.57,55.61,55.19,55.38,118700.0,46.1241,46.1573,45.8087,45.9664,118700.0
2008-07-09 13:30:00,55.36,55.76,55.35,55.59,62000.0,45.9498,46.2818,45.9415,46.1407,62000.0
2008-07-09 14:00:00,55.59,55.71,55.31,55.42,74600.0,46.1407,46.2403,45.9083,45.9996,74600.0
2008-07-09 14:30:00,55.41,55.56,55.35,55.42,128600.0,45.9913,46.1158,45.9415,45.9996,128600.0
2008-07-09 15:00:00,55.42,55.73,55.36,55.61,214400.0,45.9996,46.2569,45.9498,46.1573,214400.0
2008-07-09 15:30:00,55.61,55.92,55.29,55.47,365600.0,46.1573,46.4146,45.8917,46.0411,365600.0
2008-07-10 09:30:00,55.59,56.13,54.76,55.01,129300.0,46.1407,46.5889,45.4518,45.6593,129300.0
2008-07-10 10:00:00,54.99,55.15,53.76,54.47,106400.0,45.6427,45.7755,44.6218,45.2111,106400.0
2008-07-10 10:30:00,54.43,55.05,54.43,54.66,84400.0,45.1779,45.6925,45.1779,45.3688,84400.0
2008-07-10 11:00:00,54.64,54.82,54.37,54.76,111900.0,45.3522,45.5016,45.1281,45.4518,111900.0
2008-07-10 11:30:00,54.78,55.0,54.71,54.85,85000.0,45.4684,45.651,45.4103,45.5265,85000.0
2008-07-10 12:00:00,54.91,55.29,54.86,55.2,110100.0,45.5763,45.8917,45.5348,45.817,110100.0
2008-07-10 12:30:00,55.19,55.2,54.54,54.58,58100.0,45.8087,45.817,45.2692,45.3024,58100.0
2008-07-10 13:00:00,54.58,54.75,54.54,54.7,53600.0,45.3024,45.4435,45.2692,45.402,53600.0
2008-07-10 13:30:00,54.67,54.96,54.59,54.59,83700.0,45.3771,45.6178,45.3107,45.3107,83700.0
2008-07-10 14:00:00,54.61,54.69,53.31,53.39,109700.0,45.3273,45.3937,44.2483,44.3147,109700.0
2008-07-10 14:30:00,53.4,53.59,52.45,52.64,257100.0,44.323,44.4807,43.5345,43.6922,257100.0
2008-07-10 15:00:00,52.68,52.85,52.41,52.52,354900.0,43.7254,43.8665,43.5013,43.5926,354900.0
2008-07-10 15:30:00,52.52,52.91,52.46,52.78,393100.0,43.5926,43.9163,43.5428,43.8084,393100.0
2008-07-11 09:30:00,52.85,52.85,50.67,51.35,292600.0,43.8665,43.8665,42.057,42.6214,292600.0
2008-07-11 10:00:00,51.35,51.53,50.0,50.11,169400.0,42.6214,42.7708,41.5009,41.5922,169400.0
2008-07-11 10:30:00,50.06,50.22,49.66,50.15,270000.0,41.5507,41.6835,41.2187,41.6254,270000.0
2008-07-11 11:00:00,50.15,50.21,49.82,50.01,216700.0,41.6254,41.6752,41.3515,41.5092,216700.0
2008-07-11 11:30:00,50.02,50.26,49.66,49.82,211200.0,41.5175,41.7167,41.2187,41.3515,211200.0
2008-07-11 12:00:00,49.81,50.0,49.39,49.99,108400.0,41.3432,41.5009,40.9946,41.4926,108400.0
2008-07-11 12:30:00,49.98,50.26,49.8,50.26,210500.0,41.4843,41.7167,41.3349,41.7167,210500.0
2008-07-11 13:00:00,50.24,50.75,50.07,50.65,123800.0,41.7001,42.1234,41.559,42.0404,123800.0
2008-07-11 13:30:00,50.63,51.05,50.59,50.76,140300.0,42.0238,42.3724,41.9906,42.1317,140300.0
2008-07-11 14:00:00,50.79,50.85,50.52,50.76,148700.0,42.1566,42.2064,41.9325,42.1317,148700.0
2008-07-11 14:30:00,50.74,51.02,50.2,51.02,188700.0,42.1151,42.3475,41.6669,42.3475,188700.0
2008-07-11 15:00:00,51.05,51.27,50.27,50.5,280600.0,42.3724,42.555,41.725,41.9159,280600.0
2008-07-11 15:30:00,50.5,50.53,50.13,50.48,284100.0,41.9159,41.9408,41.6088,41.8993,284100.0
2008-07-14 09:30:00,51.47,51.58,50.95,51.34,172000.0,42.721,42.8123,42.2894,42.6131,172000.0
2008-07-14 10:00:00,51.3,51.37,50.63,50.92,139100.0,42.5799,42.638,42.0238,42.2645,139100.0
2008-07-14 10:30:00,51.01,51.42,50.85,51.05,130500.0,42.3392,42.6795,42.2064,42.3724,130500.0
2008-07-14 11:00:00,51.04,51.18,50.67,50.79,138800.0,42.3641,42.4803,42.057,42.1566,138800.0
2008-07-14 11:30:00,50.76,50.98,50.35,50.49,166100.0,42.1317,42.3143,41.7914,41.9076,166100.0
2008-07-14 12:00:00,50.46,50.6,49.97,50.1,157900.0,41.8827,41.9989,41.476,41.5839,157900.0
2008-07-14 12:30:00,50.11,50.8,50.1,50.7,281100.0,41.5922,42.1649,41.5839,42.0819,281100.0
2008-07-14 13:00:00,50.69,50.93,50.42,50.79,108600.0,42.0736,42.2728,41.8495,42.1566,108600.0
2008-07-14 13:30:00,50.8,51.41,50.68,50.94,130000.0,42.1649,42.6712,42.0653,42.2811,130000.0
2008-07-14 14:00:00,50.94,51.52,50.9,51.52,126700.0,42.2811,42.7625,42.2479,42.7625,126700.0
2008-07-14 14:30:00,51.52,51.86,51.11,51.17,138500.0,42.7625,43.0448,42.4222,42.472,138500.0
2008-07-14 15:00:00,51.17,51.67,51.08,51.45,98400.0,42.472,42.8871,42.3973,42.7044,98400.0
2008-07-14 15:30:00,51.46,51.74,50.92,51.26,130900.0,42.7127,42.9452,42.2645,42.5467,130900.0
2008-07-15 09:30:00,50.83,52.84,50.36,50.45,106300.0,42.1898,43.8582,41.7997,41.8744,106300.0
2008-07-15 10:00:00,50.55,51.2,50.28,51.14,146000.0,41.9574,42.4969,41.7333,42.4471,146000.0
2008-07-15 10:30:00,51.04,51.61,50.88,51.49,114700.0,42.3641,42.8373,42.2313,42.7376,114700.0
2008-07-15 11:00:00,51.47,52.83,51.43,52.76,141400.0,42.721,43.8499,42.6878,43.7918,141400.0
2008-07-15 11:30:00,52.75,53.55,52.69,53.28,124800.0,43.7835,44.4475,43.7337,44.2234,124800.0
2008-07-15 12:00:00,53.26,53.8,53.21,53.61,119100.0,44.2068,44.655,44.1653,44.4973,119100.0
2008-07-15 12:30:00,53.64,54.12,53.47,53.9,126300.0,44.5222,44.9206,44.3811,44.738,126300.0
2008-07-15 13:00:00,53.88,54.54,53.79,54.24,143800.0,44.7214,45.2692,44.6467,45.0202,143800.0
2008-07-15 13:30:00,54.21,55.38,52.75,55.06,800600.0,44.9953,45.9664,43.7835,45.7008,800600.0
2008-07-15 14:00:00,55.05,55.65,54.67,55.6,134300.0,45.6925,46.1905,45.3771,46.149,134300.0
2008-07-15 14:30:00,55.6,55.71,54.88,55.25,156800.0,46.149,46.2403,45.5514,45.8585,156800.0
2008-07-15 15:00:00,55.26,55.78,55.23,55.45,199500.0,45.8668,46.2984,45.8419,46.0245,199500.0
2008-07-15 15:30:00,55.43,55.47,53.75,54.45,391800.0,46.0079,46.0411,44.6135,45.1945,391800.0
2008-07-16 09:30:00,54.62,54.62,52.52,53.63,112300.0,45.3356,45.3356,43.5926,44.5139,112300.0
2008-07-16 10:00:00,53.61,54.34,53.41,53.81,173600.0,44.4973,45.1032,44.3313,44.6633,173600.0
2008-07-16 10:30:00,53.88,56.0,53.75,55.88,176500.0,44.7214,46.481,44.6135,46.3814,176500.0
2008-07-16 11:00:00,55.86,57.32,55.86,56.21,204900.0,46.3648,47.5767,46.3648,46.6553,204900.0
2008-07-16 11:30:00,56.18,56.26,55.36,56.23,154400.0,46.6304,46.6968,45.9498,46.6719,154400.0
2008-07-16 12:00:00,56.25,56.65,55.84,56.52,93300.0,46.6885,47.0205,46.3482,46.9126,93300.0
2008-07-16 12:30:00,56.52,56.65,56.23,56.46,74300.0,46.9126,47.0205,46.6719,46.8628,74300.0
2008-07-16 13:00:00,56.45,56.69,56.04,56.61,92500.0,46.8545,47.0537,46.5142,46.9873,92500.0
2008-07-16 13:30:00,56.63,56.96,56.53,56.73,121400.0,47.0039,47.2778,46.9209,47.0869,121400.0
2008-07-16 14:00:00,56.73,56.87,56.24,56.69,94300.0,47.0869,47.2031,46.6802,47.0537,94300.0
2008-07-16 14:30:00,56.66,58.61,56.6,58.52,169800.0,47.0288,48.6474,46.979,48.5727,169800.0
2008-07-16 15:00:00,58.5,59.35,58.28,58.75,353000.0,48.5561,49.2616,48.3735,48.7636,353000.0
2008-07-16 15:30:00,58.77,60.51,58.26,59.94,468900.0,48.7802,50.2244,48.3569,49.7513,468900.0
2008-07-17 09:30:00,60.99,65.39,60.99,63.48,602600.0,50.6228,54.2749,50.6228,52.6896,602600.0
2008-07-17 10:00:00,63.44,63.84,60.54,60.95,468100.0,52.6564,52.9884,50.2493,50.5896,468100.0
2008-07-17 10:30:00,60.96,61.1,60.55,60.59,304100.0,50.5979,50.7141,50.2576,50.2908,304100.0
2008-07-17 11:00:00,60.61,60.66,56.59,57.4,363300.0,50.3074,50.3489,46.9707,47.6431,363300.0
2008-07-17 11:30:00,57.39,58.83,57.33,58.67,257600.0,47.6348,48.83,47.585,48.6972,257600.0
2008-07-17 12:00:00,58.67,58.92,58.16,58.87,153100.0,48.6972,48.9047,48.2739,48.8632,153100.0
2008-07-17 12:30:00,58.88,59.13,58.6,59.02,119900.0,48.8715,49.079,48.6391,48.9877,119900.0
2008-07-17 13:00:00,59.03,59.94,58.85,59.58,213700.0,48.996,49.7513,48.8466,49.4525,213700.0
2008-07-17 13:30:00,59.58,62.64,59.58,62.61,169800.0,49.4525,51.9924,49.4525,51.9675,169800.0
2008-07-17 14:00:00,62.55,64.39,62.51,63.12,207400.0,51.9177,53.4449,51.8845,52.3908,207400.0
2008-07-17 14:30:00,63.12,63.12,60.95,61.25,252100.0,52.3908,52.3908,50.5896,50.8386,252100.0
2008-07-17 15:00:00,61.26,62.63,61.06,62.57,211200.0,50.8469,51.9841,50.6809,51.9343,211200.0
2008-07-17 15:30:00,62.57,63.99,62.57,63.5,356400.0,51.9343,53.1129,51.9343,52.7062,356400.0
2008-07-18 09:30:00,64.43,64.95,61.22,61.81,383000.0,53.4781,53.9097,50.8137,51.3034,383000.0
2008-07-18 10:00:00,61.85,62.08,61.07,61.99,137000.0,51.3366,51.5275,50.6892,51.4528,137000.0
2008-07-18 10:30:00,61.96,63.46,61.96,63.19,123000.0,51.4279,52.673,51.4279,52.4489,123000.0
2008-07-18 11:00:00,63.23,63.83,62.8,63.03,104900.0,52.4821,52.9801,52.1252,52.3161,104900.0
2008-07-18 11:30:00,62.99,62.99,61.74,61.95,120400.0,52.2829,52.2829,51.2453,51.4196,120400.0
2008-07-18 12:00:00,61.99,62.16,61.34,61.43,51100.0,51.4528,51.5939,50.9133,50.988,51100.0
2008-07-18 12:30:00,61.49,61.82,61.15,61.44,53600.0,51.0378,51.3117,50.7556,50.9963,53600.0
2008-07-18 13:00:00,61.44,62.76,61.44,62.44,76300.0,50.9963,52.092,50.9963,51.8263,76300.0
2008-07-18 13:30:00,62.39,63.15,62.38,62.82,89900.0,51.7848,52.4157,51.7765,52.1418,89900.0
2008-07-18 14:00:00,62.86,63.23,62.77,63.08,71700.0,52.175,52.4821,52.1003,52.3576,71700.0
2008-07-18 14:30:00,63.07,63.19,62.86,63.04,88100.0,52.3493,52.4489,52.175,52.3244,88100.0
2008-07-18 15:00:00,63.01,63.22,62.61,62.67,108500.0,52.2995,52.4738,51.9675,52.0173,108500.0
2008-07-18 15:30:00,62.67,63.02,62.61,62.84,149800.0,52.0173,52.3078,51.9675,52.1584,149800.0
2008-07-21 09:30:00,63.31,64.52,63.31,63.75,133800.0,52.5485,53.5528,52.5485,52.9137,133800.0
2008-07-21 10:00:00,63.81,63.99,61.95,62.02,322300.0,52.9635,53.1129,51.4196,51.4777,322300.0
2008-07-21 10:30:00,61.97,62.5,61.58,61.83,334000.0,51.4362,51.8762,51.1125,51.32,334000.0
2008-07-21 11:00:00,61.81,61.82,61.18,61.34,93000.0,51.3034,51.3117,50.7805,50.9133,93000.0
2008-07-21 11:30:00,61.39,61.44,60.56,60.64,58400.0,50.9548,50.9963,50.2659,50.3323,58400.0
2008-07-21 12:00:00,60.65,61.1,60.6,60.91,97800.0,50.3406,50.7141,50.2991,50.5564,97800.0
2008-07-21 12:30:00,60.91,61.11,60.6,60.63,72400.0,50.5564,50.7224,50.2991,50.324,72400.0
2008-07-21 13:00:00,60.59,60.95,60.59,60.95,67100.0,50.2908,50.5896,50.2908,50.5896,67100.0
2008-07-21 13:30:00,60.9,61.1,60.86,60.91,55000.0,50.5481,50.7141,50.5149,50.5564,55000.0
2008-07-21 14:00:00,60.92,60.96,60.36,60.42,113700.0,50.5647,50.5979,50.0999,50.1497,113700.0
2008-07-21 14:30:00,60.41,60.68,60.31,60.43,97700.0,50.1414,50.3655,50.0584,50.158,97700.0
2008-07-21 15:00:00,60.44,60.77,60.3,60.56,105500.0,50.1663,50.4402,50.0501,50.2659,105500.0
2008-07-21 15:30:00,60.56,60.75,60.45,60.67,226400.0,50.2659,50.4236,50.1746,50.3572,226400.0
2008-07-22 09:30:00,60.52,61.08,59.82,60.35,671200.0,50.2327,50.6975,49.6517,50.0916,671200.0
2008-07-22 10:00:00,60.35,61.38,60.35,60.6,154800.0,50.0916,50.9465,50.0916,50.2991,154800.0
2008-07-22 10:30:00,60.6,60.96,60.44,60.67,65200.0,50.2991,50.5979,50.1663,50.3572,65200.0
2008-07-22 11:00:00,60.73,61.33,60.66,60.95,314100.0,50.407,50.905,50.3489,50.5896,314100.0
2008-07-22 11:30:00,60.93,61.04,60.09,60.91,120200.0,50.573,50.6643,49.8758,50.5564,120200.0
2008-07-22 12:00:00,60.97,61.61,60.93,61.09,98800.0,50.6062,51.1374,50.573,50.7058,98800.0
2008-07-22 12:30:00,61.07,61.27,60.66,61.18,52700.0,50.6892,50.8552,50.3489,50.7805,52700.0
2008-07-22 13:00:00,61.17,61.45,60.84,61.37,46800.0,50.7722,51.0046,50.4983,50.9382,46800.0
2008-07-22 13:30:00,61.35,61.48,61.22,61.47,56700.0,50.9216,51.0295,50.8137,51.0212,56700.0
2008-07-22 14:00:00,61.49,61.61,60.99,61.54,156400.0,51.0378,51.1374,50.6228,51.0793,156400.0
2008-07-22 14:30:00,61.52,61.76,61.19,61.24,151600.0,51.0627,51.2619,50.7888,50.8303,151600.0
2008-07-22 15:00:00,61.25,62.17,60.95,62.1,485100.0,50.8386,51.6022,50.5896,51.5441,485100.0
2008-07-22 15:30:00,62.09,63.89,62.04,63.53,280700.0,51.5358,53.0299,51.4943,52.7311,280700.0
2008-07-23 09:30:00,64.0,64.64,63.33,63.46,165800.0,53.1212,53.6524,52.5651,52.673,165800.0
2008-07-23 10:00:00,63.45,65.09,62.64,65.08,207900.0,52.6647,54.0259,51.9924,54.0176,207900.0
2008-07-23 10:30:00,65.1,67.22,65.03,65.45,369500.0,54.0342,55.7938,53.9761,54.3247,369500.0
2008-07-23 11:00:00,65.45,65.8,64.74,65.44,187700.0,54.3247,54.6152,53.7354,54.3164,187700.0
2008-07-23 11:30:00,65.45,65.46,64.8,64.83,88800.0,54.3247,54.333,53.7852,53.8101,88800.0
2008-07-23 12:00:00,64.83,65.09,63.84,63.96,133400.0,53.8101,54.0259,52.9884,53.088,133400.0
2008-07-23 12:30:00,63.89,64.64,63.47,64.64,111900.0,53.0299,53.6524,52.6813,53.6524,111900.0
2008-07-23 13:00:00,64.64,65.06,64.27,64.86,57800.0,53.6524,54.001,53.3453,53.835,57800.0
2008-07-23 13:30:00,64.85,65.11,64.31,64.71,141000.0,53.8267,54.0425,53.3785,53.7105,141000.0
2008-07-23 14:00:00,64.68,65.34,64.67,65.24,104600.0,53.6856,54.2334,53.6773,54.1504,104600.0
2008-07-23 14:30:00,65.26,65.34,64.81,65.01,65100.0,54.167,54.2334,53.7935,53.9595,65100.0
2008-07-23 15:00:00,65.02,66.0,64.77,65.11,210100.0,53.9678,54.7812,53.7603,54.0425,210100.0
2008-07-23 15:30:00,65.11,65.45,64.88,65.25,328200.0,54.0425,54.3247,53.8516,54.1587,328200.0
2008-07-24 09:30:00,65.12,65.37,62.58,63.24,86100.0,54.0508,54.2583,51.9426,52.4904,86100.0
2008-07-24 10:00:00,63.21,63.44,62.58,63.14,57600.0,52.4655,52.6564,51.9426,52.4074,57600.0
2008-07-24 10:30:00,63.1,63.29,62.79,63.2,60500.0,52.3742,52.5319,52.1169,52.4572,60500.0
2008-07-24 11:00:00,63.05,63.53,62.69,62.69,77000.0,52.3327,52.7311,52.0339,52.0339,77000.0
2008-07-24 11:30:00,62.66,63.14,62.42,62.6,105900.0,52.009,52.4074,51.8097,51.9592,105900.0
2008-07-24 12:00:00,62.6,62.6,62.02,62.02,58500.0,51.9592,51.9592,51.4777,51.4777,58500.0
2008-07-24 12:30:00,62.04,62.14,61.65,61.95,51100.0,51.4943,51.5773,51.1706,51.4196,51100.0
2008-07-24 13:00:00,61.92,62.83,61.92,62.39,89100.0,51.3947,52.1501,51.3947,51.7848,89100.0
2008-07-24 13:30:00,62.38,62.61,62.22,62.25,100300.0,51.7765,51.9675,51.6437,51.6686,100300.0
2008-07-24 14:00:00,62.25,62.52,62.25,62.35,54400.0,51.6686,51.8928,51.6686,51.7516,54400.0
2008-07-24 14:30:00,62.36,62.45,62.13,62.2,85300.0,51.7599,51.8346,51.569,51.6271,85300.0
2008-07-24 15:00:00,62.17,62.36,62.0,62.22,172900.0,51.6022,51.7599,51.4611,51.6437,172900.0
2008-07-24 15:30:00,62.2,62.39,61.54,61.58,358300.0,51.6271,51.7848,51.0793,51.1125,358300.0
2008-07-25 09:30:00,62.06,62.09,59.64,62.01,116800.0,51.5109,51.5358,49.5023,51.4694,116800.0
2008-07-25 10:00:00,62.07,62.77,60.73,60.74,116000.0,51.5192,52.1003,50.407,50.4153,116000.0
2008-07-25 10:30:00,60.79,62.67,60.73,62.64,79800.0,50.4568,52.0173,50.407,51.9924,79800.0
2008-07-25 11:00:00,62.55,62.65,61.22,61.36,75700.0,51.9177,52.0007,50.8137,50.9299,75700.0
2008-07-25 11:30:00,61.36,61.91,61.27,61.27,54000.0,50.9299,51.3864,50.8552,50.8552,54000.0
2008-07-25 12:00:00,61.25,61.39,60.94,61.29,181300.0,50.8386,50.9548,50.5813,50.8718,181300.0
2008-07-25 12:30:00,61.24,61.47,61.0,61.25,167300.0,50.8303,51.0212,50.6311,50.8386,167300.0
2008-07-25 13:00:00,61.24,61.52,61.0,61.24,139400.0,50.8303,51.0627,50.6311,50.8303,139400.0
2008-07-25 13:30:00,61.28,61.69,61.23,61.68,64400.0,50.8635,51.2038,50.822,51.1955,64400.0
2008-07-25 14:00:00,61.68,61.9,61.16,61.22,50300.0,51.1955,51.3781,50.7639,50.8137,50300.0
2008-07-25 14:30:00,61.2,61.44,61.15,61.37,82500.0,50.7971,50.9963,50.7556,50.9382,82500.0
2008-07-25 15:00:00,61.38,61.46,61.16,61.27,87800.0,50.9465,51.0129,50.7639,50.8552,87800.0
2008-07-25 15:30:00,61.25,61.66,61.12,61.51,166800.0,50.8386,51.1789,50.7307,51.0544,166800.0
2008-07-28 09:30:00,62.97,62.97,60.2,60.27,127100.0,52.2663,52.2663,49.9671,50.0252,127100.0
2008-07-28 10:00:00,60.26,61.0,60.26,60.7,56000.0,50.0169,50.6311,50.0169,50.3821,56000.0
2008-07-28 10:30:00,60.7,60.81,60.51,60.65,39800.0,50.3821,50.4734,50.2244,50.3406,39800.0
2008-07-28 11:00:00,60.64,60.65,60.13,60.49,73500.0,50.3323,50.3406,49.909,50.2078,73500.0
2008-07-28 11:30:00,60.51,60.52,60.03,60.15,87900.0,50.2244,50.2327,49.826,49.9256,87900.0
2008-07-28 12:00:00,60.15,60.31,59.91,60.1,71600.0,49.9256,50.0584,49.7264,49.8841,71600.0
2008-07-28 12:30:00,60.14,60.28,59.51,59.72,116000.0,49.9173,50.0335,49.3944,49.5687,116000.0
2008-07-28 13:00:00,59.72,60.24,59.52,60.04,39200.0,49.5687,50.0003,49.4027,49.8343,39200.0
2008-07-28 13:30:00,60.01,60.07,59.69,59.96,82900.0,49.8094,49.8592,49.5438,49.7679,82900.0
2008-07-28 14:00:00,59.96,60.11,59.44,59.45,54200.0,49.7679,49.8924,49.3363,49.3446,54200.0
2008-07-28 14:30:00,59.47,60.2,59.46,59.7,93300.0,49.3612,49.9671,49.3529,49.5521,93300.0
2008-07-28 15:00:00,59.69,60.09,59.67,60.06,75800.0,49.5438,49.8758,49.5272,49.8509,75800.0
2008-07-28 15:30:00,60.03,60.09,59.5,59.76,310700.0,49.826,49.8758,49.3861,49.6019,310700.0
2008-07-29 09:30:00,60.01,61.01,59.91,60.79,75600.0,49.8094,50.6394,49.7264,50.4568,75600.0
2008-07-29 10:00:00,60.91,62.68,60.77,62.25,123100.0,50.5564,52.0256,50.4402,51.6686,123100.0
2008-07-29 10:30:00,62.21,63.16,62.18,62.58,115400.0,51.6354,52.424,51.6105,51.9426,115400.0
2008-07-29 11:00:00,62.51,62.63,62.24,62.53,85500.0,51.8845,51.9841,51.6603,51.9011,85500.0
2008-07-29 11:30:00,62.45,62.64,62.25,62.48,46500.0,51.8346,51.9924,51.6686,51.8596,46500.0
2008-07-29 12:00:00,62.51,62.61,62.33,62.51,35700.0,51.8845,51.9675,51.735,51.8845,35700.0
2008-07-29 12:30:00,62.53,62.64,62.33,62.5,50600.0,51.9011,51.9924,51.735,51.8762,50600.0
2008-07-29 13:00:00,62.47,62.47,62.15,62.35,32400.0,51.8512,51.8512,51.5856,51.7516,32400.0
2008-07-29 13:30:00,62.35,62.59,61.8,61.81,80300.0,51.7516,51.9509,51.2951,51.3034,80300.0
2008-07-29 14:00:00,61.82,62.08,61.64,62.0,139600.0,51.3117,51.5275,51.1623,51.4611,139600.0
2008-07-29 14:30:00,62.01,62.08,61.54,62.04,97400.0,51.4694,51.5275,51.0793,51.4943,97400.0
2008-07-29 15:00:00,62.07,62.58,61.98,62.49,105500.0,51.5192,51.9426,51.4445,51.8679,105500.0
2008-07-29 15:30:00,62.49,62.53,61.74,62.2,207300.0,51.8679,51.9011,51.2453,51.6271,207300.0
2008-07-30 09:30:00,62.85,65.37,62.43,63.07,132300.0,52.1667,54.2583,51.818,52.3493,132300.0
2008-07-30 10:00:00,63.12,64.74,62.96,64.72,118700.0,52.3908,53.7354,52.258,53.7188,118700.0
2008-07-30 10:30:00,64.65,64.75,63.7,63.94,85200.0,53.6607,53.7437,52.8722,53.0714,85200.0
2008-07-30 11:00:00,63.94,63.99,62.82,63.18,45800.0,53.0714,53.1129,52.1418,52.4406,45800.0
2008-07-30 11:30:00,63.29,64.55,63.23,64.55,56700.0,52.5319,53.5777,52.4821,53.5777,56700.0
2008-07-30 12:00:00,64.47,64.67,63.88,64.04,49500.0,53.5113,53.6773,53.0216,53.1544,49500.0
2008-07-30 12:30:00,64.03,64.07,63.0,63.0,97900.0,53.1461,53.1793,52.2912,52.2912,97900.0
2008-07-30 13:00:00,63.0,63.2,62.86,63.13,75900.0,52.2912,52.4572,52.175,52.3991,75900.0
2008-07-30 13:30:00,63.18,63.19,62.83,63.05,52300.0,52.4406,52.4489,52.1501,52.3327,52300.0
2008-07-30 14:00:00,63.08,63.55,63.0,63.54,48900.0,52.3576,52.7477,52.2912,52.7394,48900.0
2008-07-30 14:30:00,63.52,65.13,63.46,65.07,112400.0,52.7228,54.0591,52.673,54.0093,112400.0
2008-07-30 15:00:00,65.06,65.12,64.66,64.87,97600.0,54.001,54.0508,53.669,53.8433,97600.0
2008-07-30 15:30:00,64.87,65.84,64.84,65.5,282500.0,53.8433,54.6484,53.8184,54.3662,282500.0
2008-07-31 09:30:00,65.48,65.5,64.4,65.22,184200.0,54.3496,54.3662,53.4532,54.1338,184200.0
2008-07-31 10:00:00,65.22,66.0,64.97,65.8,108100.0,54.1338,54.7812,53.9263,54.6152,108100.0
2008-07-31 10:30:00,65.76,65.81,65.23,65.49,85100.0,54.582,54.6235,54.1421,54.3579,85100.0
2008-07-31 11:00:00,65.48,65.68,64.47,64.65,44200.0,54.3496,54.5156,53.5113,53.6607,44200.0
2008-07-31 11:30:00,64.59,64.69,64.03,64.44,49800.0,53.6109,53.6939,53.1461,53.4864,49800.0
2008-07-31 12:00:00,64.35,64.69,64.11,64.21,64400.0,53.4117,53.6939,53.2125,53.2955,64400.0
2008-07-31 12:30:00,64.3,64.42,63.86,63.95,63700.0,53.3702,53.4698,53.005,53.0797,63700.0
2008-07-31 13:00:00,63.91,64.31,63.64,64.24,51200.0,53.0465,53.3785,52.8224,53.3204,51200.0
2008-07-31 13:30:00,64.28,64.36,63.59,63.59,125900.0,53.3536,53.42,52.7809,52.7809,125900.0
2008-07-31 14:00:00,63.57,64.18,63.51,63.91,48300.0,52.7643,53.2706,52.7145,53.0465,48300.0
2008-07-31 14:30:00,63.95,64.43,63.86,64.21,69500.0,53.0797,53.4781,53.005,53.2955,69500.0
2008-07-31 15:00:00,64.2,64.57,64.01,64.01,91700.0,53.2872,53.5943,53.1295,53.1295,91700.0
2008-07-31 15:30:00,64.04,64.06,63.15,63.26,196200.0,53.1544,53.171,52.4157,52.507,196200.0
2008-08-01 09:30:00,65.49,65.49,62.9,63.76,127400.0,54.3579,54.3579,52.2082,52.922,127400.0
2008-08-01 10:00:00,63.92,64.0,62.55,62.78,87700.0,53.0548,53.1212,51.9177,52.1086,87700.0
2008-08-01 10:30:00,62.78,64.75,62.78,64.69,62300.0,52.1086,53.7437,52.1086,53.6939,62300.0
2008-08-01 11:00:00,64.72,65.06,64.25,64.93,46000.0,53.7188,54.001,53.3287,53.8931,46000.0
2008-08-01 11:30:00,64.96,65.61,64.63,64.75,67400.0,53.918,54.4575,53.6441,53.7437,67400.0
2008-08-01 12:00:00,64.73,64.85,63.03,63.12,367500.0,53.7271,53.8267,52.3161,52.3908,367500.0
2008-08-01 12:30:00,63.17,63.25,62.74,62.96,45500.0,52.4323,52.4987,52.0754,52.258,45500.0
2008-08-01 13:00:00,62.82,64.62,62.82,64.53,33000.0,52.1418,53.6358,52.1418,53.5611,33000.0
2008-08-01 13:30:00,64.62,64.75,64.38,64.59,43200.0,53.6358,53.7437,53.4366,53.6109,43200.0
2008-08-01 14:00:00,64.58,64.61,63.87,63.87,71600.0,53.6026,53.6275,53.0133,53.0133,71600.0
2008-08-01 14:30:00,63.95,64.45,63.53,63.78,76900.0,53.0797,53.4947,52.7311,52.9386,76900.0
2008-08-01 15:00:00,63.77,64.24,63.75,64.0,86400.0,52.9303,53.3204,52.9137,53.1212,86400.0
2008-08-01 15:30:00,63.97,64.82,63.96,64.16,224900.0,53.0963,53.8018,53.088,53.254,224900.0
2008-08-04 09:30:00,63.89,65.99,62.74,64.21,33600.0,53.0299,54.7729,52.0754,53.2955,33600.0
2008-08-04 10:00:00,64.25,64.42,63.83,63.83,24800.0,53.3287,53.4698,52.9801,52.9801,24800.0
2008-08-04 10:30:00,63.84,64.4,63.75,64.37,43200.0,52.9884,53.4532,52.9137,53.4283,43200.0
2008-08-04 11:00:00,64.32,64.5,63.22,63.38,70700.0,53.3868,53.5362,52.4738,52.6066,70700.0
2008-08-04 11:30:00,63.38,65.5,63.38,65.15,83500.0,52.6066,54.3662,52.6066,54.0757,83500.0
2008-08-04 12:00:00,65.15,65.53,64.53,64.59,72200.0,54.0757,54.3911,53.5611,53.6109,72200.0
2008-08-04 12:30:00,64.56,65.02,63.4,63.42,41100.0,53.586,53.9678,52.6232,52.6398,41100.0
2008-08-04 13:00:00,63.45,63.93,63.14,63.23,89100.0,52.6647,53.0631,52.4074,52.4821,89100.0
2008-08-04 13:30:00,63.23,63.48,63.11,63.3,71800.0,52.4821,52.6896,52.3825,52.5402,71800.0
2008-08-04 14:00:00,63.3,63.4,62.99,63.01,85800.0,52.5402,52.6232,52.2829,52.2995,85800.0
2008-08-04 14:30:00,63.02,63.11,62.84,63.0,97100.0,52.3078,52.3825,52.1584,52.2912,97100.0
2008-08-04 15:00:00,63.0,63.3,62.91,63.0,128500.0,52.2912,52.5402,52.2165,52.2912,128500.0
2008-08-04 15:30:00,62.97,64.3,62.8,62.9,233900.0,52.2663,53.3702,52.1252,52.2082,233900.0
2008-08-05 09:30:00,62.72,66.11,62.72,65.92,188200.0,52.0588,54.8725,52.0588,54.7148,188200.0
2008-08-05 10:00:00,65.96,66.11,64.16,64.99,204400.0,54.748,54.8725,53.254,53.9429,204400.0
2008-08-05 10:30:00,64.93,66.04,64.84,65.02,120600.0,53.8931,54.8144,53.8184,53.9678,120600.0
2008-08-05 11:00:00,65.02,65.86,65.0,65.86,121300.0,53.9678,54.665,53.9512,54.665,121300.0
2008-08-05 11:30:00,65.86,65.9,65.61,65.75,101300.0,54.665,54.6982,54.4575,54.5737,101300.0
2008-08-05 12:00:00,65.7,65.87,65.03,65.44,62800.0,54.5322,54.6733,53.9761,54.3164,62800.0
2008-08-05 12:30:00,65.42,65.65,65.29,65.63,72600.0,54.2998,54.4907,54.1919,54.4741,72600.0
2008-08-05 13:00:00,65.62,65.69,64.64,65.5,54000.0,54.4658,54.5239,53.6524,54.3662,54000.0
2008-08-05 13:30:00,65.5,65.73,65.34,65.57,73100.0,54.3662,54.5571,54.2334,54.4243,73100.0
2008-08-05 14:00:00,65.6,65.69,65.1,65.5,189000.0,54.4492,54.5239,54.0342,54.3662,189000.0
2008-08-05 14:30:00,65.47,65.76,64.7,65.11,128500.0,54.3413,54.582,53.7022,54.0425,128500.0
2008-08-05 15:00:00,65.1,66.13,64.71,65.77,658900.0,54.0342,54.8891,53.7105,54.5903,658900.0
2008-08-05 15:30:00,65.77,66.83,65.72,66.56,313400.0,54.5903,55.4701,54.5488,55.246,313400.0
2008-08-06 09:30:00,64.1,67.46,62.76,66.71,575500.0,53.2042,55.993,52.092,55.3705,575500.0
2008-08-06 10:00:00,66.72,68.91,66.61,68.55,235600.0,55.3788,57.1966,55.2875,56.8978,235600.0
2008-08-06 10:30:00,68.69,68.91,67.78,68.07,97200.0,57.014,57.1966,56.2586,56.4994,97200.0
2008-08-06 11:00:00,67.98,73.5,67.93,73.24,508000.0,56.4247,61.0064,56.3832,60.7905,508000.0
2008-08-06 11:30:00,73.33,73.33,69.82,69.93,248800.0,60.8652,60.8652,57.9519,58.0432,248800.0
2008-08-06 12:00:00,69.93,70.35,69.64,70.14,134900.0,58.0432,58.3918,57.8025,58.2175,134900.0
2008-08-06 12:30:00,70.14,70.34,69.61,69.98,119700.0,58.2175,58.3835,57.7776,58.0847,119700.0
2008-08-06 13:00:00,69.98,70.69,69.87,70.11,130400.0,58.0847,58.674,57.9934,58.1926,130400.0
2008-08-06 13:30:00,70.03,70.1,67.31,68.13,142500.0,58.1262,58.1843,55.8685,56.5492,142500.0
2008-08-06 14:00:00,68.13,68.83,67.68,68.05,173600.0,56.5492,57.1302,56.1756,56.4828,173600.0
2008-08-06 14:30:00,68.08,69.84,68.06,68.8,382300.0,56.5077,57.9685,56.4911,57.1053,382300.0
2008-08-06 15:00:00,68.73,69.48,68.03,68.51,279500.0,57.0472,57.6697,56.4662,56.8646,279500.0
2008-08-06 15:30:00,68.49,68.93,67.93,68.45,339000.0,56.848,57.2132,56.3832,56.8148,339000.0
2008-08-07 09:30:00,67.44,67.69,65.77,66.06,321000.0,55.9764,56.1839,54.5903,54.831,321000.0
2008-08-07 10:00:00,66.1,68.98,66.05,68.75,308100.0,54.8642,57.2547,54.8227,57.0638,308100.0
2008-08-07 10:30:00,68.63,68.84,66.55,67.6,130600.0,56.9642,57.1385,55.2377,56.1092,130600.0
2008-08-07 11:00:00,67.63,68.08,66.73,67.59,95200.0,56.1341,56.5077,55.3871,56.1009,95200.0
2008-08-07 11:30:00,67.59,69.04,67.58,68.55,78100.0,56.1009,57.3045,56.0926,56.8978,78100.0
2008-08-07 12:00:00,68.53,69.08,68.32,68.95,54100.0,56.8812,57.3377,56.7069,57.2298,54100.0
2008-08-07 12:30:00,68.94,69.08,68.28,68.62,68800.0,57.2215,57.3377,56.6737,56.9559,68800.0
2008-08-07 13:00:00,68.62,69.19,68.47,69.17,74600.0,56.9559,57.429,56.8314,57.4124,74600.0
2008-08-07 13:30:00,69.17,69.21,67.56,67.65,62800.0,57.4124,57.4456,56.076,56.1507,62800.0
2008-08-07 14:00:00,67.56,68.16,67.54,68.1,48700.0,56.076,56.5741,56.0594,56.5243,48700.0
2008-08-07 14:30:00,68.09,69.7,68.09,68.22,257100.0,56.516,57.8523,56.516,56.6239,257100.0
2008-08-07 15:00:00,68.14,68.18,67.15,67.21,82900.0,56.5575,56.5907,55.7357,55.7855,82900.0
2008-08-07 15:30:00,67.18,68.65,67.18,68.18,232600.0,55.7606,56.9808,55.7606,56.5907,232600.0
2008-08-08 09:30:00,67.54,69.84,67.54,68.19,74100.0,56.0594,57.9685,56.0594,56.599,74100.0
2008-08-08 10:00:00,68.2,68.74,68.0,68.71,139600.0,56.6073,57.0555,56.4413,57.0306,139600.0
2008-08-08 10:30:00,68.72,68.72,68.18,68.32,91900.0,57.0389,57.0389,56.5907,56.7069,91900.0
2008-08-08 11:00:00,68.37,68.75,68.21,68.51,55300.0,56.7484,57.0638,56.6156,56.8646,55300.0
2008-08-08 11:30:00,68.53,68.71,68.3,68.4,70100.0,56.8812,57.0306,56.6903,56.7733,70100.0
2008-08-08 12:00:00,68.33,68.5,68.22,68.32,51600.0,56.7152,56.8563,56.6239,56.7069,51600.0
2008-08-08 12:30:00,68.32,68.48,68.22,68.32,92200.0,56.7069,56.8397,56.6239,56.7069,92200.0
2008-08-08 13:00:00,68.31,68.9,68.07,68.7,153000.0,56.6986,57.1883,56.4994,57.0223,153000.0
2008-08-08 13:30:00,68.73,70.0,68.3,69.77,240500.0,57.0472,58.1013,56.6903,57.9104,240500.0
2008-08-08 14:00:00,69.74,69.85,69.27,69.38,48700.0,57.8855,57.9768,57.4954,57.5867,48700.0
2008-08-08 14:30:00,69.4,69.59,68.55,68.66,94400.0,57.6033,57.761,56.8978,56.9891,94400.0
2008-08-08 15:00:00,68.66,68.76,67.98,68.39,96600.0,56.9891,57.0721,56.4247,56.765,96600.0
2008-08-08 15:30:00,68.38,68.91,68.09,68.26,177800.0,56.7567,57.1966,56.516,56.6571,177800.0
2008-08-11 09:30:00,67.79,68.55,67.57,67.9,75000.0,56.2669,56.8978,56.0843,56.3582,75000.0
2008-08-11 10:00:00,67.9,69.37,67.89,68.45,83200.0,56.3582,57.5784,56.3499,56.8148,83200.0
2008-08-11 10:30:00,68.44,68.96,68.32,68.39,54200.0,56.8065,57.2381,56.7069,56.765,54200.0
2008-08-11 11:00:00,68.44,68.86,68.17,68.45,51000.0,56.8065,57.1551,56.5824,56.8148,51000.0
2008-08-11 11:30:00,68.44,68.62,68.33,68.42,53900.0,56.8065,56.9559,56.7152,56.7899,53900.0
2008-08-11 12:00:00,68.37,69.05,68.34,68.9,51900.0,56.7484,57.3128,56.7235,57.1883,51900.0
2008-08-11 12:30:00,68.91,69.76,68.7,69.75,91700.0,57.1966,57.9021,57.0223,57.8938,91700.0
2008-08-11 13:00:00,69.76,70.03,69.55,69.73,85200.0,57.9021,58.1262,57.7278,57.8772,85200.0
2008-08-11 13:30:00,69.75,70.06,68.82,68.89,68600.0,57.8938,58.1511,57.1219,57.18,68600.0
2008-08-11 14:00:00,68.84,69.3,68.7,68.76,49900.0,57.1385,57.5203,57.0223,57.0721,49900.0
2008-08-11 14:30:00,68.77,69.1,67.84,68.36,96000.0,57.0804,57.3543,56.3084,56.7401,96000.0
2008-08-11 15:00:00,68.36,68.43,67.91,68.16,77400.0,56.7401,56.7982,56.3666,56.5741,77400.0
2008-08-11 15:30:00,68.16,68.58,67.88,68.32,148500.0,56.5741,56.9227,56.3416,56.7069,148500.0
2008-08-12 09:30:00,69.0,69.25,67.85,69.12,49500.0,57.2713,57.4788,56.3167,57.3709,49500.0
2008-08-12 10:00:00,69.0,69.77,68.06,68.22,74200.0,57.2713,57.9104,56.4911,56.6239,74200.0
2008-08-12 10:30:00,68.22,68.71,67.84,67.91,46300.0,56.6239,57.0306,56.3084,56.3666,46300.0
2008-08-12 11:00:00,67.92,68.76,67.92,68.52,74700.0,56.3749,57.0721,56.3749,56.8729,74700.0
2008-08-12 11:30:00,68.3,68.42,67.89,68.31,68900.0,56.6903,56.7899,56.3499,56.6986,68900.0
2008-08-12 12:00:00,68.28,68.28,67.63,68.15,31000.0,56.6737,56.6737,56.1341,56.5658,31000.0
2008-08-12 12:30:00,68.18,68.27,67.63,68.24,22600.0,56.5907,56.6654,56.1341,56.6405,22600.0
2008-08-12 13:00:00,68.18,68.53,68.1,68.32,31500.0,56.5907,56.8812,56.5243,56.7069,31500.0
2008-08-12 13:30:00,68.31,68.59,68.26,68.47,33600.0,56.6986,56.931,56.6571,56.8314,33600.0
2008-08-12 14:00:00,68.44,68.65,68.25,68.55,93500.0,56.8065,56.9808,56.6488,56.8978,93500.0
2008-08-12 14:30:00,68.55,68.69,68.29,68.3,49000.0,56.8978,57.014,56.682,56.6903,49000.0
2008-08-12 15:00:00,68.29,68.36,67.58,67.88,66200.0,56.682,56.7401,56.0926,56.3416,66200.0
2008-08-12 15:30:00,67.93,68.8,67.34,68.46,283200.0,56.3832,57.1053,55.8934,56.8231,283200.0
2008-08-13 09:30:00,68.85,69.24,68.04,68.43,87400.0,57.1468,57.4705,56.4745,56.7982,87400.0
2008-08-13 10:00:00,68.45,68.84,67.98,68.05,49000.0,56.8148,57.1385,56.4247,56.4828,49000.0
2008-08-13 10:30:00,68.06,68.27,67.38,67.59,41800.0,56.4911,56.6654,55.9266,56.1009,41800.0
2008-08-13 11:00:00,67.58,67.97,67.4,67.86,40000.0,56.0926,56.4164,55.9432,56.325,40000.0
2008-08-13 11:30:00,67.82,67.85,67.01,67.47,41100.0,56.2918,56.3167,55.6195,56.0013,41100.0
2008-08-13 12:00:00,67.48,68.22,67.35,68.1,32600.0,56.0096,56.6239,55.9017,56.5243,32600.0
2008-08-13 12:30:00,68.05,68.46,67.84,68.38,33600.0,56.4828,56.8231,56.3084,56.7567,33600.0
2008-08-13 13:00:00,68.33,68.45,68.05,68.37,29800.0,56.7152,56.8148,56.4828,56.7484,29800.0
2008-08-13 13:30:00,68.37,69.18,68.33,69.02,52300.0,56.7484,57.4207,56.7152,57.2879,52300.0
2008-08-13 14:00:00,69.02,69.27,68.78,69.03,41700.0,57.2879,57.4954,57.0887,57.2962,41700.0
2008-08-13 14:30:00,69.01,69.24,68.82,69.18,75400.0,57.2796,57.4705,57.1219,57.4207,75400.0
2008-08-13 15:00:00,69.21,69.25,69.02,69.23,132200.0,57.4456,57.4788,57.2879,57.4622,132200.0
2008-08-13 15:30:00,69.23,69.58,68.93,69.35,348300.0,57.4622,57.7527,57.2132,57.5618,348300.0
2008-08-14 09:30:00,69.44,70.19,69.04,70.08,145100.0,57.6365,58.259,57.3045,58.1677,145100.0
2008-08-14 10:00:00,70.09,72.98,69.97,72.15,299800.0,58.176,60.5747,58.0764,59.8858,299800.0
2008-08-14 10:30:00,72.15,73.44,72.09,72.85,171300.0,59.8858,60.9566,59.836,60.4668,171300.0
2008-08-14 11:00:00,72.85,73.39,72.43,72.86,120600.0,60.4668,60.9151,60.1182,60.4751,120600.0
2008-08-14 11:30:00,72.86,73.0,71.7,72.25,113200.0,60.4751,60.5913,59.5123,59.9688,113200.0
2008-08-14 12:00:00,72.27,72.48,71.77,71.87,61100.0,59.9854,60.1597,59.5704,59.6534,61100.0
2008-08-14 12:30:00,71.88,72.89,71.88,72.69,97000.0,59.6617,60.5,59.6617,60.334,97000.0
2008-08-14 13:00:00,72.64,72.91,72.35,72.61,43900.0,60.2925,60.5166,60.0518,60.2676,43900.0
2008-08-14 13:30:00,72.65,73.18,72.52,73.03,63500.0,60.3008,60.7407,60.1929,60.6162,63500.0
2008-08-14 14:00:00,73.05,73.31,72.55,72.63,50300.0,60.6328,60.8486,60.2178,60.2842,50300.0
2008-08-14 14:30:00,72.67,72.76,72.22,72.59,70500.0,60.3174,60.3921,59.9439,60.251,70500.0
2008-08-14 15:00:00,72.59,72.97,72.23,72.9,153300.0,60.251,60.5664,59.9522,60.5083,153300.0
2008-08-14 15:30:00,72.96,74.18,72.86,74.02,514600.0,60.5581,61.5708,60.4751,61.438,514600.0
2008-08-15 09:30:00,76.2,80.27,76.2,77.5,622900.0,63.2474,66.6256,63.2474,64.3264,622900.0
2008-08-15 10:00:00,77.49,77.9,73.6,75.83,695300.0,64.3181,64.6584,61.0894,62.9403,695300.0
2008-08-15 10:30:00,75.86,76.14,75.25,75.75,208100.0,62.9652,63.1976,62.4589,62.8739,208100.0
2008-08-15 11:00:00,75.76,75.83,74.82,74.98,123600.0,62.8822,62.9403,62.102,62.2348,123600.0
2008-08-15 11:30:00,74.98,75.33,74.0,74.55,130100.0,62.2348,62.5253,61.4214,61.8779,130100.0
2008-08-15 12:00:00,74.57,74.57,73.93,74.0,326700.0,61.8945,61.8945,61.3633,61.4214,326700.0
2008-08-15 12:30:00,74.02,74.55,73.96,74.2,63900.0,61.438,61.8779,61.3882,61.5874,63900.0
2008-08-15 13:00:00,74.2,74.31,73.5,73.54,50800.0,61.5874,61.6787,61.0064,61.0396,50800.0
2008-08-15 13:30:00,73.51,74.0,73.45,73.69,56600.0,61.0147,61.4214,60.9649,61.1641,56600.0
2008-08-15 14:00:00,73.75,74.29,73.55,73.7,104800.0,61.2139,61.6621,61.0479,61.1724,104800.0
2008-08-15 14:30:00,73.7,73.75,72.58,72.66,95500.0,61.1724,61.2139,60.2427,60.3091,95500.0
2008-08-15 15:00:00,72.64,73.38,72.62,73.33,89100.0,60.2925,60.9068,60.2759,60.8652,89100.0
2008-08-15 15:30:00,73.29,74.23,73.22,74.16,197800.0,60.832,61.6123,60.7739,61.5542,197800.0
2008-08-18 09:30:00,74.9,74.9,73.59,73.93,180800.0,62.1684,62.1684,61.0811,61.3633,180800.0
2008-08-18 10:00:00,73.87,73.89,72.71,72.99,35900.0,61.3135,61.3301,60.3506,60.583,35900.0
2008-08-18 10:30:00,72.98,73.34,72.82,73.18,53400.0,60.5747,60.8736,60.4419,60.7407,53400.0
2008-08-18 11:00:00,73.19,73.55,73.12,73.28,55900.0,60.749,61.0479,60.6909,60.8237,55900.0
2008-08-18 11:30:00,73.32,73.42,73.18,73.18,42200.0,60.8569,60.94,60.7407,60.7407,42200.0
2008-08-18 12:00:00,73.17,73.17,72.12,72.18,64500.0,60.7324,60.7324,59.8609,59.9107,64500.0
2008-08-18 12:30:00,72.19,72.29,71.56,71.9,60000.0,59.919,60.002,59.3961,59.6783,60000.0
2008-08-18 13:00:00,71.95,72.01,71.27,71.84,32400.0,59.7198,59.7696,59.1554,59.6285,32400.0
2008-08-18 13:30:00,71.79,71.82,71.28,71.56,37400.0,59.587,59.6119,59.1637,59.3961,37400.0
2008-08-18 14:00:00,71.49,71.66,71.18,71.41,44700.0,59.338,59.4791,59.0807,59.2716,44700.0
2008-08-18 14:30:00,71.42,71.99,71.42,71.96,67700.0,59.2799,59.753,59.2799,59.7281,67700.0
2008-08-18 15:00:00,72.0,72.28,71.64,72.15,83100.0,59.7613,59.9937,59.4625,59.8858,83100.0
2008-08-18 15:30:00,72.15,73.05,71.87,72.68,195500.0,59.8858,60.6328,59.6534,60.3257,195500.0
2008-08-19 09:30:00,71.89,72.6,70.89,71.25,151900.0,59.67,60.2593,58.84,59.1388,151900.0
2008-08-19 10:00:00,71.26,71.62,70.9,71.1,87200.0,59.1471,59.4459,58.8483,59.0143,87200.0
2008-08-19 10:30:00,71.11,71.27,70.93,71.06,43900.0,59.0226,59.1554,58.8732,58.9811,43900.0
2008-08-19 11:00:00,71.04,71.23,70.97,71.05,43900.0,58.9645,59.1222,58.9064,58.9728,43900.0
2008-08-19 11:30:00,71.02,71.2,70.26,70.26,48600.0,58.9479,59.0973,58.3171,58.3171,48600.0
2008-08-19 12:00:00,70.28,71.2,70.22,70.58,53600.0,58.3337,59.0973,58.2839,58.5827,53600.0
2008-08-19 12:30:00,70.58,71.12,70.28,70.9,67300.0,58.5827,59.0309,58.3337,58.8483,67300.0
2008-08-19 13:00:00,70.93,71.2,70.83,71.12,78400.0,58.8732,59.0973,58.7902,59.0309,78400.0
2008-08-19 13:30:00,71.12,71.42,71.1,71.16,47000.0,59.0309,59.2799,59.0143,59.0641,47000.0
2008-08-19 14:00:00,71.13,71.32,70.82,70.97,151000.0,59.0392,59.1969,58.7819,58.9064,151000.0
2008-08-19 14:30:00,70.97,71.12,70.95,71.02,21500.0,58.9064,59.0309,58.8898,58.9479,21500.0
2008-08-19 15:00:00,71.0,71.0,70.51,70.69,154700.0,58.9313,58.9313,58.5246,58.674,154700.0
2008-08-19 15:30:00,70.67,71.18,70.45,70.76,147600.0,58.6574,59.0807,58.4748,58.7321,147600.0
2008-08-20 09:30:00,71.97,73.18,70.04,71.08,73500.0,59.7364,60.7407,58.1345,58.9977,73500.0
2008-08-20 10:00:00,71.1,72.18,71.0,71.77,49800.0,59.0143,59.9107,58.9313,59.5704,49800.0
2008-08-20 10:30:00,71.79,72.73,71.39,72.59,31900.0,59.587,60.3672,59.255,60.251,31900.0
2008-08-20 11:00:00,72.66,73.71,72.26,73.08,66300.0,60.3091,61.1807,59.9771,60.6577,66300.0
2008-08-20 11:30:00,73.08,73.23,72.91,72.94,39900.0,60.6577,60.7822,60.5166,60.5415,39900.0
2008-08-20 12:00:00,73.0,73.39,72.95,73.17,29700.0,60.5913,60.9151,60.5498,60.7324,29700.0
2008-08-20 12:30:00,73.23,73.31,72.11,72.79,71100.0,60.7822,60.8486,59.8526,60.417,71100.0
2008-08-20 13:00:00,72.78,73.36,72.65,72.84,29700.0,60.4087,60.8902,60.3008,60.4585,29700.0
2008-08-20 13:30:00,72.84,72.96,72.56,72.59,31700.0,60.4585,60.5581,60.2261,60.251,31700.0
2008-08-20 14:00:00,72.62,73.35,72.4,73.1,44900.0,60.2759,60.8819,60.0933,60.6743,44900.0
2008-08-20 14:30:00,73.13,73.63,73.01,73.6,37400.0,60.6992,61.1143,60.5996,61.0894,37400.0
2008-08-20 15:00:00,73.6,74.38,73.6,74.27,90100.0,61.0894,61.7368,61.0894,61.6455,90100.0
2008-08-20 15:30:00,74.3,74.85,74.1,74.38,557400.0,61.6704,62.1269,61.5044,61.7368,557400.0
2008-08-21 09:30:00,74.0,74.35,73.2,74.31,63900.0,61.4214,61.7119,60.7573,61.6787,63900.0
2008-08-21 10:00:00,74.32,75.33,74.2,75.01,63900.0,61.687,62.5253,61.5874,62.2597,63900.0
2008-08-21 10:30:00,75.01,75.03,74.35,74.57,48500.0,62.2597,62.2763,61.7119,61.8945,48500.0
2008-08-21 11:00:00,74.69,74.95,74.38,74.66,25000.0,61.9941,62.2099,61.7368,61.9692,25000.0
2008-08-21 11:30:00,74.66,74.84,74.46,74.56,43100.0,61.9692,62.1186,61.8032,61.8862,43100.0
2008-08-21 12:00:00,74.55,74.76,74.19,74.23,21500.0,61.8779,62.0522,61.5791,61.6123,21500.0
2008-08-21 12:30:00,74.32,74.55,74.2,74.5,18700.0,61.687,61.8779,61.5874,61.8364,18700.0
2008-08-21 13:00:00,74.5,75.0,74.4,74.66,38400.0,61.8364,62.2514,61.7534,61.9692,38400.0
2008-08-21 13:30:00,74.59,74.92,74.54,74.65,9500.0,61.9111,62.185,61.8696,61.9609,9500.0
2008-08-21 14:00:00,74.62,74.99,74.54,74.64,22300.0,61.936,62.2431,61.8696,61.9526,22300.0
2008-08-21 14:30:00,74.72,74.94,74.61,74.78,25500.0,62.019,62.2016,61.9277,62.0688,25500.0
2008-08-21 15:00:00,74.79,74.84,74.4,74.42,63700.0,62.0771,62.1186,61.7534,61.77,63700.0
2008-08-21 15:30:00,74.42,74.91,74.28,74.6,105700.0,61.77,62.1767,61.6538,61.9194,105700.0
2008-08-22 09:30:00,75.26,76.24,74.6,74.68,120000.0,62.4672,63.2806,61.9194,61.9858,120000.0
2008-08-22 10:00:00,74.82,75.04,74.56,74.72,75400.0,62.102,62.2846,61.8862,62.019,75400.0
2008-08-22 10:30:00,74.74,74.83,74.1,74.76,43600.0,62.0356,62.1103,61.5044,62.0522,43600.0
2008-08-22 11:00:00,74.79,75.02,74.67,74.97,48200.0,62.0771,62.268,61.9775,62.2265,48200.0
2008-08-22 11:30:00,74.97,75.01,74.5,74.55,41600.0,62.2265,62.2597,61.8364,61.8779,41600.0
2008-08-22 12:00:00,74.55,74.62,74.01,74.24,35500.0,61.8779,61.936,61.4297,61.6206,35500.0
2008-08-22 12:30:00,74.32,74.45,74.0,74.16,43200.0,61.687,61.7949,61.4214,61.5542,43200.0
2008-08-22 13:00:00,74.23,74.86,74.22,74.66,28000.0,61.6123,62.1352,61.604,61.9692,28000.0
2008-08-22 13:30:00,74.66,74.95,74.66,74.95,34500.0,61.9692,62.2099,61.9692,62.2099,34500.0
2008-08-22 14:00:00,74.93,74.96,74.45,74.93,50500.0,62.1933,62.2182,61.7949,62.1933,50500.0
2008-08-22 14:30:00,74.92,74.94,74.46,74.64,33200.0,62.185,62.2016,61.8032,61.9526,33200.0
2008-08-22 15:00:00,74.62,74.74,74.31,74.67,61500.0,61.936,62.0356,61.6787,61.9775,61500.0
2008-08-22 15:30:00,74.67,75.0,74.44,74.64,162200.0,61.9775,62.2514,61.7866,61.9526,162200.0
2008-08-25 09:30:00,74.03,74.11,73.21,73.81,42200.0,61.8697,61.9366,61.1844,61.6859,42200.0
2008-08-25 10:00:00,73.84,74.1,73.38,73.38,155400.0,61.7109,61.9282,61.3265,61.3265,155400.0
2008-08-25 10:30:00,73.37,73.38,72.5,72.6,59400.0,61.3181,61.3265,60.5911,60.6746,59400.0
2008-08-25 11:00:00,72.56,72.61,72.13,72.4,43000.0,60.6412,60.683,60.2818,60.5075,43000.0
2008-08-25 11:30:00,72.4,72.42,71.48,71.48,38800.0,60.5075,60.5242,59.7386,59.7386,38800.0
2008-08-25 12:00:00,71.48,71.53,70.86,70.9,104900.0,59.7386,59.7804,59.2204,59.2539,104900.0
2008-08-25 12:30:00,70.98,71.68,70.93,71.03,66700.0,59.3207,59.9057,59.2789,59.3625,66700.0
2008-08-25 13:00:00,70.97,71.23,70.78,71.04,70100.0,59.3124,59.5297,59.1536,59.3709,70100.0
2008-08-25 13:30:00,71.03,71.07,70.71,70.93,67800.0,59.3625,59.3959,59.0951,59.2789,67800.0
2008-08-25 14:00:00,70.93,70.93,70.42,70.67,64400.0,59.2789,59.2789,58.8527,59.0617,64400.0
2008-08-25 14:30:00,70.65,70.88,70.35,70.43,88800.0,59.0449,59.2372,58.7942,58.8611,88800.0
2008-08-25 15:00:00,70.39,71.07,70.01,71.01,204600.0,58.8276,59.3959,58.5101,59.3458,204600.0
2008-08-25 15:30:00,71.0,71.12,70.8,71.02,278400.0,59.3374,59.4377,59.1703,59.3542,278400.0
2008-08-26 09:30:00,71.5,71.67,70.78,71.14,62300.0,59.7553,59.8974,59.1536,59.4544,62300.0
2008-08-26 10:00:00,71.17,72.09,71.0,71.45,59200.0,59.4795,60.2484,59.3374,59.7135,59200.0
2008-08-26 10:30:00,71.47,72.45,71.47,72.01,29300.0,59.7302,60.5493,59.7302,60.1815,29300.0
2008-08-26 11:00:00,72.05,72.19,71.26,71.77,20400.0,60.215,60.332,59.5547,59.981,20400.0
2008-08-26 11:30:00,71.82,71.83,71.39,71.67,23000.0,60.0227,60.0311,59.6634,59.8974,23000.0
2008-08-26 12:00:00,71.66,72.04,71.53,71.53,42300.0,59.889,60.2066,59.7804,59.7804,42300.0
2008-08-26 12:30:00,71.55,72.09,71.53,71.99,44600.0,59.7971,60.2484,59.7804,60.1648,44600.0
2008-08-26 13:00:00,71.94,72.21,71.73,71.92,27900.0,60.123,60.3487,59.9475,60.1063,27900.0
2008-08-26 13:30:00,71.95,72.12,71.69,72.07,39900.0,60.1314,60.2735,59.9141,60.2317,39900.0
2008-08-26 14:00:00,72.07,72.18,71.59,71.62,60300.0,60.2317,60.3236,59.8305,59.8556,60300.0
2008-08-26 14:30:00,71.57,71.71,71.17,71.22,22500.0,59.8138,59.9308,59.4795,59.5213,22500.0
2008-08-26 15:00:00,71.2,71.47,71.05,71.37,114400.0,59.5046,59.7302,59.3792,59.6467,114400.0
2008-08-26 15:30:00,71.37,71.83,71.2,71.39,567400.0,59.6467,60.0311,59.5046,59.6634,567400.0
2008-08-27 09:30:00,71.55,72.59,71.31,72.46,42000.0,59.7971,60.6663,59.5965,60.5576,42000.0
2008-08-27 10:00:00,72.48,74.34,72.27,73.96,93900.0,60.5743,62.1288,60.3988,61.8112,93900.0
2008-08-27 10:30:00,73.96,74.15,73.73,73.79,40800.0,61.8112,61.97,61.619,61.6692,40800.0
2008-08-27 11:00:00,73.81,73.89,73.19,73.36,55200.0,61.6859,61.7527,61.1677,61.3098,55200.0
2008-08-27 11:30:00,73.36,73.36,72.98,73.07,22200.0,61.3098,61.3098,60.9922,61.0674,22200.0
2008-08-27 12:00:00,73.08,73.94,73.02,73.87,22200.0,61.0758,61.7945,61.0256,61.736,22200.0
2008-08-27 12:30:00,73.92,74.13,73.9,74.11,25600.0,61.7778,61.9533,61.7611,61.9366,25600.0
2008-08-27 13:00:00,74.08,74.12,73.87,73.97,43200.0,61.9115,61.9449,61.736,61.8196,43200.0
2008-08-27 13:30:00,73.95,74.0,73.51,73.89,24900.0,61.8029,61.8447,61.4351,61.7527,24900.0
2008-08-27 14:00:00,73.9,74.12,73.76,74.05,45700.0,61.7611,61.9449,61.6441,61.8864,45700.0
2008-08-27 14:30:00,74.08,74.25,74.0,74.15,45500.0,61.9115,62.0536,61.8447,61.97,45500.0
2008-08-27 15:00:00,74.13,74.41,74.07,74.11,46400.0,61.9533,62.1873,61.9032,61.9366,46400.0
2008-08-27 15:30:00,74.09,74.66,74.05,74.5,619500.0,61.9199,62.3962,61.8864,62.2625,619500.0
2008-08-28 09:30:00,74.56,76.31,74.36,76.06,112700.0,62.3127,63.7752,62.1455,63.5663,112700.0
2008-08-28 10:00:00,76.01,76.09,74.93,75.24,66400.0,63.5245,63.5914,62.6219,62.881,66400.0
2008-08-28 10:30:00,75.28,75.43,75.01,75.07,72400.0,62.9144,63.0398,62.6888,62.7389,72400.0
2008-08-28 11:00:00,75.08,75.09,74.74,74.92,20800.0,62.7473,62.7556,62.4631,62.6135,20800.0
2008-08-28 11:30:00,74.92,75.95,74.8,75.95,65500.0,62.6135,63.4744,62.5133,63.4744,65500.0
2008-08-28 12:00:00,75.95,75.96,75.7,75.86,39500.0,63.4744,63.4827,63.2654,63.3991,39500.0
2008-08-28 12:30:00,75.9,76.0,75.75,75.92,32300.0,63.4326,63.5161,63.3072,63.4493,32300.0
2008-08-28 13:00:00,75.89,75.89,75.62,75.78,23100.0,63.4242,63.4242,63.1986,63.3323,23100.0
2008-08-28 13:30:00,75.79,75.92,75.46,75.53,30300.0,63.3406,63.4493,63.0648,63.1233,30300.0
2008-08-28 14:00:00,75.53,75.95,75.44,75.91,18900.0,63.1233,63.4744,63.0481,63.4409,18900.0
2008-08-28 14:30:00,75.99,76.06,75.75,75.75,27100.0,63.5078,63.5663,63.3072,63.3072,27100.0
2008-08-28 15:00:00,75.75,75.91,75.68,75.87,51600.0,63.3072,63.4409,63.2487,63.4075,51600.0
2008-08-28 15:30:00,75.9,76.94,75.85,76.66,181800.0,63.4326,64.3017,63.3908,64.0677,181800.0
2008-08-29 09:30:00,76.68,76.7,75.11,76.58,71300.0,64.0844,64.1012,62.7723,64.0009,71300.0
2008-08-29 10:00:00,76.64,76.75,75.77,75.97,39900.0,64.051,64.1429,63.3239,63.4911,39900.0
2008-08-29 10:30:00,75.98,76.04,75.73,75.8,28400.0,63.4994,63.5496,63.2905,63.349,28400.0
2008-08-29 11:00:00,75.88,76.03,75.84,75.91,11800.0,63.4158,63.5412,63.3824,63.4409,11800.0
2008-08-29 11:30:00,75.84,75.98,75.5,75.57,26300.0,63.3824,63.4994,63.0983,63.1568,26300.0
2008-08-29 12:00:00,75.58,75.67,75.12,75.42,33200.0,63.1651,63.2403,62.7807,63.0314,33200.0
2008-08-29 12:30:00,75.51,75.6,75.15,75.54,32200.0,63.1066,63.1818,62.8058,63.1317,32200.0
2008-08-29 13:00:00,75.6,75.66,75.43,75.66,28100.0,63.1818,63.232,63.0398,63.232,28100.0
2008-08-29 13:30:00,75.58,75.65,75.25,75.4,20200.0,63.1651,63.2236,62.8893,63.0147,20200.0
2008-08-29 14:00:00,75.46,75.48,75.13,75.37,32400.0,63.0648,63.0816,62.789,62.9896,32400.0
2008-08-29 14:30:00,75.35,75.69,75.12,75.65,28600.0,62.9729,63.2571,62.7807,63.2236,28600.0
2008-08-29 15:00:00,75.69,75.83,75.1,75.12,32700.0,63.2571,63.3741,62.764,62.7807,32700.0
2008-08-29 15:30:00,75.11,75.14,74.64,74.72,106300.0,62.7723,62.7974,62.3795,62.4464,106300.0
2008-09-02 09:30:00,76.97,77.07,75.38,76.62,149300.0,64.3268,64.4104,62.998,64.0343,149300.0
2008-09-02 10:00:00,76.62,77.28,76.22,77.04,121600.0,64.0343,64.5859,63.7,64.3853,121600.0
2008-09-02 10:30:00,76.98,76.98,75.89,76.12,62700.0,64.3352,64.3352,63.4242,63.6164,62700.0
2008-09-02 11:00:00,76.11,76.12,75.36,75.61,42600.0,63.6081,63.6164,62.9813,63.1902,42600.0
2008-09-02 11:30:00,75.63,75.78,75.19,75.19,41900.0,63.2069,63.3323,62.8392,62.8392,41900.0
2008-09-02 12:00:00,75.2,75.27,74.71,74.74,35200.0,62.8475,62.906,62.438,62.4631,35200.0
2008-09-02 12:30:00,74.74,75.11,74.72,75.1,23900.0,62.4631,62.7723,62.4464,62.764,23900.0
2008-09-02 13:00:00,75.29,75.62,75.05,75.59,31900.0,62.9228,63.1986,62.7222,63.1735,31900.0
2008-09-02 13:30:00,75.66,75.9,74.99,75.05,23500.0,63.232,63.4326,62.672,62.7222,23500.0
2008-09-02 14:00:00,75.05,75.28,74.79,74.99,31600.0,62.7222,62.9144,62.5049,62.672,31600.0
2008-09-02 14:30:00,75.02,75.45,75.0,75.15,44500.0,62.6971,63.0565,62.6804,62.8058,44500.0
2008-09-02 15:00:00,75.13,75.39,74.97,75.35,53200.0,62.789,63.0063,62.6553,62.9729,53200.0
2008-09-02 15:30:00,75.35,75.69,75.31,75.57,90700.0,62.9729,63.2571,62.9395,63.1568,90700.0
2008-09-03 09:30:00,76.25,79.63,75.45,79.6,154000.0,63.7251,66.5499,63.0565,66.5248,154000.0
2008-09-03 10:00:00,79.52,79.84,78.42,79.74,142800.0,66.4579,66.7254,65.5386,66.6418,142800.0
2008-09-03 10:30:00,79.77,80.27,78.73,79.6,238100.0,66.6669,67.0847,65.7977,66.5248,238100.0
2008-09-03 11:00:00,79.56,81.35,77.51,78.33,273600.0,66.4914,67.9873,64.7781,65.4634,273600.0
2008-09-03 11:30:00,78.34,78.37,76.52,76.52,106200.0,65.4718,65.4968,63.9507,63.9507,106200.0
2008-09-03 12:00:00,76.52,76.58,75.62,75.82,56900.0,63.9507,64.0009,63.1986,63.3657,56900.0
2008-09-03 12:30:00,75.78,75.89,75.51,75.53,35400.0,63.3323,63.4242,63.1066,63.1233,35400.0
2008-09-03 13:00:00,75.56,76.21,75.49,76.04,43300.0,63.1484,63.6916,63.0899,63.5496,43300.0
2008-09-03 13:30:00,76.04,76.68,76.01,76.68,53000.0,63.5496,64.0844,63.5245,64.0844,53000.0
2008-09-03 14:00:00,76.68,77.87,76.35,76.95,113100.0,64.0844,65.079,63.8086,64.3101,113100.0
2008-09-03 14:30:00,76.96,77.1,75.87,75.99,69200.0,64.3184,64.4354,63.4075,63.5078,69200.0
2008-09-03 15:00:00,76.03,76.73,75.95,76.48,49000.0,63.5412,64.1262,63.4744,63.9173,49000.0
2008-09-03 15:30:00,76.47,77.49,76.35,76.96,160100.0,63.9089,64.7614,63.8086,64.3184,160100.0
2008-09-04 09:30:00,76.9,76.9,75.41,75.61,81700.0,64.2683,64.2683,63.0231,63.1902,81700.0
2008-09-04 10:00:00,75.58,76.23,75.46,75.58,82000.0,63.1651,63.7084,63.0648,63.1651,82000.0
2008-09-04 10:30:00,75.61,75.61,74.03,74.61,91300.0,63.1902,63.1902,61.8697,62.3545,91300.0
2008-09-04 11:00:00,74.51,74.51,73.89,74.32,45800.0,62.2709,62.2709,61.7527,62.1121,45800.0
2008-09-04 11:30:00,74.24,74.71,74.13,74.55,60200.0,62.0452,62.438,61.9533,62.3043,60200.0
2008-09-04 12:00:00,74.64,75.0,74.46,74.74,41000.0,62.3795,62.6804,62.2291,62.4631,41000.0
2008-09-04 12:30:00,74.74,75.08,74.73,74.97,53800.0,62.4631,62.7473,62.4547,62.6553,53800.0
2008-09-04 13:00:00,74.98,75.06,73.36,73.38,123600.0,62.6637,62.7305,61.3098,61.3265,123600.0
2008-09-04 13:30:00,73.43,74.46,73.38,74.46,53900.0,61.3683,62.2291,61.3265,62.2291,53900.0
2008-09-04 14:00:00,74.46,74.46,73.76,74.26,101900.0,62.2291,62.2291,61.6441,62.062,101900.0
2008-09-04 14:30:00,74.26,74.36,73.95,74.23,48100.0,62.062,62.1455,61.8029,62.0369,48100.0
2008-09-04 15:00:00,74.25,75.07,74.22,74.99,78900.0,62.0536,62.7389,62.0285,62.672,78900.0
2008-09-04 15:30:00,74.99,75.26,74.47,74.68,242300.0,62.672,62.8977,62.2375,62.413,242300.0
2008-09-05 09:30:00,72.1,75.01,72.1,74.07,132000.0,60.2568,62.6888,60.2568,61.9032,132000.0
2008-09-05 10:00:00,74.01,74.11,73.03,73.14,91200.0,61.853,61.9366,61.034,61.1259,91200.0
2008-09-05 10:30:00,73.15,73.15,71.64,71.64,92800.0,61.1343,61.1343,59.8723,59.8723,92800.0
2008-09-05 11:00:00,71.68,72.28,71.46,72.27,52700.0,59.9057,60.4072,59.7219,60.3988,52700.0
2008-09-05 11:30:00,72.3,73.91,72.07,73.84,55600.0,60.4239,61.7694,60.2317,61.7109,55600.0
2008-09-05 12:00:00,73.86,74.02,73.11,73.77,33800.0,61.7277,61.8614,61.1009,61.6524,33800.0
2008-09-05 12:30:00,73.91,73.98,73.34,73.83,35500.0,61.7694,61.8279,61.2931,61.7026,35500.0
2008-09-05 13:00:00,73.89,74.69,73.75,74.34,37600.0,61.7527,62.4213,61.6357,62.1288,37600.0
2008-09-05 13:30:00,74.4,74.53,73.9,74.17,48700.0,62.179,62.2876,61.7611,61.9867,48700.0
2008-09-05 14:00:00,74.22,74.5,73.92,74.27,45800.0,62.0285,62.2625,61.7778,62.0703,45800.0
2008-09-05 14:30:00,74.28,74.76,74.18,74.72,60200.0,62.0787,62.4798,61.9951,62.4464,60200.0
2008-09-05 15:00:00,74.67,75.19,74.51,74.92,55600.0,62.4046,62.8392,62.2709,62.6135,55600.0
2008-09-05 15:30:00,74.94,75.59,74.64,75.15,136100.0,62.6303,63.1735,62.3795,62.8058,136100.0
2008-09-08 09:30:00,77.24,80.0,77.0,77.72,295400.0,64.5525,66.8591,64.3519,64.9536,295400.0
2008-09-08 10:00:00,77.65,78.87,77.65,77.77,199500.0,64.8951,65.9147,64.8951,64.9954,199500.0
2008-09-08 10:30:00,77.8,78.68,77.73,77.89,260900.0,65.0205,65.7559,64.962,65.0957,260900.0
2008-09-08 11:00:00,77.89,78.48,77.25,77.41,179900.0,65.0957,65.5888,64.5608,64.6945,179900.0
2008-09-08 11:30:00,77.38,77.68,76.73,76.87,120600.0,64.6695,64.9202,64.1262,64.2432,120600.0
2008-09-08 12:00:00,76.95,77.45,76.74,76.83,76900.0,64.3101,64.728,64.1346,64.2098,76900.0
2008-09-08 12:30:00,76.8,77.0,76.66,76.79,99800.0,64.1847,64.3519,64.0677,64.1764,99800.0
2008-09-08 13:00:00,76.84,76.95,76.37,76.57,100500.0,64.2182,64.3101,63.8254,63.9925,100500.0
2008-09-08 13:30:00,76.52,76.87,76.27,76.43,69500.0,63.9507,64.2432,63.7418,63.8755,69500.0
2008-09-08 14:00:00,76.43,77.4,76.43,77.22,163600.0,63.8755,64.6862,63.8755,64.5357,163600.0
2008-09-08 14:30:00,77.27,77.95,77.17,77.72,104800.0,64.5775,65.1458,64.494,64.9536,104800.0
2008-09-08 15:00:00,77.63,78.27,77.31,78.09,96700.0,64.8784,65.4133,64.611,65.2628,96700.0
2008-09-08 15:30:00,78.09,78.65,77.96,78.0,371200.0,65.2628,65.7308,65.1542,65.1876,371200.0
2008-09-09 09:30:00,78.04,79.64,77.5,77.87,148800.0,65.221,66.5582,64.7697,65.079,148800.0
2008-09-09 10:00:00,77.89,78.14,77.11,77.14,84700.0,65.0957,65.3046,64.4438,64.4689,84700.0
2008-09-09 10:30:00,77.14,77.27,75.92,75.99,99900.0,64.4689,64.5775,63.4493,63.5078,99900.0
2008-09-09 11:00:00,75.94,76.25,75.22,75.62,112500.0,63.466,63.7251,62.8643,63.1986,112500.0
2008-09-09 11:30:00,75.67,75.69,74.61,74.9,112900.0,63.2403,63.2571,62.3545,62.5968,112900.0
2008-09-09 12:00:00,74.91,75.08,74.63,74.65,128700.0,62.6052,62.7473,62.3712,62.3879,128700.0
2008-09-09 12:30:00,74.63,75.11,74.34,74.95,77400.0,62.3712,62.7723,62.1288,62.6386,77400.0
2008-09-09 13:00:00,74.91,75.64,74.8,75.0,65800.0,62.6052,63.2153,62.5133,62.6804,65800.0
2008-09-09 13:30:00,75.04,75.04,73.82,74.0,66200.0,62.7138,62.7138,61.6942,61.8447,66200.0
2008-09-09 14:00:00,73.98,74.18,73.28,73.56,74800.0,61.8279,61.9951,61.2429,61.4769,74800.0
2008-09-09 14:30:00,73.44,73.6,73.0,73.3,64400.0,61.3766,61.5104,61.0089,61.2596,64400.0
2008-09-09 15:00:00,73.34,73.47,72.95,73.36,63200.0,61.2931,61.4017,60.9671,61.3098,63200.0
2008-09-09 15:30:00,73.37,74.6,73.19,73.35,227800.0,61.3181,62.3461,61.1677,61.3014,227800.0
2008-09-10 09:30:00,74.99,74.99,71.99,73.33,120500.0,62.672,62.672,60.1648,61.2847,120500.0
2008-09-10 10:00:00,73.33,73.57,71.96,72.22,59800.0,61.2847,61.4853,60.1398,60.357,59800.0
2008-09-10 10:30:00,72.25,72.51,71.13,71.18,63800.0,60.3821,60.5994,59.4461,59.4879,63800.0
2008-09-10 11:00:00,71.14,71.53,70.29,70.32,60500.0,59.4544,59.7804,58.7441,58.7691,60500.0
2008-09-10 11:30:00,70.34,72.37,70.21,71.96,46100.0,58.7859,60.4824,58.6772,60.1398,46100.0
2008-09-10 12:00:00,72.0,72.5,71.71,71.98,36400.0,60.1732,60.5911,59.9308,60.1565,36400.0
2008-09-10 12:30:00,72.01,72.96,71.99,72.6,29100.0,60.1815,60.9755,60.1648,60.6746,29100.0
2008-09-10 13:00:00,72.6,72.6,72.29,72.4,20500.0,60.6746,60.6746,60.4155,60.5075,20500.0
2008-09-10 13:30:00,72.35,73.0,72.35,72.38,36900.0,60.4657,61.0089,60.4657,60.4908,36900.0
2008-09-10 14:00:00,72.42,73.13,72.32,72.79,84500.0,60.5242,61.1176,60.4406,60.8334,84500.0
2008-09-10 14:30:00,72.78,73.42,72.78,73.0,80600.0,60.8251,61.3599,60.8251,61.0089,80600.0
2008-09-10 15:00:00,73.04,73.67,72.99,73.26,82000.0,61.0424,61.5689,61.0006,61.2262,82000.0
2008-09-10 15:30:00,73.25,73.52,72.33,72.7,170200.0,61.2179,61.4435,60.449,60.7582,170200.0
2008-09-11 09:30:00,72.87,73.5,71.52,71.94,138700.0,60.9003,61.4268,59.772,60.123,138700.0
2008-09-11 10:00:00,71.94,72.49,71.51,71.81,107500.0,60.123,60.5827,59.7637,60.0144,107500.0
2008-09-11 10:30:00,71.71,72.63,71.35,72.38,72200.0,59.9308,60.6997,59.63,60.4908,72200.0
2008-09-11 11:00:00,72.45,73.17,72.34,72.79,89500.0,60.5493,61.151,60.4573,60.8334,89500.0
2008-09-11 11:30:00,72.82,73.73,72.82,73.42,74200.0,60.8585,61.619,60.8585,61.3599,74200.0
2008-09-11 12:00:00,73.42,74.03,73.4,73.64,103400.0,61.3599,61.8697,61.3432,61.5438,103400.0
2008-09-11 12:30:00,73.67,73.67,72.97,73.52,65100.0,61.5689,61.5689,60.9838,61.4435,65100.0
2008-09-11 13:00:00,73.56,73.61,72.48,72.71,57400.0,61.4769,61.5187,60.5743,60.7666,57400.0
2008-09-11 13:30:00,72.72,73.35,72.7,73.07,71600.0,60.7749,61.3014,60.7582,61.0674,71600.0
2008-09-11 14:00:00,73.07,73.31,72.48,73.06,63600.0,61.0674,61.268,60.5743,61.0591,63600.0
2008-09-11 14:30:00,73.02,73.11,72.54,72.56,72100.0,61.0256,61.1009,60.6245,60.6412,72100.0
2008-09-11 15:00:00,72.57,73.27,72.25,72.25,97400.0,60.6496,61.2346,60.3821,60.3821,97400.0
2008-09-11 15:30:00,72.31,73.78,72.1,73.51,133000.0,60.4323,61.6608,60.2568,61.4351,133000.0
2008-09-12 09:30:00,72.71,73.5,71.52,73.07,80000.0,60.7666,61.4268,59.772,61.0674,80000.0
2008-09-12 10:00:00,72.92,73.63,72.59,73.18,85400.0,60.9421,61.5354,60.6663,61.1594,85400.0
2008-09-12 10:30:00,73.18,73.67,72.98,73.3,68200.0,61.1594,61.5689,60.9922,61.2596,68200.0
2008-09-12 11:00:00,73.44,73.94,73.15,73.46,60900.0,61.3766,61.7945,61.1343,61.3934,60900.0
2008-09-12 11:30:00,73.4,73.84,73.25,73.58,49300.0,61.3432,61.7109,61.2179,61.4936,49300.0
2008-09-12 12:00:00,73.48,73.74,73.26,73.39,31400.0,61.4101,61.6274,61.2262,61.3349,31400.0
2008-09-12 12:30:00,73.46,73.6,72.98,73.03,37500.0,61.3934,61.5104,60.9922,61.034,37500.0
2008-09-12 13:00:00,73.02,73.56,72.96,73.4,49900.0,61.0256,61.4769,60.9755,61.3432,49900.0
2008-09-12 13:30:00,73.45,73.93,73.22,73.86,47100.0,61.385,61.7862,61.1928,61.7277,47100.0
2008-09-12 14:00:00,73.88,74.15,73.59,73.68,43000.0,61.7444,61.97,61.502,61.5772,43000.0
2008-09-12 14:30:00,73.65,74.48,73.55,74.26,62400.0,61.5522,62.2458,61.4686,62.062,62400.0
2008-09-12 15:00:00,74.3,74.62,73.8,74.44,84300.0,62.0954,62.3628,61.6775,62.2124,84300.0
2008-09-12 15:30:00,74.42,75.24,74.0,75.2,500500.0,62.1957,62.881,61.8447,62.8475,500500.0
2008-09-15 09:30:00,71.29,74.74,71.29,72.88,132000.0,59.5798,62.4631,59.5798,60.9086,132000.0
2008-09-15 10:00:00,72.92,73.98,72.61,73.94,70400.0,60.9421,61.8279,60.683,61.7945,70400.0
2008-09-15 10:30:00,73.98,76.45,73.51,76.39,135600.0,61.8279,63.8922,61.4351,63.8421,135600.0
2008-09-15 11:00:00,76.39,76.93,75.44,75.46,99200.0,63.8421,64.2934,63.0481,63.0648,99200.0
2008-09-15 11:30:00,75.46,75.73,74.2,74.2,88300.0,63.0648,63.2905,62.0118,62.0118,88300.0
2008-09-15 12:00:00,74.2,75.4,74.03,74.91,69200.0,62.0118,63.0147,61.8697,62.6052,69200.0
2008-09-15 12:30:00,74.95,76.17,74.77,75.59,62400.0,62.6386,63.6582,62.4882,63.1735,62400.0
2008-09-15 13:00:00,75.64,75.72,74.65,74.65,62900.0,63.2153,63.2821,62.3879,62.3879,62900.0
2008-09-15 13:30:00,74.54,74.7,73.8,74.21,41300.0,62.296,62.4297,61.6775,62.0202,41300.0
2008-09-15 14:00:00,74.21,74.72,74.04,74.04,30200.0,62.0202,62.4464,61.8781,61.8781,30200.0
2008-09-15 14:30:00,74.0,74.27,73.02,73.36,49800.0,61.8447,62.0703,61.0256,61.3098,49800.0
2008-09-15 15:00:00,73.45,74.05,72.37,72.98,102600.0,61.385,61.8864,60.4824,60.9922,102600.0
2008-09-15 15:30:00,72.99,74.37,72.99,73.46,245000.0,61.0006,62.1539,61.0006,61.3934,245000.0
2008-09-16 09:30:00,71.89,73.93,71.55,72.02,189200.0,60.0813,61.7862,59.7971,60.1899,189200.0
2008-09-16 10:00:00,72.02,72.85,71.02,72.1,228400.0,60.1899,60.8836,59.3542,60.2568,228400.0
2008-09-16 10:30:00,72.06,72.45,70.91,71.26,129900.0,60.2233,60.5493,59.2622,59.5547,129900.0
2008-09-16 11:00:00,71.34,71.74,70.25,70.34,251200.0,59.6216,59.9559,58.7106,58.7859,251200.0
2008-09-16 11:30:00,70.25,71.66,70.05,71.59,131700.0,58.7106,59.889,58.5435,59.8305,131700.0
2008-09-16 12:00:00,71.6,72.3,71.18,71.49,159200.0,59.8389,60.4239,59.4879,59.747,159200.0
2008-09-16 12:30:00,71.5,71.55,70.76,70.92,105900.0,59.7553,59.7971,59.1369,59.2706,105900.0
2008-09-16 13:00:00,70.98,71.02,70.6,70.67,76000.0,59.3207,59.3542,59.0031,59.0617,76000.0
2008-09-16 13:30:00,70.64,70.65,69.38,69.68,142200.0,59.0366,59.0449,57.9835,58.2343,142200.0
2008-09-16 14:00:00,69.77,70.39,69.12,69.55,98000.0,58.3095,58.8276,57.7663,58.1256,98000.0
2008-09-16 14:30:00,69.69,71.61,69.61,71.52,242100.0,58.2426,59.8472,58.1758,59.772,242100.0
2008-09-16 15:00:00,71.55,72.34,71.0,71.52,108400.0,59.7971,60.4573,59.3374,59.772,108400.0
2008-09-16 15:30:00,71.52,72.45,71.38,72.19,182800.0,59.772,60.5493,59.655,60.332,182800.0
2008-09-17 09:30:00,70.15,72.47,70.15,71.55,74200.0,58.6271,60.566,58.6271,59.7971,74200.0
2008-09-17 10:00:00,71.54,71.7,70.28,70.42,96200.0,59.7887,59.9225,58.7357,58.8527,96200.0
2008-09-17 10:30:00,70.39,70.63,69.65,69.8,122300.0,58.8276,59.0282,58.2092,58.3346,122300.0
2008-09-17 11:00:00,69.86,70.28,69.53,69.79,134700.0,58.3847,58.7357,58.1089,58.3262,134700.0
2008-09-17 11:30:00,69.79,71.03,69.51,70.75,205700.0,58.3262,59.3625,58.0922,59.1285,205700.0
2008-09-17 12:00:00,70.72,70.78,70.11,70.55,226500.0,59.1034,59.1536,58.5936,58.9614,226500.0
2008-09-17 12:30:00,70.53,71.22,69.96,70.08,126000.0,58.9446,59.5213,58.4683,58.5686,126000.0
2008-09-17 13:00:00,70.01,70.13,68.83,68.9,149500.0,58.5101,58.6104,57.5239,57.5824,149500.0
2008-09-17 13:30:00,68.9,70.44,68.87,70.36,324900.0,57.5824,58.8694,57.5573,58.8026,324900.0
2008-09-17 14:00:00,70.4,73.25,70.4,72.81,213700.0,58.836,61.2179,58.836,60.8501,213700.0
2008-09-17 14:30:00,72.81,73.25,70.94,71.73,278400.0,60.8501,61.2179,59.2873,59.9475,278400.0
2008-09-17 15:00:00,71.67,72.76,71.51,72.25,195200.0,59.8974,60.8083,59.7637,60.3821,195200.0
2008-09-17 15:30:00,72.22,74.9,71.84,73.5,407300.0,60.357,62.5968,60.0395,61.4268,407300.0
2008-09-18 09:30:00,73.6,78.87,73.6,76.89,313500.0,61.5104,65.9147,61.5104,64.2599,313500.0
2008-09-18 10:00:00,76.81,77.66,76.34,77.48,187200.0,64.1931,64.9035,63.8003,64.753,187200.0
2008-09-18 10:30:00,77.46,77.59,76.38,76.41,140000.0,64.7363,64.845,63.8337,63.8588,140000.0
2008-09-18 11:00:00,76.41,77.09,75.32,75.59,254400.0,63.8588,64.4271,62.9478,63.1735,254400.0
2008-09-18 11:30:00,75.56,75.95,73.46,73.79,246200.0,63.1484,63.4744,61.3934,61.6692,246200.0
2008-09-18 12:00:00,73.79,74.32,72.76,74.27,150800.0,61.6692,62.1121,60.8083,62.0703,150800.0
2008-09-18 12:30:00,74.35,76.4,74.19,75.0,123600.0,62.1372,63.8504,62.0035,62.6804,123600.0
2008-09-18 13:00:00,75.15,75.95,74.46,75.78,132800.0,62.8058,63.4744,62.2291,63.3323,132800.0
2008-09-18 13:30:00,75.82,77.24,75.79,76.53,143900.0,63.3657,64.5525,63.3406,63.9591,143900.0
2008-09-18 14:00:00,76.83,77.77,75.7,77.67,132000.0,64.2098,64.9954,63.2654,64.9118,132000.0
2008-09-18 14:30:00,77.61,79.75,77.18,79.08,253000.0,64.8617,66.6502,64.5023,66.0902,253000.0
2008-09-18 15:00:00,79.08,79.9,78.33,78.88,596600.0,66.0902,66.7755,65.4634,65.9231,596600.0
2008-09-18 15:30:00,78.89,79.3,76.85,76.88,372700.0,65.9314,66.2741,64.2265,64.2516,372700.0
2008-09-19 09:30:00,83.13,100.25,75.01,84.15,874200.0,69.475,83.7828,62.6888,70.3274,874200.0
2008-09-19 10:00:00,84.34,84.99,82.22,82.57,241900.0,70.4862,71.0294,68.7144,69.0069,241900.0
2008-09-19 10:30:00,82.49,83.32,82.0,82.74,285700.0,68.9401,69.6337,68.5306,69.149,285700.0
2008-09-19 11:00:00,82.7,83.39,81.67,82.05,180000.0,69.1156,69.6922,68.2548,68.5724,180000.0
2008-09-19 11:30:00,82.05,82.9,81.9,82.79,103900.0,68.5724,69.2827,68.447,69.1908,103900.0
2008-09-19 12:00:00,82.79,83.44,82.28,82.71,211100.0,69.1908,69.734,68.7646,69.1239,211100.0
2008-09-19 12:30:00,82.69,82.81,82.0,82.75,143400.0,69.1072,69.2075,68.5306,69.1574,143400.0
2008-09-19 13:00:00,82.75,83.15,81.6,82.07,187100.0,69.1574,69.4917,68.1963,68.5891,187100.0
2008-09-19 13:30:00,82.05,82.14,81.19,81.61,78400.0,68.5724,68.6476,67.8536,68.2046,78400.0
2008-09-19 14:00:00,81.52,82.62,81.0,82.26,206500.0,68.1294,69.0487,67.6948,68.7479,206500.0
2008-09-19 14:30:00,82.1,82.1,80.58,81.46,218300.0,68.6141,68.6141,67.3438,68.0793,218300.0
2008-09-19 15:00:00,81.55,81.94,80.89,81.0,267600.0,68.1545,68.4804,67.6029,67.6948,267600.0
2008-09-19 15:30:00,81.08,83.75,80.82,82.84,711900.0,67.7617,69.9931,67.5444,69.2326,711900.0
2008-09-22 09:30:00,82.14,82.84,79.46,79.86,76000.0,68.6476,69.2326,66.4078,66.7421,76000.0
2008-09-22 10:00:00,79.75,79.9,77.25,77.26,119600.0,66.6502,66.7755,64.5608,64.5692,119600.0
2008-09-22 10:30:00,77.3,77.44,75.41,76.19,111600.0,64.6026,64.7196,63.0231,63.6749,111600.0
2008-09-22 11:00:00,76.14,77.37,76.11,77.16,79700.0,63.6331,64.6611,63.6081,64.4856,79700.0
2008-09-22 11:30:00,77.26,77.4,76.4,77.24,74900.0,64.5692,64.6862,63.8504,64.5525,74900.0
2008-09-22 12:00:00,77.11,77.5,76.3,76.6,55900.0,64.4438,64.7697,63.7669,64.0176,55900.0
2008-09-22 12:30:00,76.65,77.29,76.25,76.82,58500.0,64.0594,64.5942,63.7251,64.2014,58500.0
2008-09-22 13:00:00,76.85,77.03,76.27,76.64,40000.0,64.2265,64.3769,63.7418,64.051,40000.0
2008-09-22 13:30:00,76.59,76.93,76.25,76.74,40400.0,64.0092,64.2934,63.7251,64.1346,40400.0
2008-09-22 14:00:00,76.73,76.73,75.25,75.57,42000.0,64.1262,64.1262,62.8893,63.1568,42000.0
2008-09-22 14:30:00,75.57,76.12,75.37,75.85,80700.0,63.1568,63.6164,62.9896,63.3908,80700.0
2008-09-22 15:00:00,75.86,75.98,74.85,75.06,82300.0,63.3991,63.4994,62.555,62.7305,82300.0
2008-09-22 15:30:00,75.06,76.92,74.99,76.65,162100.0,62.7305,64.285,62.672,64.0594,162100.0
2008-09-23 09:30:00,75.96,78.74,74.81,78.46,63300.0,63.4827,65.8061,62.5216,65.5721,63300.0
2008-09-23 10:00:00,78.6,78.99,77.6,78.31,38200.0,65.6891,66.015,64.8533,65.4467,38200.0
2008-09-23 10:30:00,78.29,78.52,77.59,78.52,30000.0,65.43,65.6222,64.845,65.6222,30000.0
2008-09-23 11:00:00,78.4,78.88,77.81,78.18,43700.0,65.5219,65.9231,65.0288,65.338,43700.0
2008-09-23 11:30:00,78.2,78.5,78.15,78.35,25500.0,65.3548,65.6055,65.313,65.4801,25500.0
2008-09-23 12:00:00,78.27,78.42,77.78,78.27,17300.0,65.4133,65.5386,65.0038,65.4133,17300.0
2008-09-23 12:30:00,78.27,78.29,77.64,77.64,58300.0,65.4133,65.43,64.8867,64.8867,58300.0
2008-09-23 13:00:00,77.71,77.81,77.18,77.3,20800.0,64.9453,65.0288,64.5023,64.6026,20800.0
2008-09-23 13:30:00,77.25,77.36,76.69,77.27,23000.0,64.5608,64.6527,64.0928,64.5775,23000.0
2008-09-23 14:00:00,77.43,77.75,76.69,77.74,57400.0,64.7112,64.9787,64.0928,64.9703,57400.0
2008-09-23 14:30:00,77.68,78.4,77.13,78.17,46100.0,64.9202,65.5219,64.4605,65.3297,46100.0
2008-09-23 15:00:00,78.1,80.45,78.03,80.15,100200.0,65.2712,67.2352,65.2127,66.9845,100200.0
2008-09-23 15:30:00,80.11,80.48,79.1,79.75,185700.0,66.951,67.2602,66.1069,66.6502,185700.0
2008-09-24 09:30:00,80.35,81.95,78.83,79.81,84100.0,67.1516,68.4888,65.8813,66.7003,84100.0
2008-09-24 10:00:00,79.81,79.81,78.19,78.99,114000.0,66.7003,66.7003,65.3464,66.015,114000.0
2008-09-24 10:30:00,78.98,79.86,78.8,79.86,57600.0,66.0066,66.7421,65.8562,66.7421,57600.0
2008-09-24 11:00:00,79.82,80.65,78.8,79.43,117400.0,66.7087,67.4023,65.8562,66.3827,117400.0
2008-09-24 11:30:00,79.44,79.76,78.47,79.31,50800.0,66.3911,66.6585,65.5804,66.2824,50800.0
2008-09-24 12:00:00,79.31,79.39,77.32,77.47,60000.0,66.2824,66.3493,64.6193,64.7447,60000.0
2008-09-24 12:30:00,77.49,78.45,77.26,78.26,48900.0,64.7614,65.5637,64.5692,65.4049,48900.0
2008-09-24 13:00:00,78.28,80.0,78.28,79.92,47300.0,65.4216,66.8591,65.4216,66.7922,47300.0
2008-09-24 13:30:00,79.97,80.0,79.23,79.53,54800.0,66.834,66.8591,66.2156,66.4663,54800.0
2008-09-24 14:00:00,79.52,80.75,78.67,79.22,325600.0,66.4579,67.4859,65.7476,66.2072,325600.0
2008-09-24 14:30:00,79.25,80.0,79.18,79.96,75000.0,66.2323,66.8591,66.1738,66.8257,75000.0
2008-09-24 15:00:00,79.96,80.03,78.4,78.53,142700.0,66.8257,66.8842,65.5219,65.6306,142700.0
2008-09-24 15:30:00,78.53,79.0,77.47,78.83,202000.0,65.6306,66.0234,64.7447,65.8813,202000.0
2008-09-25 09:30:00,81.62,82.07,79.27,79.5,87800.0,68.213,68.5891,66.249,66.4412,87800.0
2008-09-25 10:00:00,79.46,79.76,78.59,78.7,129500.0,66.4078,66.6585,65.6807,65.7726,129500.0
2008-09-25 10:30:00,78.59,78.94,77.64,78.49,54200.0,65.6807,65.9732,64.8867,65.5971,54200.0
2008-09-25 11:00:00,78.49,78.66,77.8,78.16,51500.0,65.5971,65.7392,65.0205,65.3213,51500.0
2008-09-25 11:30:00,78.08,78.9,77.89,78.1,55700.0,65.2545,65.9398,65.0957,65.2712,55700.0
2008-09-25 12:00:00,77.97,79.34,77.97,78.51,58900.0,65.1625,66.3075,65.1625,65.6138,58900.0
2008-09-25 12:30:00,78.5,79.71,78.33,79.48,51000.0,65.6055,66.6167,65.4634,66.4245,51000.0
2008-09-25 13:00:00,79.38,80.4,79.34,79.98,45000.0,66.3409,67.1934,66.3075,66.8424,45000.0
2008-09-25 13:30:00,80.11,80.62,79.92,80.13,84300.0,66.951,67.3772,66.7922,66.9677,84300.0
2008-09-25 14:00:00,80.01,81.02,79.55,80.42,79900.0,66.8674,67.7115,66.483,67.2101,79900.0
2008-09-25 14:30:00,80.46,80.54,79.1,79.78,64600.0,67.2435,67.3104,66.1069,66.6752,64600.0
2008-09-25 15:00:00,79.91,81.27,79.79,80.59,79400.0,66.7839,67.9205,66.6836,67.3522,79400.0
2008-09-25 15:30:00,80.63,81.2,79.42,79.85,141200.0,67.3856,67.862,66.3744,66.7337,141200.0
2008-09-26 09:30:00,78.36,79.85,76.4,76.42,101100.0,65.4885,66.7337,63.8504,63.8671,101100.0
2008-09-26 10:00:00,76.44,77.65,76.42,76.71,80400.0,63.8839,64.8951,63.8671,64.1095,80400.0
2008-09-26 10:30:00,76.75,77.04,76.57,76.67,50300.0,64.1429,64.3853,63.9925,64.0761,50300.0
2008-09-26 11:00:00,76.67,76.71,75.7,76.14,61900.0,64.0761,64.1095,63.2654,63.6331,61900.0
2008-09-26 11:30:00,76.19,76.49,75.87,76.08,47700.0,63.6749,63.9256,63.4075,63.583,47700.0
2008-09-26 12:00:00,76.04,76.5,75.91,76.29,58100.0,63.5496,63.934,63.4409,63.7585,58100.0
2008-09-26 12:30:00,76.31,76.63,76.08,76.49,48700.0,63.7752,64.0427,63.583,63.9256,48700.0
2008-09-26 13:00:00,76.49,77.2,76.49,77.06,56800.0,63.9256,64.519,63.9256,64.402,56800.0
2008-09-26 13:30:00,77.01,77.71,76.82,77.04,80700.0,64.3602,64.9453,64.2014,64.3853,80700.0
2008-09-26 14:00:00,77.07,77.1,76.49,76.49,93700.0,64.4104,64.4354,63.9256,63.9256,93700.0
2008-09-26 14:30:00,76.55,76.55,75.54,75.56,107300.0,63.9758,63.9758,63.1317,63.1484,107300.0
2008-09-26 15:00:00,75.55,77.06,75.47,77.0,171500.0,63.1401,64.402,63.0732,64.3519,171500.0
2008-09-26 15:30:00,77.06,78.98,76.84,78.81,299400.0,64.402,66.0066,64.2182,65.8646,299400.0
2008-09-29 09:30:00,77.33,78.0,74.61,75.3,70300.0,64.6277,65.1876,62.3545,62.9311,70300.0
2008-09-29 10:00:00,75.39,76.4,75.05,76.27,62600.0,63.0063,63.8504,62.7222,63.7418,62600.0
2008-09-29 10:30:00,76.28,76.53,75.58,75.63,39000.0,63.7501,63.9591,63.1651,63.2069,39000.0
2008-09-29 11:00:00,75.76,76.74,75.67,76.74,29300.0,63.3156,64.1346,63.2403,64.1346,29300.0
2008-09-29 11:30:00,76.46,76.46,75.5,75.6,32000.0,63.9006,63.9006,63.0983,63.1818,32000.0
2008-09-29 12:00:00,75.65,75.76,74.77,74.78,39500.0,63.2236,63.3156,62.4882,62.4965,39500.0
2008-09-29 12:30:00,74.76,75.57,74.66,75.0,49400.0,62.4798,63.1568,62.3962,62.6804,49400.0
2008-09-29 13:00:00,74.97,75.35,74.88,74.93,43400.0,62.6553,62.9729,62.5801,62.6219,43400.0
2008-09-29 13:30:00,74.94,75.76,72.35,73.84,96500.0,62.6303,63.3156,60.4657,61.7109,96500.0
2008-09-29 14:00:00,73.83,74.45,72.21,73.64,88300.0,61.7026,62.2207,60.3487,61.5438,88300.0
2008-09-29 14:30:00,73.88,74.69,73.2,74.36,84300.0,61.7444,62.4213,61.1761,62.1455,84300.0
2008-09-29 15:00:00,74.52,74.94,73.65,73.99,87900.0,62.2792,62.6303,61.5522,61.8363,87900.0
2008-09-29 15:30:00,74.07,77.0,73.96,74.32,267400.0,61.9032,64.3519,61.8112,62.1121,267400.0
2008-09-30 09:30:00,76.25,76.25,74.04,74.23,83100.0,63.7251,63.7251,61.8781,62.0369,83100.0
2008-09-30 10:00:00,74.05,75.58,74.05,74.69,45000.0,61.8864,63.1651,61.8864,62.4213,45000.0
2008-09-30 10:30:00,74.79,74.84,73.43,73.52,65200.0,62.5049,62.5467,61.3683,61.4435,65200.0
2008-09-30 11:00:00,73.54,73.62,73.04,73.6,52800.0,61.4602,61.5271,61.0424,61.5104,52800.0
2008-09-30 11:30:00,73.6,74.15,73.32,73.57,34700.0,61.5104,61.97,61.2764,61.4853,34700.0
2008-09-30 12:00:00,73.59,73.6,72.16,72.16,50600.0,61.502,61.5104,60.3069,60.3069,50600.0
2008-09-30 12:30:00,72.17,72.36,71.69,71.69,63500.0,60.3153,60.474,59.9141,59.9141,63500.0
2008-09-30 13:00:00,71.61,71.89,71.02,71.82,57300.0,59.8472,60.0813,59.3542,60.0227,57300.0
2008-09-30 13:30:00,71.9,72.29,71.7,72.01,48300.0,60.0896,60.4155,59.9225,60.1815,48300.0
2008-09-30 14:00:00,71.99,72.59,71.93,72.54,75400.0,60.1648,60.6663,60.1147,60.6245,75400.0
2008-09-30 14:30:00,72.58,73.29,72.43,73.22,85400.0,60.6579,61.2513,60.5326,61.1928,85400.0
2008-09-30 15:00:00,73.21,73.66,73.04,73.35,109100.0,61.1844,61.5605,61.0424,61.3014,109100.0
2008-09-30 15:30:00,73.36,73.69,73.09,73.47,141200.0,61.3098,61.5856,61.0841,61.4017,141200.0
2008-10-01 09:30:00,73.75,74.07,73.27,74.0,48800.0,61.6357,61.9032,61.2346,61.8447,48800.0
2008-10-01 10:00:00,73.85,73.92,72.5,72.82,45800.0,61.7193,61.7778,60.5911,60.8585,45800.0
2008-10-01 10:30:00,72.69,73.0,71.56,71.74,46900.0,60.7498,61.0089,59.8055,59.9559,46900.0
2008-10-01 11:00:00,71.78,71.92,71.18,71.56,57900.0,59.9893,60.1063,59.4879,59.8055,57900.0
2008-10-01 11:30:00,71.66,71.66,70.79,70.81,53400.0,59.889,59.889,59.1619,59.1787,53400.0
2008-10-01 12:00:00,70.79,71.12,70.5,70.62,86000.0,59.1619,59.4377,58.9196,59.0199,86000.0
2008-10-01 12:30:00,70.67,72.06,70.58,71.45,116000.0,59.0617,60.2233,58.9864,59.7135,116000.0
2008-10-01 13:00:00,71.47,71.5,70.75,71.02,36200.0,59.7302,59.7553,59.1285,59.3542,36200.0
2008-10-01 13:30:00,70.96,71.4,70.64,71.01,105100.0,59.304,59.6717,59.0366,59.3458,105100.0
2008-10-01 14:00:00,71.0,71.52,70.97,71.32,84600.0,59.3374,59.772,59.3124,59.6049,84600.0
2008-10-01 14:30:00,71.29,71.82,70.99,71.09,68900.0,59.5798,60.0227,59.3291,59.4127,68900.0
2008-10-01 15:00:00,71.1,71.72,70.97,71.3,164100.0,59.421,59.9392,59.3124,59.5882,164100.0
2008-10-01 15:30:00,71.29,72.5,70.96,71.11,160100.0,59.5798,60.5911,59.304,59.4294,160100.0
2008-10-02 09:30:00,70.47,72.46,70.47,71.0,101700.0,58.8945,60.5576,58.8945,59.3374,101700.0
2008-10-02 10:00:00,71.0,71.19,70.8,70.8,59800.0,59.3374,59.4962,59.1703,59.1703,59800.0
2008-10-02 10:30:00,70.8,71.02,70.49,70.5,67400.0,59.1703,59.3542,58.9112,58.9196,67400.0
2008-10-02 11:00:00,70.51,70.51,68.43,68.64,75700.0,58.9279,58.9279,57.1896,57.3651,75700.0
2008-10-02 11:30:00,68.57,69.25,68.22,69.01,45500.0,57.3066,57.8749,57.0141,57.6743,45500.0
2008-10-02 12:00:00,69.01,70.21,69.01,70.05,73800.0,57.6743,58.6772,57.6743,58.5435,73800.0
2008-10-02 12:30:00,70.08,70.28,70.0,70.2,57700.0,58.5686,58.7357,58.5017,58.6689,57700.0
2008-10-02 13:00:00,70.19,70.24,69.69,69.84,90900.0,58.6605,58.7023,58.2426,58.368,90900.0
2008-10-02 13:30:00,69.83,70.09,69.0,69.21,79000.0,58.3596,58.5769,57.666,57.8415,79000.0
2008-10-02 14:00:00,69.19,70.03,69.19,69.87,109700.0,57.8248,58.5268,57.8248,58.3931,109700.0
2008-10-02 14:30:00,69.87,70.0,69.54,69.81,138600.0,58.3931,58.5017,58.1173,58.3429,138600.0
2008-10-02 15:00:00,69.8,69.84,68.74,68.99,132900.0,58.3346,58.368,57.4487,57.6576,132900.0
2008-10-02 15:30:00,69.02,69.5,68.65,69.01,320000.0,57.6827,58.0838,57.3735,57.6743,320000.0
2008-10-03 09:30:00,69.98,71.04,69.89,70.76,78400.0,58.485,59.3709,58.4098,59.1369,78400.0
2008-10-03 10:00:00,70.76,70.88,69.03,69.87,65800.0,59.1369,59.2372,57.691,58.3931,65800.0
2008-10-03 10:30:00,69.87,70.65,69.01,70.16,181400.0,58.3931,59.0449,57.6743,58.6354,181400.0
2008-10-03 11:00:00,70.16,71.08,69.69,69.92,215600.0,58.6354,59.4043,58.2426,58.4348,215600.0
2008-10-03 11:30:00,69.93,70.32,69.31,70.08,38200.0,58.4432,58.7691,57.925,58.5686,38200.0
2008-10-03 12:00:00,70.12,70.2,69.06,69.58,76500.0,58.602,58.6689,57.7161,58.1507,76500.0
2008-10-03 12:30:00,69.58,71.11,69.58,71.04,72500.0,58.1507,59.4294,58.1507,59.3709,72500.0
2008-10-03 13:00:00,71.02,71.41,69.23,69.74,131100.0,59.3542,59.6801,57.8582,58.2844,131100.0
2008-10-03 13:30:00,69.74,69.87,68.26,68.7,170100.0,58.2844,58.3931,57.0475,57.4152,170100.0
2008-10-03 14:00:00,68.72,68.72,67.43,67.73,123700.0,57.432,57.432,56.3539,56.6046,123700.0
2008-10-03 14:30:00,67.73,68.06,66.44,66.75,103600.0,56.6046,56.8804,55.5265,55.7856,103600.0
2008-10-03 15:00:00,66.76,67.13,66.06,66.17,171000.0,55.7939,56.1031,55.2089,55.3008,171000.0
2008-10-03 15:30:00,66.14,66.42,63.55,64.66,301000.0,55.2758,55.5098,53.1112,54.0389,301000.0
2008-10-06 09:30:00,62.42,62.42,59.25,59.35,236700.0,52.1668,52.1668,49.5175,49.6011,236700.0
2008-10-06 10:00:00,59.3,59.77,57.86,58.24,135800.0,49.5593,49.9521,48.3558,48.6734,135800.0
2008-10-06 10:30:00,58.34,58.49,55.52,56.95,201400.0,48.757,48.8824,46.4002,47.5953,201400.0
2008-10-06 11:00:00,57.06,58.61,56.81,58.04,249600.0,47.6872,48.9826,47.4783,48.5063,249600.0
2008-10-06 11:30:00,58.04,58.12,57.0,57.68,113900.0,48.5063,48.5731,47.6371,48.2054,113900.0
2008-10-06 12:00:00,57.59,57.86,57.18,57.22,80700.0,48.1302,48.3558,47.7875,47.821,80700.0
2008-10-06 12:30:00,57.28,57.77,57.17,57.42,100000.0,47.8711,48.2806,47.7792,47.9881,100000.0
2008-10-06 13:00:00,57.4,57.82,57.2,57.6,61700.0,47.9714,48.3224,47.8043,48.1385,61700.0
2008-10-06 13:30:00,57.55,57.89,56.64,56.94,113700.0,48.0968,48.3809,47.3362,47.587,113700.0
2008-10-06 14:00:00,57.0,57.25,56.5,56.64,117100.0,47.6371,47.846,47.2192,47.3362,117100.0
2008-10-06 14:30:00,56.66,56.94,56.5,56.57,200900.0,47.353,47.587,47.2192,47.2777,200900.0
2008-10-06 15:00:00,56.57,59.74,56.55,59.58,204200.0,47.2777,49.927,47.261,49.7933,204200.0
2008-10-06 15:30:00,59.58,61.47,58.5,61.23,250700.0,49.7933,51.3729,48.8907,51.1723,250700.0
2008-10-07 09:30:00,62.12,62.37,59.55,60.84,208500.0,51.9161,52.125,49.7682,50.8463,208500.0
2008-10-07 10:00:00,60.81,62.54,60.66,62.18,146100.0,50.8213,52.2671,50.6959,51.9662,146100.0
2008-10-07 10:30:00,62.13,62.69,61.79,62.18,124600.0,51.9244,52.3925,51.6403,51.9662,124600.0
2008-10-07 11:00:00,62.15,62.47,61.98,62.03,110500.0,51.9412,52.2086,51.7991,51.8409,110500.0
2008-10-07 11:30:00,62.04,62.82,62.0,62.15,109500.0,51.8492,52.5011,51.8158,51.9412,109500.0
2008-10-07 12:00:00,62.19,62.55,61.72,61.85,117300.0,51.9746,52.2755,51.5818,51.6904,117300.0
2008-10-07 12:30:00,61.87,62.53,61.83,62.02,131700.0,51.7072,52.2587,51.6737,51.8325,131700.0
2008-10-07 13:00:00,61.98,62.56,60.72,60.86,76900.0,51.7991,52.2838,50.7461,50.8631,76900.0
2008-10-07 13:30:00,60.9,61.56,60.88,61.16,236100.0,50.8965,51.4481,50.8798,51.1138,236100.0
2008-10-07 14:00:00,61.15,61.38,60.68,60.95,398800.0,51.1054,51.2976,50.7126,50.9383,398800.0
2008-10-07 14:30:00,60.97,61.1,60.36,60.95,199700.0,50.955,51.0636,50.4452,50.9383,199700.0
2008-10-07 15:00:00,60.95,61.51,60.35,61.51,137600.0,50.9383,51.4063,50.4368,51.4063,137600.0
2008-10-07 15:30:00,61.54,61.54,59.51,59.83,374300.0,51.4314,51.4314,49.7348,50.0022,374300.0
2008-10-08 09:30:00,57.65,60.0,57.29,59.59,208600.0,48.1803,50.1443,47.8795,49.8017,208600.0
2008-10-08 10:00:00,59.6,61.25,58.82,60.34,294700.0,49.81,51.189,49.1581,50.4285,294700.0
2008-10-08 10:30:00,60.4,60.55,59.37,59.7,174800.0,50.4786,50.604,49.6178,49.8936,174800.0
2008-10-08 11:00:00,59.71,60.22,58.93,59.85,173200.0,49.902,50.3282,49.2501,50.019,173200.0
2008-10-08 11:30:00,59.77,60.23,59.21,59.95,101100.0,49.9521,50.3365,49.4841,50.1025,101100.0
2008-10-08 12:00:00,59.87,59.91,58.44,58.6,94000.0,50.0357,50.0691,48.8406,48.9743,94000.0
2008-10-08 12:30:00,58.69,58.75,58.03,58.53,108900.0,49.0495,49.0996,48.4979,48.9158,108900.0
2008-10-08 13:00:00,58.53,59.65,58.53,58.88,154700.0,48.9158,49.8518,48.9158,49.2083,154700.0
2008-10-08 13:30:00,58.92,60.69,58.71,60.5,115400.0,49.2417,50.721,49.0662,50.5622,115400.0
2008-10-08 14:00:00,60.5,62.7,60.24,61.69,163500.0,50.5622,52.4008,50.3449,51.5567,163500.0
2008-10-08 14:30:00,61.72,62.49,61.25,62.33,70400.0,51.5818,52.2253,51.189,52.0916,70400.0
2008-10-08 15:00:00,62.42,66.12,61.6,65.68,323500.0,52.1668,55.259,51.4815,54.8913,323500.0
2008-10-08 15:30:00,65.58,65.79,61.91,62.33,223200.0,54.8077,54.9832,51.7406,52.0916,223200.0
2008-10-09 09:30:00,62.38,65.03,62.38,62.73,132600.0,52.1334,54.3481,52.1334,52.4259,132600.0
2008-10-09 10:00:00,62.76,63.43,60.76,60.9,122600.0,52.451,53.0109,50.7795,50.8965,122600.0
2008-10-09 10:30:00,60.84,61.23,59.4,59.48,150700.0,50.8463,51.1723,49.6429,49.7097,150700.0
2008-10-09 11:00:00,59.43,60.06,57.99,59.38,114900.0,49.6679,50.1945,48.4645,49.6262,114900.0
2008-10-09 11:30:00,59.4,60.42,59.15,59.2,98300.0,49.6429,50.4953,49.4339,49.4757,98300.0
2008-10-09 12:00:00,59.27,60.0,58.46,58.94,125900.0,49.5342,50.1443,48.8573,49.2584,125900.0
2008-10-09 12:30:00,59.02,59.05,57.39,58.3,145700.0,49.3253,49.3504,47.963,48.7236,145700.0
2008-10-09 13:00:00,58.36,58.62,57.78,58.13,89800.0,48.7737,48.991,48.289,48.5815,89800.0
2008-10-09 13:30:00,58.15,58.85,57.55,57.8,58900.0,48.5982,49.1832,48.0968,48.3057,58900.0
2008-10-09 14:00:00,57.85,57.98,56.76,57.27,80200.0,48.3475,48.4561,47.4365,47.8628,80200.0
2008-10-09 14:30:00,57.31,57.35,56.44,56.5,105500.0,47.8962,47.9296,47.1691,47.2192,105500.0
2008-10-09 15:00:00,56.5,56.99,56.17,56.41,195800.0,47.2192,47.6287,46.9434,47.144,195800.0
2008-10-09 15:30:00,56.41,58.0,56.08,56.98,367100.0,47.144,48.4728,46.8682,47.6204,367100.0
2008-10-10 09:30:00,54.91,57.75,52.91,56.82,207300.0,45.8904,48.2639,44.2189,47.4867,207300.0
2008-10-10 10:00:00,57.0,57.69,55.13,55.9,130700.0,47.6371,48.2138,46.0743,46.7178,130700.0
2008-10-10 10:30:00,55.82,56.01,54.22,54.86,78400.0,46.6509,46.8097,45.3137,45.8486,78400.0
2008-10-10 11:00:00,55.0,55.39,54.25,54.39,71300.0,45.9656,46.2916,45.3388,45.4558,71300.0
2008-10-10 11:30:00,54.61,54.77,53.72,54.71,105100.0,45.6397,45.7734,44.8959,45.7233,105100.0
2008-10-10 12:00:00,54.75,56.07,54.41,55.25,98000.0,45.7567,46.8599,45.4725,46.1746,98000.0
2008-10-10 12:30:00,55.01,55.77,54.34,55.44,59000.0,45.974,46.6091,45.414,46.3334,59000.0
2008-10-10 13:00:00,55.27,55.49,54.25,54.56,74800.0,46.1913,46.3751,45.3388,45.5979,74800.0
2008-10-10 13:30:00,54.65,54.87,53.09,54.25,80000.0,45.6731,45.857,44.3694,45.3388,80000.0
2008-10-10 14:00:00,54.16,56.0,54.11,54.3,127900.0,45.2636,46.8014,45.2218,45.3806,127900.0
2008-10-10 14:30:00,54.34,54.91,53.1,54.08,128500.0,45.414,45.8904,44.3777,45.1967,128500.0
2008-10-10 15:00:00,54.06,57.18,53.96,56.43,228500.0,45.18,47.7875,45.0965,47.1607,228500.0
2008-10-10 15:30:00,56.37,57.95,54.79,55.87,511700.0,47.1106,48.4311,45.7901,46.6927,511700.0
2008-10-13 09:30:00,58.64,58.84,55.49,56.03,252000.0,49.0077,49.1749,46.3751,46.8264,252000.0
2008-10-13 10:00:00,55.89,56.43,55.6,56.37,140100.0,46.7094,47.1607,46.4671,47.1106,140100.0
2008-10-13 10:30:00,56.3,56.67,56.0,56.22,136400.0,47.0521,47.3613,46.8014,46.9852,136400.0
2008-10-13 11:00:00,56.13,56.34,55.91,56.0,72900.0,46.91,47.0855,46.7261,46.8014,72900.0
2008-10-13 11:30:00,56.0,56.24,55.8,55.95,47800.0,46.8014,47.0019,46.6342,46.7596,47800.0
2008-10-13 12:00:00,56.03,56.36,55.81,56.11,170200.0,46.8264,47.1022,46.6426,46.8933,170200.0
2008-10-13 12:30:00,56.13,56.28,55.73,56.04,104100.0,46.91,47.0354,46.5757,46.8348,104100.0
2008-10-13 13:00:00,56.02,56.2,55.91,55.96,61300.0,46.8181,46.9685,46.7261,46.7679,61300.0
2008-10-13 13:30:00,56.04,56.2,55.79,55.85,78100.0,46.8348,46.9685,46.6259,46.676,78100.0
2008-10-13 14:00:00,55.81,55.92,55.02,55.03,80800.0,46.6426,46.7345,45.9823,45.9907,80800.0
2008-10-13 14:30:00,55.02,56.1,55.02,56.03,91500.0,45.9823,46.8849,45.9823,46.8264,91500.0
2008-10-13 15:00:00,56.0,56.28,55.5,55.89,196100.0,46.8014,47.0354,46.3835,46.7094,196100.0
2008-10-13 15:30:00,55.91,56.34,55.84,56.0,390300.0,46.7261,47.0855,46.6676,46.8014,390300.0
2008-10-14 09:30:00,58.68,59.0,56.04,56.4,189400.0,49.0411,49.3086,46.8348,47.1357,189400.0
2008-10-14 10:00:00,56.41,57.32,56.16,56.82,138500.0,47.144,47.9045,46.9351,47.4867,138500.0
2008-10-14 10:30:00,56.7,57.13,55.34,56.44,101000.0,47.3864,47.7457,46.2498,47.1691,101000.0
2008-10-14 11:00:00,56.41,56.44,55.5,56.33,96000.0,47.144,47.1691,46.3835,47.0772,96000.0
2008-10-14 11:30:00,56.28,56.63,55.45,56.02,74200.0,47.0354,47.3279,46.3417,46.8181,74200.0
2008-10-14 12:00:00,55.9,56.04,55.08,55.43,78000.0,46.7178,46.8348,46.0325,46.325,78000.0
2008-10-14 12:30:00,55.38,55.73,55.08,55.23,60800.0,46.2832,46.5757,46.0325,46.1578,60800.0
2008-10-14 13:00:00,55.24,55.4,54.62,54.95,99400.0,46.1662,46.2999,45.648,45.9238,99400.0
2008-10-14 13:30:00,54.87,55.79,54.82,55.0,68500.0,45.857,46.6259,45.8152,45.9656,68500.0
2008-10-14 14:00:00,54.95,55.29,54.01,54.97,110500.0,45.9238,46.208,45.1382,45.9406,110500.0
2008-10-14 14:30:00,54.93,54.94,53.89,54.33,144800.0,45.9071,45.9155,45.038,45.4057,144800.0
2008-10-14 15:00:00,54.41,56.0,54.18,55.95,158100.0,45.4725,46.8014,45.2803,46.7596,158100.0
2008-10-14 15:30:00,56.08,56.3,54.62,55.75,290100.0,46.8682,47.0521,45.648,46.5924,290100.0
2008-10-15 09:30:00,54.58,56.4,52.59,54.56,112100.0,45.6146,47.1357,43.9515,45.5979,112100.0
2008-10-15 10:00:00,54.48,54.48,52.46,53.18,109300.0,45.531,45.531,43.8428,44.4446,109300.0
2008-10-15 10:30:00,53.16,53.45,51.93,52.2,112400.0,44.4279,44.6702,43.3999,43.6256,112400.0
2008-10-15 11:00:00,52.24,52.85,51.84,52.27,75700.0,43.659,44.1688,43.3247,43.6841,75700.0
2008-10-15 11:30:00,52.17,52.54,51.7,52.07,70300.0,43.6005,43.9097,43.2077,43.5169,70300.0
2008-10-15 12:00:00,52.09,54.02,51.68,51.97,75100.0,43.5336,45.1466,43.191,43.4333,75100.0
2008-10-15 12:30:00,51.91,52.35,51.16,52.19,85200.0,43.3832,43.7509,42.7564,43.6172,85200.0
2008-10-15 13:00:00,51.95,52.0,51.0,51.09,59300.0,43.4166,43.4584,42.6227,42.6979,59300.0
2008-10-15 13:30:00,51.18,51.27,50.15,50.3,73200.0,42.7731,42.8483,41.9123,42.0377,73200.0
2008-10-15 14:00:00,50.32,51.39,50.23,51.29,87600.0,42.0544,42.9486,41.9792,42.865,87600.0
2008-10-15 14:30:00,51.24,52.51,50.87,51.95,94100.0,42.8232,43.8846,42.514,43.4166,94100.0
2008-10-15 15:00:00,51.9,52.49,50.96,51.34,180100.0,43.3748,43.8679,42.5892,42.9068,180100.0
2008-10-15 15:30:00,51.32,51.66,50.0,51.32,315600.0,42.8901,43.1743,41.7869,42.8901,315600.0
2008-10-16 09:30:00,51.44,52.36,49.17,51.76,120500.0,42.9904,43.7593,41.0933,43.2578,120500.0
2008-10-16 10:00:00,51.72,51.81,49.59,50.31,111600.0,43.2244,43.2996,41.4443,42.046,111600.0
2008-10-16 10:30:00,50.2,50.25,48.73,49.7,113900.0,41.9541,41.9959,40.7255,41.5362,113900.0
2008-10-16 11:00:00,49.72,49.73,48.5,49.16,102400.0,41.5529,41.5613,40.5333,41.0849,102400.0
2008-10-16 11:30:00,49.17,50.74,49.08,50.25,90700.0,41.0933,42.4054,41.0181,41.9959,90700.0
2008-10-16 12:00:00,50.18,51.0,49.7,50.42,141500.0,41.9374,42.6227,41.5362,42.1379,141500.0
2008-10-16 12:30:00,50.36,51.05,50.0,50.11,104900.0,42.0878,42.6645,41.7869,41.8789,104900.0
2008-10-16 13:00:00,50.11,50.61,49.59,49.66,92900.0,41.8789,42.2967,41.4443,41.5028,92900.0
2008-10-16 13:30:00,49.73,50.51,49.15,50.38,110600.0,41.5613,42.2132,41.0766,42.1045,110600.0
2008-10-16 14:00:00,50.41,50.5,49.33,49.87,69200.0,42.1296,42.2048,41.227,41.6783,69200.0
2008-10-16 14:30:00,49.83,51.06,49.72,50.5,138200.0,41.6449,42.6728,41.5529,42.2048,138200.0
2008-10-16 15:00:00,50.55,51.27,50.23,51.15,135700.0,42.2466,42.8483,41.9792,42.748,135700.0
2008-10-16 15:30:00,51.14,52.29,50.82,52.29,323900.0,42.7397,43.7008,42.4722,43.7008,323900.0
2008-10-17 09:30:00,50.29,54.65,50.29,54.19,378000.0,42.0293,45.6731,42.0293,45.2887,378000.0
2008-10-17 10:00:00,53.99,54.86,52.88,53.86,175100.0,45.1215,45.8486,44.1939,45.0129,175100.0
2008-10-17 10:30:00,53.81,54.4,53.1,54.25,86700.0,44.9711,45.4642,44.3777,45.3388,86700.0
2008-10-17 11:00:00,54.24,54.71,53.44,53.62,84300.0,45.3305,45.7233,44.6619,44.8123,84300.0
2008-10-17 11:30:00,53.66,53.95,52.98,53.37,72900.0,44.8457,45.0881,44.2774,44.6034,72900.0
2008-10-17 12:00:00,53.32,54.16,53.09,53.57,55900.0,44.5616,45.2636,44.3694,44.7705,55900.0
2008-10-17 12:30:00,53.55,55.21,53.07,55.04,95000.0,44.7538,46.1411,44.3527,45.9991,95000.0
2008-10-17 13:00:00,55.08,58.14,54.84,56.16,193700.0,46.0325,48.5898,45.8319,46.9351,193700.0
2008-10-17 13:30:00,56.16,57.0,56.0,56.21,148800.0,46.9351,47.6371,46.8014,46.9769,148800.0
2008-10-17 14:00:00,56.22,56.65,55.84,55.89,95900.0,46.9852,47.3446,46.6676,46.7094,95900.0
2008-10-17 14:30:00,55.93,56.63,55.57,56.06,82300.0,46.7429,47.3279,46.442,46.8515,82300.0
2008-10-17 15:00:00,56.07,56.61,54.45,55.26,190800.0,46.8599,47.3112,45.506,46.1829,190800.0
2008-10-17 15:30:00,55.25,55.87,54.47,55.11,246800.0,46.1746,46.6927,45.5227,46.0576,246800.0
2008-10-20 09:30:00,54.93,58.41,54.5,56.43,118600.0,45.9071,48.8155,45.5478,47.1607,118600.0
2008-10-20 10:00:00,56.33,56.55,54.79,54.79,110000.0,47.0772,47.261,45.7901,45.7901,110000.0
2008-10-20 10:30:00,54.74,55.9,54.73,55.75,72400.0,45.7483,46.7178,45.74,46.5924,72400.0
2008-10-20 11:00:00,55.47,55.61,54.41,55.0,62000.0,46.3584,46.4754,45.4725,45.9656,62000.0
2008-10-20 11:30:00,55.0,55.84,54.71,55.61,82600.0,45.9656,46.6676,45.7233,46.4754,82600.0
2008-10-20 12:00:00,55.57,56.2,55.28,55.9,54700.0,46.442,46.9685,46.1996,46.7178,54700.0
2008-10-20 12:30:00,55.93,56.1,55.49,55.98,34700.0,46.7429,46.8849,46.3751,46.7846,34700.0
2008-10-20 13:00:00,55.97,56.39,55.71,56.39,101000.0,46.7763,47.1273,46.559,47.1273,101000.0
2008-10-20 13:30:00,56.4,56.65,56.0,56.0,34500.0,47.1357,47.3446,46.8014,46.8014,34500.0
2008-10-20 14:00:00,56.01,56.28,55.67,56.01,75200.0,46.8097,47.0354,46.5256,46.8097,75200.0
2008-10-20 14:30:00,56.06,56.24,55.5,56.15,84900.0,46.8515,47.0019,46.3835,46.9267,84900.0
2008-10-20 15:00:00,56.15,56.24,55.45,56.05,66100.0,46.9267,47.0019,46.3417,46.8432,66100.0
2008-10-20 15:30:00,55.95,56.39,55.65,56.27,191200.0,46.7596,47.1273,46.5089,47.027,191200.0
2008-10-21 09:30:00,56.2,56.78,55.3,56.4,89400.0,46.9685,47.4532,46.2163,47.1357,89400.0
2008-10-21 10:00:00,56.44,56.97,55.9,56.03,75200.0,47.1691,47.612,46.7178,46.8264,75200.0
2008-10-21 10:30:00,55.9,55.91,54.81,54.86,31300.0,46.7178,46.7261,45.8068,45.8486,31300.0
2008-10-21 11:00:00,54.95,55.36,54.42,54.46,14900.0,45.9238,46.2665,45.4809,45.5143,14900.0
2008-10-21 11:30:00,54.65,54.65,53.31,53.42,45700.0,45.6731,45.6731,44.5532,44.6452,45700.0
2008-10-21 12:00:00,53.3,54.27,53.16,53.85,39800.0,44.5449,45.3555,44.4279,45.0045,39800.0
2008-10-21 12:30:00,53.86,54.35,53.65,53.82,17400.0,45.0129,45.4224,44.8374,44.9795,17400.0
2008-10-21 13:00:00,53.78,54.89,53.75,54.43,53500.0,44.946,45.8737,44.921,45.4893,53500.0
2008-10-21 13:30:00,54.34,54.69,54.22,54.35,26700.0,45.414,45.7065,45.3137,45.4224,26700.0
2008-10-21 14:00:00,54.43,54.98,54.15,54.95,39700.0,45.4893,45.9489,45.2552,45.9238,39700.0
2008-10-21 14:30:00,54.94,55.28,54.44,54.7,38700.0,45.9155,46.1996,45.4976,45.7149,38700.0
2008-10-21 15:00:00,54.77,55.46,54.28,54.56,45100.0,45.7734,46.3501,45.3639,45.5979,45100.0
2008-10-21 15:30:00,54.52,54.64,53.26,53.4,163400.0,45.5645,45.6648,44.5114,44.6284,163400.0
2008-10-22 09:30:00,52.5,53.68,51.82,52.07,48400.0,43.8763,44.8625,43.308,43.5169,48400.0
2008-10-22 10:00:00,52.01,52.55,51.16,52.28,53400.0,43.4668,43.9181,42.7564,43.6924,53400.0
2008-10-22 10:30:00,52.22,54.91,51.92,53.07,67400.0,43.6423,45.8904,43.3916,44.3527,67400.0
2008-10-22 11:00:00,52.95,52.95,52.26,52.26,31400.0,44.2524,44.2524,43.6757,43.6757,31400.0
2008-10-22 11:30:00,52.26,52.9,52.03,52.07,33000.0,43.6757,44.2106,43.4835,43.5169,33000.0
2008-10-22 12:00:00,52.1,52.3,51.78,51.99,41500.0,43.542,43.7091,43.2745,43.4501,41500.0
2008-10-22 12:30:00,51.81,52.22,51.46,51.89,36400.0,43.2996,43.6423,43.0071,43.3665,36400.0
2008-10-22 13:00:00,51.81,51.81,50.85,50.93,54700.0,43.2996,43.2996,42.4973,42.5642,54700.0
2008-10-22 13:30:00,50.93,51.01,50.37,50.65,32800.0,42.5642,42.631,42.0962,42.3302,32800.0
2008-10-22 14:00:00,50.68,51.11,50.01,50.81,46100.0,42.3552,42.7146,41.7953,42.4639,46100.0
2008-10-22 14:30:00,50.78,50.78,49.61,50.43,81700.0,42.4388,42.4388,41.461,42.1463,81700.0
2008-10-22 15:00:00,50.42,50.52,49.8,50.04,101200.0,42.1379,42.2215,41.6198,41.8204,101200.0
2008-10-22 15:30:00,50.01,50.91,48.76,50.25,276000.0,41.7953,42.5475,40.7506,41.9959,276000.0
2008-10-23 09:30:00,50.49,51.87,49.35,49.9,105500.0,42.1964,43.3498,41.2437,41.7034,105500.0
2008-10-23 10:00:00,49.94,50.45,49.26,49.4,88900.0,41.7368,42.163,41.1685,41.2855,88900.0
2008-10-23 10:30:00,49.34,50.6,49.34,50.35,91000.0,41.2353,42.2884,41.2353,42.0794,91000.0
2008-10-23 11:00:00,50.41,50.75,49.31,49.74,66400.0,42.1296,42.4137,41.2103,41.5696,66400.0
2008-10-23 11:30:00,49.76,50.2,49.35,49.93,52800.0,41.5864,41.9541,41.2437,41.7284,52800.0
2008-10-23 12:00:00,49.93,50.02,48.61,48.69,52700.0,41.7284,41.8036,40.6253,40.6921,52700.0
2008-10-23 12:30:00,48.69,49.15,48.32,48.37,88000.0,40.6921,41.0766,40.3829,40.4247,88000.0
2008-10-23 13:00:00,48.31,48.86,47.67,47.67,77400.0,40.3745,40.8342,39.8397,39.8397,77400.0
2008-10-23 13:30:00,47.63,47.71,46.53,47.5,115100.0,39.8062,39.8731,38.8869,39.6976,115100.0
2008-10-23 14:00:00,47.29,47.5,46.37,47.38,80300.0,39.5221,39.6976,38.7532,39.5973,80300.0
2008-10-23 14:30:00,47.36,48.35,46.82,47.36,103800.0,39.5806,40.408,39.1293,39.5806,103800.0
2008-10-23 15:00:00,47.48,49.37,47.16,48.63,125200.0,39.6809,41.2604,39.4134,40.642,125200.0
2008-10-23 15:30:00,48.54,50.67,48.23,50.6,209900.0,40.5668,42.3469,40.3077,42.2884,209900.0
2008-10-24 09:30:00,47.0,49.3,46.33,48.6,122000.0,39.2797,41.2019,38.7198,40.6169,122000.0
2008-10-24 10:00:00,48.6,50.0,47.76,48.05,140600.0,40.6169,41.7869,39.9149,40.1572,140600.0
2008-10-24 10:30:00,48.1,49.03,47.81,48.58,112900.0,40.199,40.9763,39.9567,40.6002,112900.0
2008-10-24 11:00:00,48.59,49.27,48.16,48.4,97100.0,40.6085,41.1768,40.2492,40.4498,97100.0
2008-10-24 11:30:00,48.44,49.4,48.22,48.61,78400.0,40.4832,41.2855,40.2993,40.6253,78400.0
2008-10-24 12:00:00,48.49,48.75,47.79,47.87,50000.0,40.525,40.7423,39.9399,40.0068,50000.0
2008-10-24 12:30:00,47.81,47.88,47.23,47.4,80700.0,39.9567,40.0152,39.4719,39.614,80700.0
2008-10-24 13:00:00,47.45,48.78,47.45,48.15,55000.0,39.6558,40.7673,39.6558,40.2408,55000.0
2008-10-24 13:30:00,48.1,48.1,47.15,47.21,68400.0,40.199,40.199,39.4051,39.4552,68400.0
2008-10-24 14:00:00,47.11,47.66,46.51,47.01,64200.0,39.3716,39.8313,38.8702,39.2881,64200.0
2008-10-24 14:30:00,47.05,48.72,47.05,48.72,83600.0,39.3215,40.7172,39.3215,40.7172,83600.0
2008-10-24 15:00:00,48.71,49.38,48.04,48.77,97600.0,40.7088,41.2688,40.1489,40.759,97600.0
2008-10-24 15:30:00,48.8,49.02,47.59,48.26,166000.0,40.784,40.9679,39.7728,40.3327,166000.0
2008-10-27 09:30:00,47.69,49.83,47.06,49.83,71900.0,39.8564,41.6449,39.3299,41.6449,71900.0
2008-10-27 10:00:00,49.83,50.31,48.41,48.81,72900.0,41.6449,42.046,40.4581,40.7924,72900.0
2008-10-27 10:30:00,48.7,49.07,48.19,48.51,67400.0,40.7005,41.0097,40.2742,40.5417,67400.0
2008-10-27 11:00:00,48.5,49.0,48.0,48.16,95900.0,40.5333,40.9512,40.1155,40.2492,95900.0
2008-10-27 11:30:00,48.2,48.46,47.06,47.25,98200.0,40.2826,40.4999,39.3299,39.4887,98200.0
2008-10-27 12:00:00,47.28,47.95,46.66,46.72,68500.0,39.5137,40.0737,38.9956,39.0457,68500.0
2008-10-27 12:30:00,46.79,47.87,46.72,47.5,69800.0,39.1042,40.0068,39.0457,39.6976,69800.0
2008-10-27 13:00:00,47.54,47.71,46.8,47.36,70100.0,39.731,39.8731,39.1126,39.5806,70100.0
2008-10-27 13:30:00,47.49,47.55,46.36,46.48,130800.0,39.6892,39.7394,38.7448,38.8451,130800.0
2008-10-27 14:00:00,46.47,46.57,44.85,44.91,161500.0,38.8368,38.9203,37.4829,37.533,161500.0
2008-10-27 14:30:00,44.87,45.56,44.38,44.78,201000.0,37.4996,38.0763,37.0901,37.4244,201000.0
2008-10-27 15:00:00,44.77,45.77,44.7,44.89,179100.0,37.416,38.2518,37.3575,37.5163,179100.0
2008-10-27 15:30:00,44.86,45.3,44.13,44.14,390100.0,37.4912,37.859,36.8811,36.8895,390100.0
2008-10-28 09:30:00,45.5,47.45,44.94,46.36,156600.0,38.0261,39.6558,37.5581,38.7448,156600.0
2008-10-28 10:00:00,46.3,46.36,43.2,43.32,118100.0,38.6947,38.7448,36.1039,36.2042,118100.0
2008-10-28 10:30:00,43.32,43.55,41.56,41.84,170600.0,36.2042,36.3964,34.7333,34.9673,170600.0
2008-10-28 11:00:00,41.88,42.65,41.56,42.21,188100.0,35.0007,35.6443,34.7333,35.2765,188100.0
2008-10-28 11:30:00,42.2,43.14,42.08,42.3,126300.0,35.2682,36.0538,35.1679,35.3517,126300.0
2008-10-28 12:00:00,42.24,43.13,42.21,42.7,101400.0,35.3016,36.0454,35.2765,35.686,101400.0
2008-10-28 12:30:00,42.7,43.39,42.65,43.38,49700.0,35.686,36.2627,35.6443,36.2543,49700.0
2008-10-28 13:00:00,43.33,44.0,43.11,43.32,56500.0,36.2126,36.7725,36.0287,36.2042,56500.0
2008-10-28 13:30:00,43.33,43.45,42.52,42.75,49100.0,36.2126,36.3128,35.5356,35.7278,49100.0
2008-10-28 14:00:00,42.73,44.0,42.66,43.93,69300.0,35.7111,36.7725,35.6526,36.714,69300.0
2008-10-28 14:30:00,43.96,46.96,43.91,46.85,168200.0,36.7391,39.2463,36.6973,39.1544,168200.0
2008-10-28 15:00:00,46.85,47.09,45.64,46.79,231800.0,39.1544,39.3549,38.1431,39.1042,231800.0
2008-10-28 15:30:00,46.73,47.4,45.91,46.71,479100.0,39.0541,39.614,38.3688,39.0374,479100.0
2008-10-29 09:30:00,46.94,47.98,46.44,46.78,282800.0,39.2296,40.0987,38.8117,39.0959,282800.0
2008-10-29 10:00:00,46.79,47.29,46.75,46.99,141800.0,39.1042,39.5221,39.0708,39.2714,141800.0
2008-10-29 10:30:00,46.99,47.2,46.82,47.06,77600.0,39.2714,39.4469,39.1293,39.3299,77600.0
2008-10-29 11:00:00,46.99,47.21,46.84,47.02,177100.0,39.2714,39.4552,39.146,39.2964,177100.0
2008-10-29 11:30:00,47.08,47.53,46.94,47.23,99200.0,39.3466,39.7227,39.2296,39.4719,99200.0
2008-10-29 12:00:00,47.25,47.25,46.83,47.09,197700.0,39.4887,39.4887,39.1376,39.3549,197700.0
2008-10-29 12:30:00,47.09,47.42,46.84,46.89,135800.0,39.3549,39.6307,39.146,39.1878,135800.0
2008-10-29 13:00:00,46.99,47.26,46.9,47.0,179000.0,39.2714,39.497,39.1961,39.2797,179000.0
2008-10-29 13:30:00,47.0,47.15,46.68,46.81,294200.0,39.2797,39.4051,39.0123,39.1209,294200.0
2008-10-29 14:00:00,46.82,47.18,46.04,46.9,177700.0,39.1293,39.4301,38.4774,39.1961,177700.0
2008-10-29 14:30:00,46.97,47.2,46.38,47.05,292800.0,39.2546,39.4469,38.7616,39.3215,292800.0
2008-10-29 15:00:00,47.05,48.64,46.89,48.43,688000.0,39.3215,40.6503,39.1878,40.4748,688000.0
2008-10-29 15:30:00,48.43,50.68,47.63,48.41,652100.0,40.4748,42.3552,39.8062,40.4581,652100.0
2008-10-30 09:30:00,51.83,51.83,48.9,49.5,209200.0,43.3163,43.3163,40.8676,41.3691,209200.0
2008-10-30 10:00:00,49.51,50.11,49.18,49.6,301900.0,41.3774,41.8789,41.1016,41.4526,301900.0
2008-10-30 10:30:00,49.54,50.01,48.31,48.97,124800.0,41.4025,41.7953,40.3745,40.9261,124800.0
2008-10-30 11:00:00,49.04,49.52,48.5,49.02,48000.0,40.9846,41.3858,40.5333,40.9679,48000.0
2008-10-30 11:30:00,48.97,49.15,47.26,47.41,79100.0,40.9261,41.0766,39.497,39.6224,79100.0
2008-10-30 12:00:00,47.41,48.69,47.18,48.33,80400.0,39.6224,40.6921,39.4301,40.3912,80400.0
2008-10-30 12:30:00,48.33,49.0,48.32,48.55,57700.0,40.3912,40.9512,40.3829,40.5751,57700.0
2008-10-30 13:00:00,48.59,49.5,48.24,49.03,70800.0,40.6085,41.3691,40.316,40.9763,70800.0
2008-10-30 13:30:00,49.03,49.85,48.86,49.71,72100.0,40.9763,41.6616,40.8342,41.5446,72100.0
2008-10-30 14:00:00,49.67,49.94,49.25,49.67,95600.0,41.5111,41.7368,41.1601,41.5111,95600.0
2008-10-30 14:30:00,49.77,49.99,49.3,49.76,68200.0,41.5947,41.7786,41.2019,41.5864,68200.0
2008-10-30 15:00:00,49.68,49.99,49.36,49.82,194600.0,41.5195,41.7786,41.2521,41.6365,194600.0
2008-10-30 15:30:00,49.81,49.99,48.96,49.72,219400.0,41.6281,41.7786,40.9178,41.5529,219400.0
2008-10-31 09:30:00,49.21,50.34,48.91,49.97,188100.0,41.1267,42.0711,40.876,41.7619,188100.0
2008-10-31 10:00:00,49.95,52.09,49.94,51.8,132300.0,41.7451,43.5336,41.7368,43.2913,132300.0
2008-10-31 10:30:00,51.8,52.06,50.72,51.65,85700.0,43.2913,43.5086,42.3887,43.1659,85700.0
2008-10-31 11:00:00,51.65,52.93,51.65,52.75,71700.0,43.1659,44.2356,43.1659,44.0852,71700.0
2008-10-31 11:30:00,52.71,53.78,52.37,52.37,80800.0,44.0518,44.946,43.7676,43.7676,80800.0
2008-10-31 12:00:00,52.37,52.8,51.98,52.53,41100.0,43.7676,44.127,43.4417,43.9014,41100.0
2008-10-31 12:30:00,52.45,52.79,51.97,52.76,25900.0,43.8345,44.1186,43.4333,44.0936,25900.0
2008-10-31 13:00:00,52.75,54.1,52.7,53.53,114000.0,44.0852,45.2135,44.0434,44.7371,114000.0
2008-10-31 13:30:00,53.54,54.0,53.05,53.66,108500.0,44.7454,45.1299,44.3359,44.8457,108500.0
2008-10-31 14:00:00,53.67,54.58,53.6,54.25,103400.0,44.8541,45.6146,44.7956,45.3388,103400.0
2008-10-31 14:30:00,54.27,54.74,53.76,54.67,148300.0,45.3555,45.7483,44.9293,45.6898,148300.0
2008-10-31 15:00:00,54.68,55.1,53.5,53.85,151500.0,45.6982,46.0492,44.712,45.0045,151500.0
2008-10-31 15:30:00,53.84,55.0,53.57,54.41,240500.0,44.9962,45.9656,44.7705,45.4725,240500.0
2008-11-03 09:30:00,54.0,56.23,53.62,55.12,106800.0,45.1299,46.9936,44.8123,46.0659,106800.0
2008-11-03 10:00:00,55.19,56.12,54.52,55.24,104900.0,46.1244,46.9017,45.5645,46.1662,104900.0
2008-11-03 10:30:00,55.09,56.42,54.65,55.9,162600.0,46.0408,47.1524,45.6731,46.7178,162600.0
2008-11-03 11:00:00,55.92,56.12,55.08,55.08,99700.0,46.7345,46.9017,46.0325,46.0325,99700.0
2008-11-03 11:30:00,55.14,55.56,54.76,55.03,54400.0,46.0826,46.4336,45.765,45.9907,54400.0
2008-11-03 12:00:00,55.12,55.72,55.1,55.45,64100.0,46.0659,46.5674,46.0492,46.3417,64100.0
2008-11-03 12:30:00,55.42,55.56,54.82,54.97,39700.0,46.3166,46.4336,45.8152,45.9406,39700.0
2008-11-03 13:00:00,54.93,55.91,54.81,54.99,68400.0,45.9071,46.7261,45.8068,45.9573,68400.0
2008-11-03 13:30:00,55.0,55.2,53.79,53.84,56100.0,45.9656,46.1328,44.9544,44.9962,56100.0
2008-11-03 14:00:00,53.87,54.05,53.14,53.95,55400.0,45.0212,45.1717,44.4112,45.0881,55400.0
2008-11-03 14:30:00,53.94,54.71,53.47,54.48,50300.0,45.0797,45.7233,44.6869,45.531,50300.0
2008-11-03 15:00:00,54.46,54.8,54.05,54.54,48000.0,45.5143,45.7985,45.1717,45.5812,48000.0
2008-11-03 15:30:00,54.67,55.62,54.44,54.8,129400.0,45.6898,46.4838,45.4976,45.7985,129400.0
2008-11-04 09:30:00,57.0,57.61,55.51,55.59,270900.0,47.6371,48.1469,46.3919,46.4587,270900.0
2008-11-04 10:00:00,55.61,57.31,55.44,57.04,187600.0,46.4754,47.8962,46.3334,47.6705,187600.0
2008-11-04 10:30:00,57.0,57.08,56.03,56.59,115200.0,47.6371,47.704,46.8264,47.2945,115200.0
2008-11-04 11:00:00,56.69,56.95,56.24,56.9,98300.0,47.378,47.5953,47.0019,47.5535,98300.0
2008-11-04 11:30:00,56.76,58.88,56.76,58.21,303100.0,47.4365,49.2083,47.4365,48.6483,303100.0
2008-11-04 12:00:00,58.3,58.41,57.69,57.76,69900.0,48.7236,48.8155,48.2138,48.2723,69900.0
2008-11-04 12:30:00,57.75,57.97,57.57,57.79,47200.0,48.2639,48.4478,48.1135,48.2973,47200.0
2008-11-04 13:00:00,57.79,57.9,57.25,57.7,93700.0,48.2973,48.3893,47.846,48.2221,93700.0
2008-11-04 13:30:00,57.68,58.36,57.01,58.0,109700.0,48.2054,48.7737,47.6455,48.4728,109700.0
2008-11-04 14:00:00,57.96,58.35,57.62,58.2,124400.0,48.4394,48.7654,48.1553,48.64,124400.0
2008-11-04 14:30:00,58.26,58.35,57.5,57.62,85000.0,48.6901,48.7654,48.055,48.1553,85000.0
2008-11-04 15:00:00,57.69,58.24,57.52,57.87,197800.0,48.2138,48.6734,48.0717,48.3642,197800.0
2008-11-04 15:30:00,57.93,59.44,57.83,59.0,323300.0,48.4143,49.6763,48.3308,49.3086,323300.0
2008-11-05 09:30:00,59.26,59.26,56.54,57.22,220900.0,49.5259,49.5259,47.2527,47.821,220900.0
2008-11-05 10:00:00,57.12,58.89,56.83,58.34,101600.0,47.7374,49.2166,47.495,48.757,101600.0
2008-11-05 10:30:00,58.44,59.46,57.88,58.97,99800.0,48.8406,49.693,48.3726,49.2835,99800.0
2008-11-05 11:00:00,58.97,59.98,58.94,59.79,103300.0,49.2835,50.1276,49.2584,49.9688,103300.0
2008-11-05 11:30:00,59.78,60.0,58.03,58.49,109100.0,49.9605,50.1443,48.4979,48.8824,109100.0
2008-11-05 12:00:00,58.53,58.81,57.82,57.91,55200.0,48.9158,49.1498,48.3224,48.3976,55200.0
2008-11-05 12:30:00,57.95,58.36,57.5,57.5,74400.0,48.4311,48.7737,48.055,48.055,74400.0
2008-11-05 13:00:00,57.49,58.18,57.15,57.46,70300.0,48.0466,48.6233,47.7625,48.0215,70300.0
2008-11-05 13:30:00,57.34,58.22,56.81,57.27,117700.0,47.9213,48.6567,47.4783,47.8628,117700.0
2008-11-05 14:00:00,57.1,57.4,56.55,56.9,85100.0,47.7207,47.9714,47.261,47.5535,85100.0
2008-11-05 14:30:00,56.95,58.39,56.83,57.72,133100.0,47.5953,48.7988,47.495,48.2388,133100.0
2008-11-05 15:00:00,57.66,58.04,56.0,56.96,181400.0,48.1887,48.5063,46.8014,47.6037,181400.0
2008-11-05 15:30:00,56.97,57.31,55.37,56.29,446000.0,47.612,47.8962,46.2748,47.0437,446000.0
2008-11-06 09:30:00,52.68,57.07,52.11,53.66,414600.0,44.0267,47.6956,43.5503,44.8457,414600.0
2008-11-06 10:00:00,53.61,53.76,51.5,51.6,253300.0,44.8039,44.9293,43.0405,43.1241,253300.0
2008-11-06 10:30:00,51.65,51.88,50.24,51.38,182600.0,43.1659,43.3581,41.9875,42.9403,182600.0
2008-11-06 11:00:00,51.34,51.54,50.26,51.15,240000.0,42.9068,43.074,42.0042,42.748,240000.0
2008-11-06 11:30:00,51.1,51.7,50.85,51.53,123600.0,42.7062,43.2077,42.4973,43.0656,123600.0
2008-11-06 12:00:00,51.49,52.9,51.25,52.85,166800.0,43.0322,44.2106,42.8316,44.1688,166800.0
2008-11-06 12:30:00,52.79,53.33,52.46,53.08,92100.0,44.1186,44.5699,43.8428,44.361,92100.0
2008-11-06 13:00:00,53.08,53.3,52.18,52.99,79200.0,44.361,44.5449,43.6088,44.2858,79200.0
2008-11-06 13:30:00,53.06,53.47,52.47,53.31,116500.0,44.3443,44.6869,43.8512,44.5532,116500.0
2008-11-06 14:00:00,53.24,53.84,53.0,53.25,110100.0,44.4947,44.9962,44.2941,44.5031,110100.0
2008-11-06 14:30:00,53.24,56.16,53.15,55.42,207300.0,44.4947,46.9351,44.4195,46.3166,207300.0
2008-11-06 15:00:00,55.47,56.0,54.05,54.33,248300.0,46.3584,46.8014,45.1717,45.4057,248300.0
2008-11-06 15:30:00,54.3,55.16,53.46,54.83,339200.0,45.3806,46.0993,44.6786,45.8236,339200.0
2008-11-07 09:30:00,55.5,56.1,53.63,53.7,76400.0,46.3835,46.8849,44.8207,44.8792,76400.0
2008-11-07 10:00:00,53.7,56.07,53.7,55.18,99100.0,44.8792,46.8599,44.8792,46.1161,99100.0
2008-11-07 10:30:00,55.23,56.6,54.88,55.57,92700.0,46.1578,47.3028,45.8653,46.442,92700.0
2008-11-07 11:00:00,55.64,55.98,54.99,55.48,71400.0,46.5005,46.7846,45.9573,46.3668,71400.0
2008-11-07 11:30:00,55.43,56.35,55.37,56.35,50700.0,46.325,47.0939,46.2748,47.0939,50700.0
2008-11-07 12:00:00,56.29,57.45,55.98,57.13,97900.0,47.0437,48.0132,46.7846,47.7457,97900.0
2008-11-07 12:30:00,57.09,57.62,56.45,57.47,69200.0,47.7123,48.1553,47.1774,48.0299,69200.0
2008-11-07 13:00:00,57.58,57.72,56.44,56.85,48100.0,48.1218,48.2388,47.1691,47.5117,48100.0
2008-11-07 13:30:00,56.92,56.99,55.99,56.69,56900.0,47.5702,47.6287,46.793,47.378,56900.0
2008-11-07 14:00:00,56.66,56.67,56.07,56.62,71300.0,47.353,47.3613,46.8599,47.3195,71300.0
2008-11-07 14:30:00,56.63,57.38,56.56,56.8,103300.0,47.3279,47.9547,47.2694,47.47,103300.0
2008-11-07 15:00:00,56.75,57.17,55.94,56.24,87500.0,47.4282,47.7792,46.7512,47.0019,87500.0
2008-11-07 15:30:00,56.24,57.5,56.07,57.39,179500.0,47.0019,48.055,46.8599,47.963,179500.0
2008-11-10 09:30:00,58.89,60.0,57.39,59.15,96100.0,49.2166,50.1443,47.963,49.4339,96100.0
2008-11-10 10:00:00,59.12,59.33,58.78,58.89,114000.0,49.4089,49.5844,49.1247,49.2166,114000.0
2008-11-10 10:30:00,58.88,59.08,58.58,58.66,101400.0,49.2083,49.3754,48.9576,49.0244,101400.0
2008-11-10 11:00:00,58.62,58.89,58.14,58.74,106400.0,48.991,49.2166,48.5898,49.0913,106400.0
2008-11-10 11:30:00,58.73,58.9,57.94,58.39,71700.0,49.0829,49.225,48.4227,48.7988,71700.0
2008-11-10 12:00:00,58.42,58.48,57.72,57.91,105400.0,48.8239,48.874,48.2388,48.3976,105400.0
2008-11-10 12:30:00,57.92,58.06,57.42,57.82,114100.0,48.406,48.523,47.9881,48.3224,114100.0
2008-11-10 13:00:00,57.81,58.37,57.29,58.29,110700.0,48.3141,48.7821,47.8795,48.7152,110700.0
2008-11-10 13:30:00,58.31,59.05,58.19,58.98,64800.0,48.7319,49.3504,48.6316,49.2919,64800.0
2008-11-10 14:00:00,58.88,59.37,58.18,58.35,109700.0,49.2083,49.6178,48.6233,48.7654,109700.0
2008-11-10 14:30:00,58.3,58.3,57.75,58.02,74800.0,48.7236,48.7236,48.2639,48.4896,74800.0
2008-11-10 15:00:00,57.99,58.53,57.61,58.03,130200.0,48.4645,48.9158,48.1469,48.4979,130200.0
2008-11-10 15:30:00,57.96,58.41,57.67,58.0,180200.0,48.4394,48.8155,48.197,48.4728,180200.0
2008-11-11 09:30:00,57.31,58.06,56.88,57.29,88600.0,47.8962,48.523,47.5368,47.8795,88600.0
2008-11-11 10:00:00,57.26,58.11,56.64,57.48,91900.0,47.8544,48.5648,47.3362,48.0383,91900.0
2008-11-11 10:30:00,57.45,57.59,55.9,56.06,111100.0,48.0132,48.1302,46.7178,46.8515,111100.0
2008-11-11 11:00:00,56.01,56.11,54.79,56.04,156100.0,46.8097,46.8933,45.7901,46.8348,156100.0
2008-11-11 11:30:00,55.96,56.28,53.89,53.93,137100.0,46.7679,47.0354,45.038,45.0714,137100.0
2008-11-11 12:00:00,53.96,54.04,52.79,52.92,121300.0,45.0965,45.1633,44.1186,44.2273,121300.0
2008-11-11 12:30:00,52.99,53.59,52.96,53.35,72600.0,44.2858,44.7872,44.2607,44.5867,72600.0
2008-11-11 13:00:00,53.44,53.96,53.04,53.13,45600.0,44.6619,45.0965,44.3276,44.4028,45600.0
2008-11-11 13:30:00,53.13,54.4,52.51,54.32,77500.0,44.4028,45.4642,43.8846,45.3973,77500.0
2008-11-11 14:00:00,54.41,55.0,53.43,54.68,109100.0,45.4725,45.9656,44.6535,45.6982,109100.0
2008-11-11 14:30:00,54.76,54.76,52.51,52.69,159400.0,45.765,45.765,43.8846,44.0351,159400.0
2008-11-11 15:00:00,52.69,53.68,52.6,53.35,107100.0,44.0351,44.8625,43.9599,44.5867,107100.0
2008-11-11 15:30:00,53.35,54.18,52.62,53.95,231800.0,44.5867,45.2803,43.9766,45.0881,231800.0
2008-11-12 09:30:00,52.86,53.61,52.41,52.79,80200.0,44.1771,44.8039,43.8011,44.1186,80200.0
2008-11-12 10:00:00,52.83,53.86,52.64,53.15,105500.0,44.1521,45.0129,43.9933,44.4195,105500.0
2008-11-12 10:30:00,53.09,53.91,53.06,53.86,76800.0,44.3694,45.0547,44.3443,45.0129,76800.0
2008-11-12 11:00:00,53.81,55.42,53.44,55.04,75200.0,44.9711,46.3166,44.6619,45.9991,75200.0
2008-11-12 11:30:00,55.16,55.62,54.24,55.04,32600.0,46.0993,46.4838,45.3305,45.9991,32600.0
2008-11-12 12:00:00,55.0,55.32,54.51,55.23,64500.0,45.9656,46.2331,45.5561,46.1578,64500.0
2008-11-12 12:30:00,55.18,56.64,54.83,56.34,100200.0,46.1161,47.3362,45.8236,47.0855,100200.0
2008-11-12 13:00:00,56.32,56.34,54.95,55.28,68100.0,47.0688,47.0855,45.9238,46.1996,68100.0
2008-11-12 13:30:00,55.31,55.69,54.74,54.79,106100.0,46.2247,46.5423,45.7483,45.7901,106100.0
2008-11-12 14:00:00,54.84,54.84,53.6,53.79,211100.0,45.8319,45.8319,44.7956,44.9544,211100.0
2008-11-12 14:30:00,53.8,54.29,53.61,53.85,172100.0,44.9627,45.3723,44.8039,45.0045,172100.0
2008-11-12 15:00:00,53.79,54.03,53.31,53.43,116700.0,44.9544,45.155,44.5532,44.6535,116700.0
2008-11-12 15:30:00,53.44,53.8,52.78,53.17,151600.0,44.6619,44.9627,44.1103,44.4362,151600.0
2008-11-13 09:30:00,53.59,53.85,50.15,50.35,139900.0,44.7872,45.0045,41.9123,42.0794,139900.0
2008-11-13 10:00:00,50.42,52.74,50.42,52.16,150800.0,42.1379,44.0769,42.1379,43.5921,150800.0
2008-11-13 10:30:00,52.34,53.08,51.87,53.0,96600.0,43.7426,44.361,43.3498,44.2941,96600.0
2008-11-13 11:00:00,53.0,53.37,52.08,52.41,80300.0,44.2941,44.6034,43.5253,43.8011,80300.0
2008-11-13 11:30:00,52.41,52.84,52.16,52.44,34900.0,43.8011,44.1604,43.5921,43.8261,34900.0
2008-11-13 12:00:00,52.48,52.74,51.33,51.39,69500.0,43.8596,44.0769,42.8985,42.9486,69500.0
2008-11-13 12:30:00,51.39,51.45,49.8,49.8,57100.0,42.9486,42.9988,41.6198,41.6198,57100.0
2008-11-13 13:00:00,49.72,52.63,49.66,52.48,132000.0,41.5529,43.9849,41.5028,43.8596,132000.0
2008-11-13 13:30:00,52.58,54.01,52.14,52.87,132500.0,43.9431,45.1382,43.5754,44.1855,132500.0
2008-11-13 14:00:00,52.88,54.39,52.06,54.24,164200.0,44.1939,45.4558,43.5086,45.3305,164200.0
2008-11-13 14:30:00,54.25,55.78,53.37,55.63,126700.0,45.3388,46.6175,44.6034,46.4921,126700.0
2008-11-13 15:00:00,55.61,56.07,54.08,55.97,145900.0,46.4754,46.8599,45.1967,46.7763,145900.0
2008-11-13 15:30:00,55.97,57.0,55.47,56.89,187800.0,46.7763,47.6371,46.3584,47.5452,187800.0
2008-11-14 09:30:00,56.35,58.0,55.41,57.2,79100.0,47.0939,48.4728,46.3083,47.8043,79100.0
2008-11-14 10:00:00,57.3,57.8,55.58,55.83,71900.0,47.8878,48.3057,46.4504,46.6593,71900.0
2008-11-14 10:30:00,55.78,56.29,55.01,55.21,69500.0,46.6175,47.0437,45.974,46.1411,69500.0
2008-11-14 11:00:00,55.16,56.15,55.04,55.58,51400.0,46.0993,46.9267,45.9991,46.4504,51400.0
2008-11-14 11:30:00,55.61,55.61,54.35,54.5,100400.0,46.4754,46.4754,45.4224,45.5478,100400.0
2008-11-14 12:00:00,54.41,54.77,53.94,54.74,66100.0,45.4725,45.7734,45.0797,45.7483,66100.0
2008-11-14 12:30:00,54.54,55.46,54.41,55.36,45600.0,45.5812,46.3501,45.4725,46.2665,45600.0
2008-11-14 13:00:00,55.26,55.26,54.0,54.95,42900.0,46.1829,46.1829,45.1299,45.9238,42900.0
2008-11-14 13:30:00,54.86,55.11,54.03,54.2,33500.0,45.8486,46.0576,45.155,45.297,33500.0
2008-11-14 14:00:00,54.14,55.33,54.02,54.72,57800.0,45.2469,46.2414,45.1466,45.7316,57800.0
2008-11-14 14:30:00,54.7,56.3,54.2,56.07,55300.0,45.7149,47.0521,45.297,46.8599,55300.0
2008-11-14 15:00:00,56.14,56.39,54.91,55.31,98800.0,46.9184,47.1273,45.8904,46.2247,98800.0
2008-11-14 15:30:00,55.31,55.45,53.15,53.4,179700.0,46.2247,46.3417,44.4195,44.6284,179700.0
2008-11-17 09:30:00,52.5,53.25,51.3,52.18,152400.0,43.8763,44.5031,42.8734,43.6088,152400.0
2008-11-17 10:00:00,52.1,52.18,50.8,51.3,102900.0,43.542,43.6088,42.4555,42.8734,102900.0
2008-11-17 10:30:00,51.31,51.5,50.67,50.72,75100.0,42.8817,43.0405,42.3469,42.3887,75100.0
2008-11-17 11:00:00,50.73,51.55,50.71,51.0,93700.0,42.397,43.0823,42.3803,42.6227,93700.0
2008-11-17 11:30:00,51.06,52.15,50.73,52.04,123500.0,42.6728,43.5838,42.397,43.4918,123500.0
2008-11-17 12:00:00,52.04,52.95,51.89,52.79,93700.0,43.4918,44.2524,43.3665,44.1186,93700.0
2008-11-17 12:30:00,52.65,52.96,51.8,51.89,88300.0,44.0016,44.2607,43.2913,43.3665,88300.0
2008-11-17 13:00:00,51.8,51.9,50.9,51.4,71700.0,43.2913,43.3748,42.5391,42.957,71700.0
2008-11-17 13:30:00,51.42,51.53,50.33,50.63,150000.0,42.9737,43.0656,42.0627,42.3134,150000.0
2008-11-17 14:00:00,50.59,50.9,49.9,50.06,122400.0,42.28,42.5391,41.7034,41.8371,122400.0
2008-11-17 14:30:00,50.06,50.75,49.87,49.97,90100.0,41.8371,42.4137,41.6783,41.7619,90100.0
2008-11-17 15:00:00,49.94,50.76,49.72,50.26,122300.0,41.7368,42.4221,41.5529,42.0042,122300.0
2008-11-17 15:30:00,50.23,50.98,49.94,50.5,450100.0,41.9792,42.606,41.7368,42.2048,450100.0
2008-11-18 09:30:00,50.39,51.42,50.1,50.36,214900.0,42.1129,42.9737,41.8705,42.0878,214900.0
2008-11-18 10:00:00,50.43,51.04,49.8,50.97,169300.0,42.1463,42.6561,41.6198,42.5976,169300.0
2008-11-18 10:30:00,51.01,51.09,50.65,50.78,56100.0,42.631,42.6979,42.3302,42.4388,56100.0
2008-11-18 11:00:00,50.74,50.84,50.29,50.52,94900.0,42.4054,42.489,42.0293,42.2215,94900.0
2008-11-18 11:30:00,50.48,51.2,50.4,50.96,132600.0,42.1881,42.7898,42.1212,42.5892,132600.0
2008-11-18 12:00:00,50.91,50.94,50.13,50.51,93200.0,42.5475,42.5725,41.8956,42.2132,93200.0
2008-11-18 12:30:00,50.52,50.6,50.1,50.16,105700.0,42.2215,42.2884,41.8705,41.9207,105700.0
2008-11-18 13:00:00,50.14,50.52,49.83,50.41,110100.0,41.9039,42.2215,41.6449,42.1296,110100.0
2008-11-18 13:30:00,50.45,50.57,50.05,50.4,341300.0,42.163,42.2633,41.8287,42.1212,341300.0
2008-11-18 14:00:00,50.4,50.52,49.58,49.92,92700.0,42.1212,42.2215,41.4359,41.7201,92700.0
2008-11-18 14:30:00,49.88,49.88,48.84,49.23,71300.0,41.6866,41.6866,40.8175,41.1434,71300.0
2008-11-18 15:00:00,49.14,50.38,49.03,49.79,127200.0,41.0682,42.1045,40.9763,41.6114,127200.0
2008-11-18 15:30:00,49.73,50.5,49.34,50.5,347200.0,41.5613,42.2048,41.2353,42.2048,347200.0
2008-11-19 09:30:00,50.68,50.68,48.42,48.74,180800.0,42.3552,42.3552,40.4665,40.7339,180800.0
2008-11-19 10:00:00,48.63,49.82,48.16,48.34,141600.0,40.642,41.6365,40.2492,40.3996,141600.0
2008-11-19 10:30:00,48.35,48.35,47.29,47.39,173600.0,40.408,40.408,39.5221,39.6057,173600.0
2008-11-19 11:00:00,47.39,48.41,47.34,47.79,106300.0,39.6057,40.4581,39.5639,39.9399,106300.0
2008-11-19 11:30:00,47.82,48.34,47.62,47.66,84600.0,39.965,40.3996,39.7979,39.8313,84600.0
2008-11-19 12:00:00,47.66,48.08,47.53,47.78,72100.0,39.8313,40.1823,39.7227,39.9316,72100.0
2008-11-19 12:30:00,47.78,48.43,47.63,48.22,62600.0,39.9316,40.4748,39.8062,40.2993,62600.0
2008-11-19 13:00:00,48.22,48.66,47.51,47.59,121600.0,40.2993,40.667,39.7059,39.7728,121600.0
2008-11-19 13:30:00,47.59,48.25,47.31,48.08,108200.0,39.7728,40.3244,39.5388,40.1823,108200.0
2008-11-19 14:00:00,48.11,48.11,47.2,47.37,160200.0,40.2074,40.2074,39.4469,39.5889,160200.0
2008-11-19 14:30:00,47.37,47.57,47.01,47.24,228200.0,39.5889,39.7561,39.2881,39.4803,228200.0
2008-11-19 15:00:00,47.25,47.66,46.87,47.02,177600.0,39.4887,39.8313,39.1711,39.2964,177600.0
2008-11-19 15:30:00,47.02,47.02,45.01,45.43,494600.0,39.2964,39.2964,37.6166,37.9676,494600.0
2008-11-20 09:30:00,45.1,45.1,42.67,43.88,209900.0,37.6918,37.6918,35.661,36.6722,209900.0
2008-11-20 10:00:00,43.86,43.94,42.62,43.72,211200.0,36.6555,36.7224,35.6192,36.5385,211200.0
2008-11-20 10:30:00,43.84,45.52,43.72,44.76,177600.0,36.6388,38.0428,36.5385,37.4077,177600.0
2008-11-20 11:00:00,44.81,45.41,44.27,44.65,110900.0,37.4494,37.9509,36.9981,37.3157,110900.0
2008-11-20 11:30:00,44.66,44.66,43.36,43.65,82600.0,37.3241,37.3241,36.2376,36.48,82600.0
2008-11-20 12:00:00,43.48,44.82,42.91,44.64,109900.0,36.3379,37.4578,35.8615,37.3074,109900.0
2008-11-20 12:30:00,44.64,45.36,43.88,43.88,107200.0,37.3074,37.9091,36.6722,36.6722,107200.0
2008-11-20 13:00:00,43.88,44.01,42.88,43.63,87400.0,36.6722,36.7809,35.8365,36.4633,87400.0
2008-11-20 13:30:00,43.62,43.95,42.95,43.61,106700.0,36.4549,36.7307,35.895,36.4466,106700.0
2008-11-20 14:00:00,43.68,43.68,42.84,43.03,173300.0,36.5051,36.5051,35.803,35.9618,173300.0
2008-11-20 14:30:00,43.04,43.23,42.2,42.43,139300.0,35.9702,36.129,35.2682,35.4604,139300.0
2008-11-20 15:00:00,42.45,42.92,42.0,42.22,282200.0,35.4771,35.8699,35.101,35.2849,282200.0
2008-11-20 15:30:00,42.21,42.71,40.73,41.11,552700.0,35.2765,35.6944,34.0396,34.3572,552700.0
2008-11-21 09:30:00,41.72,43.15,41.1,41.47,297400.0,34.867,36.0621,34.3489,34.6581,297400.0
2008-11-21 10:00:00,41.37,41.69,40.83,41.32,157100.0,34.5745,34.8419,34.1232,34.5327,157100.0
2008-11-21 10:30:00,41.32,41.66,40.88,40.95,138100.0,34.5327,34.8169,34.165,34.2235,138100.0
2008-11-21 11:00:00,40.95,41.01,39.94,40.59,100400.0,34.2235,34.2736,33.3794,33.9226,100400.0
2008-11-21 11:30:00,40.67,40.93,40.19,40.34,183900.0,33.9895,34.2068,33.5883,33.7137,183900.0
2008-11-21 12:00:00,40.31,40.61,40.1,40.49,142700.0,33.6886,33.9393,33.5131,33.8391,142700.0
2008-11-21 12:30:00,40.51,40.66,40.12,40.17,151700.0,33.8558,33.9811,33.5298,33.5716,151700.0
2008-11-21 13:00:00,40.24,40.38,39.52,39.78,132200.0,33.6301,33.7471,33.0284,33.2457,132200.0
2008-11-21 13:30:00,39.78,40.24,39.56,39.75,168400.0,33.2457,33.6301,33.0618,33.2206,168400.0
2008-11-21 14:00:00,39.75,40.36,39.59,40.16,193600.0,33.2206,33.7304,33.0869,33.5633,193600.0
2008-11-21 14:30:00,40.1,40.46,39.67,39.86,314300.0,33.5131,33.814,33.1538,33.3125,314300.0
2008-11-21 15:00:00,39.78,40.48,39.72,40.1,431300.0,33.2457,33.8307,33.1955,33.5131,431300.0
2008-11-21 15:30:00,40.1,40.74,39.7,40.03,580600.0,33.5131,34.048,33.1788,33.4546,580600.0
2008-11-24 09:30:00,42.09,42.91,41.33,42.83,563300.0,35.5395,36.2319,34.8978,36.1643,563300.0
2008-11-24 10:00:00,42.79,46.47,42.71,46.35,449400.0,36.1306,39.2378,36.063,39.1365,449400.0
2008-11-24 10:30:00,46.43,48.01,46.12,47.06,299000.0,39.2041,40.5382,38.9423,39.736,299000.0
2008-11-24 11:00:00,47.1,47.3,45.81,45.81,135100.0,39.7698,39.9387,38.6805,38.6805,135100.0
2008-11-24 11:30:00,45.74,46.38,45.68,46.04,125100.0,38.6214,39.1618,38.5708,38.8748,125100.0
2008-11-24 12:00:00,46.04,46.38,45.0,45.1,131900.0,38.8748,39.1618,37.9966,38.081,131900.0
2008-11-24 12:30:00,45.1,45.54,44.0,45.31,140000.0,38.081,38.4526,37.1522,38.2584,140000.0
2008-11-24 13:00:00,45.35,45.57,44.98,45.15,69900.0,38.2921,38.4779,37.9797,38.1233,69900.0
2008-11-24 13:30:00,45.17,45.48,44.77,45.33,76700.0,38.1401,38.4019,37.8024,38.2752,76700.0
2008-11-24 14:00:00,45.42,47.0,45.07,46.37,131600.0,38.3512,39.6853,38.0557,39.1534,131600.0
2008-11-24 14:30:00,46.44,47.01,45.81,46.61,163100.0,39.2125,39.6938,38.6805,39.356,163100.0
2008-11-24 15:00:00,46.59,47.66,46.52,47.63,243000.0,39.3392,40.2426,39.28,40.2173,243000.0
2008-11-24 15:30:00,47.62,48.01,46.71,47.3,561000.0,40.2089,40.5382,39.4405,39.9387,561000.0
2008-11-25 09:30:00,48.73,53.38,48.73,52.02,283000.0,41.1461,45.0724,41.1461,43.9241,283000.0
2008-11-25 10:00:00,52.03,52.83,51.54,52.18,243600.0,43.9325,44.608,43.5188,44.0592,243600.0
2008-11-25 10:30:00,52.15,52.48,50.81,51.0,240100.0,44.0338,44.3125,42.9024,43.0628,240100.0
2008-11-25 11:00:00,51.02,51.9,49.65,51.62,147700.0,43.0797,43.8228,41.9229,43.5863,147700.0
2008-11-25 11:30:00,51.75,52.4,51.27,51.88,86100.0,43.6961,44.2449,43.2908,43.8059,86100.0
2008-11-25 12:00:00,51.88,52.26,50.79,51.18,108800.0,43.8059,44.1267,42.8855,43.2148,108800.0
2008-11-25 12:30:00,51.16,51.5,49.96,50.47,80800.0,43.1979,43.485,42.1847,42.6153,80800.0
2008-11-25 13:00:00,50.51,51.59,49.87,51.44,223000.0,42.6491,43.561,42.1087,43.4343,223000.0
2008-11-25 13:30:00,51.44,52.06,51.21,51.42,74600.0,43.4343,43.9579,43.2401,43.4175,74600.0
2008-11-25 14:00:00,51.42,51.48,49.51,49.58,126400.0,43.4175,43.4681,41.8047,41.8638,126400.0
2008-11-25 14:30:00,49.58,51.78,49.48,51.24,407400.0,41.8638,43.7214,41.7794,43.2655,407400.0
2008-11-25 15:00:00,51.21,53.82,51.16,53.82,779100.0,43.2401,45.4439,43.1979,45.4439,779100.0
2008-11-25 15:30:00,53.75,54.3,52.38,53.6,563700.0,45.3848,45.8492,44.2281,45.2582,563700.0
2008-11-26 09:30:00,53.0,56.71,52.82,56.0,217000.0,44.7516,47.8842,44.5996,47.2847,217000.0
2008-11-26 10:00:00,56.03,56.84,55.38,56.53,186600.0,47.31,47.9939,46.7612,47.7322,186600.0
2008-11-26 10:30:00,56.54,57.0,56.39,56.93,252700.0,47.7406,48.129,47.614,48.0699,252700.0
2008-11-26 11:00:00,56.9,60.99,56.75,60.3,534500.0,48.0446,51.4981,47.9179,50.9155,534500.0
2008-11-26 11:30:00,60.3,61.89,60.27,60.87,323800.0,50.9155,52.258,50.8901,51.3967,323800.0
2008-11-26 12:00:00,60.92,61.04,60.25,60.6,264000.0,51.439,51.5403,50.8732,51.1688,264000.0
2008-11-26 12:30:00,60.54,61.5,60.25,60.93,125400.0,51.1181,51.9287,50.8732,51.4474,125400.0
2008-11-26 13:00:00,60.8,61.24,59.35,59.8,194600.0,51.3376,51.7092,50.1133,50.4933,194600.0
2008-11-26 13:30:00,59.8,60.32,59.32,59.71,157400.0,50.4933,50.9323,50.088,50.4173,157400.0
2008-11-26 14:00:00,59.79,60.95,59.61,60.93,136900.0,50.4848,51.4643,50.3328,51.4474,136900.0
2008-11-26 14:30:00,60.96,63.97,60.86,62.7,269200.0,51.4727,54.0143,51.3883,52.9419,269200.0
2008-11-26 15:00:00,62.72,63.07,61.32,61.93,210700.0,52.9588,53.2544,51.7767,52.2918,210700.0
2008-11-26 15:30:00,61.84,62.17,61.31,61.6,307300.0,52.2158,52.4944,51.7683,52.0131,307300.0
2008-11-28 09:30:00,61.01,61.55,59.16,60.55,121400.0,51.515,51.9709,49.9529,51.1265,121400.0
2008-11-28 10:00:00,60.45,60.45,59.06,60.02,71000.0,51.0421,51.0421,49.8684,50.679,71000.0
2008-11-28 10:30:00,59.78,60.66,59.29,60.19,54500.0,50.4764,51.2194,50.0626,50.8226,54500.0
2008-11-28 11:00:00,60.23,60.57,59.78,60.57,34300.0,50.8563,51.1434,50.4764,51.1434,34300.0
2008-11-28 11:30:00,60.51,62.28,60.2,61.47,34700.0,51.0928,52.5873,50.831,51.9034,34700.0
2008-11-28 12:00:00,61.57,61.85,59.96,59.96,72700.0,51.9878,52.2242,50.6284,50.6284,72700.0
2008-11-28 12:30:00,59.92,60.0,58.61,59.72,167100.0,50.5946,50.6621,49.4885,50.4257,167100.0
2008-11-28 13:00:00,59.98,59.98,59.98,59.98,60200.0,50.6453,50.6453,50.6453,50.6453,60200.0
2008-11-28 13:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 14:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:00:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-11-28 15:30:00,59.98,59.98,59.98,59.98,0.0,50.6453,50.6453,50.6453,50.6453,0.0
2008-12-01 09:30:00,58.94,59.4,55.69,56.41,171900.0,49.7671,50.1555,47.0229,47.6309,171900.0
2008-12-01 10:00:00,56.24,57.15,55.89,56.22,130700.0,47.4873,48.2557,47.1918,47.4704,130700.0
2008-12-01 10:30:00,56.25,57.31,55.98,56.94,44000.0,47.4958,48.3908,47.2678,48.0784,44000.0
2008-12-01 11:00:00,56.96,57.44,56.35,56.58,66200.0,48.0953,48.5006,47.5802,47.7744,66200.0
2008-12-01 11:30:00,56.65,57.63,56.62,56.95,57700.0,47.8335,48.661,47.8082,48.0868,57700.0
2008-12-01 12:00:00,57.11,57.53,56.72,57.05,50000.0,48.2219,48.5766,47.8926,48.1713,50000.0
2008-12-01 12:30:00,57.12,57.57,57.0,57.27,52200.0,48.2304,48.6103,48.129,48.357,52200.0
2008-12-01 13:00:00,57.27,57.69,57.12,57.41,71100.0,48.357,48.7116,48.2304,48.4752,71100.0
2008-12-01 13:30:00,57.53,57.9,57.13,57.4,92800.0,48.5766,48.889,48.2388,48.4668,92800.0
2008-12-01 14:00:00,57.4,57.81,56.75,57.29,153300.0,48.4668,48.813,47.9179,48.3739,153300.0
2008-12-01 14:30:00,57.32,57.75,57.0,57.42,97700.0,48.3992,48.7623,48.129,48.4837,97700.0
2008-12-01 15:00:00,57.4,57.83,56.94,57.25,145100.0,48.4668,48.8299,48.0784,48.3401,145100.0
2008-12-01 15:30:00,57.25,57.45,56.35,57.31,283300.0,48.3401,48.509,47.5802,48.3908,283300.0
2008-12-02 09:30:00,57.5,58.63,56.13,57.04,147200.0,48.5512,49.5054,47.3944,48.1628,147200.0
2008-12-02 10:00:00,56.98,59.81,56.68,59.25,125900.0,48.1121,50.5017,47.8588,50.0289,125900.0
2008-12-02 10:30:00,59.3,62.87,59.07,61.29,268800.0,50.0711,53.0855,49.8769,51.7514,268800.0
2008-12-02 11:00:00,61.37,62.17,59.98,60.34,145000.0,51.8189,52.4944,50.6453,50.9492,145000.0
2008-12-02 11:30:00,60.3,61.04,59.75,60.32,60900.0,50.9155,51.5403,50.451,50.9323,60900.0
2008-12-02 12:00:00,60.33,61.61,59.9,61.21,60200.0,50.9408,52.0216,50.5777,51.6838,60200.0
2008-12-02 12:30:00,61.38,61.46,60.5,60.66,73000.0,51.8274,51.8949,51.0843,51.2194,73000.0
2008-12-02 13:00:00,60.56,61.0,60.25,60.64,37300.0,51.135,51.5065,50.8732,51.2025,37300.0
2008-12-02 13:30:00,60.59,60.64,59.68,60.11,127000.0,51.1603,51.2025,50.3919,50.755,127000.0
2008-12-02 14:00:00,60.15,60.39,58.72,59.1,149100.0,50.7888,50.9914,49.5813,49.9022,149100.0
2008-12-02 14:30:00,59.19,60.26,58.69,59.92,92600.0,49.9782,50.8817,49.556,50.5946,92600.0
2008-12-02 15:00:00,59.98,61.59,59.68,60.91,166100.0,50.6453,52.0047,50.3919,51.4305,166100.0
2008-12-02 15:30:00,60.99,62.0,60.66,61.57,265700.0,51.4981,52.3509,51.2194,51.9878,265700.0
2008-12-03 09:30:00,61.0,62.55,60.19,60.33,130200.0,51.5065,52.8153,50.8226,50.9408,130200.0
2008-12-03 10:00:00,60.4,62.68,59.38,62.66,166500.0,50.9999,52.9251,50.1386,52.9082,166500.0
2008-12-03 10:30:00,62.63,65.11,62.4,64.95,209600.0,52.8828,54.9769,52.6886,54.8418,209600.0
2008-12-03 11:00:00,64.94,64.96,63.35,63.43,150200.0,54.8333,54.8502,53.4908,53.5583,150200.0
2008-12-03 11:30:00,63.57,64.51,63.21,64.13,61600.0,53.6765,54.4702,53.3726,54.1494,61600.0
2008-12-03 12:00:00,64.1,64.1,62.61,63.5,93800.0,54.1241,54.1241,52.8659,53.6174,93800.0
2008-12-03 12:30:00,63.5,64.0,62.34,62.57,93900.0,53.6174,54.0396,52.638,52.8322,93900.0
2008-12-03 13:00:00,62.47,62.75,61.18,61.37,93900.0,52.7477,52.9842,51.6585,51.8189,93900.0
2008-12-03 13:30:00,61.28,61.81,61.05,61.72,82200.0,51.7429,52.1905,51.5487,52.1145,82200.0
2008-12-03 14:00:00,61.54,62.8,61.31,62.05,135200.0,51.9625,53.0264,51.7683,52.3931,135200.0
2008-12-03 14:30:00,62.07,62.81,61.53,61.61,145600.0,52.41,53.0348,51.954,52.0216,145600.0
2008-12-03 15:00:00,61.79,63.5,61.0,62.78,190000.0,52.1736,53.6174,51.5065,53.0095,190000.0
2008-12-03 15:30:00,62.76,63.91,62.0,63.5,203400.0,52.9926,53.9636,52.3509,53.6174,203400.0
2008-12-04 09:30:00,62.66,66.57,62.5,66.08,170900.0,52.9082,56.2096,52.7731,55.7959,170900.0
2008-12-04 10:00:00,65.84,66.88,65.33,65.69,136100.0,55.5933,56.4714,55.1626,55.4666,136100.0
2008-12-04 10:30:00,65.68,66.95,65.38,66.74,103900.0,55.4582,56.5305,55.2048,56.3532,103900.0
2008-12-04 11:00:00,66.73,67.21,66.36,66.53,108400.0,56.3447,56.75,56.0323,56.1759,108400.0
2008-12-04 11:30:00,66.5,67.16,66.0,66.39,121900.0,56.1505,56.7078,55.7284,56.0577,121900.0
2008-12-04 12:00:00,66.37,66.43,64.75,65.02,83500.0,56.0408,56.0914,54.6729,54.9009,83500.0
2008-12-04 12:30:00,65.04,65.84,64.56,64.77,76000.0,54.9178,55.5933,54.5125,54.6898,76000.0
2008-12-04 13:00:00,64.75,65.05,63.55,63.55,70900.0,54.6729,54.9262,53.6597,53.6597,70900.0
2008-12-04 13:30:00,63.55,64.99,63.5,64.56,119200.0,53.6597,54.8755,53.6174,54.5125,119200.0
2008-12-04 14:00:00,64.51,65.47,64.03,64.9,146300.0,54.4702,55.2808,54.0649,54.7996,146300.0
2008-12-04 14:30:00,64.92,65.68,64.27,64.57,181300.0,54.8164,55.4582,54.2676,54.5209,181300.0
2008-12-04 15:00:00,64.69,64.9,63.0,63.67,242400.0,54.6222,54.7996,53.1952,53.761,242400.0
2008-12-04 15:30:00,63.67,64.82,62.87,64.33,370300.0,53.761,54.732,53.0855,54.3183,370300.0
2008-12-05 09:30:00,63.96,65.87,63.43,64.51,96400.0,54.0058,55.6186,53.5583,54.4702,96400.0
2008-12-05 10:00:00,64.49,65.29,64.19,64.29,111600.0,54.4534,55.1289,54.2,54.2845,111600.0
2008-12-05 10:30:00,64.37,64.87,63.38,63.44,109800.0,54.352,54.7742,53.5161,53.5668,109800.0
2008-12-05 11:00:00,63.37,64.54,63.26,64.1,214800.0,53.5077,54.4956,53.4148,54.1241,214800.0
2008-12-05 11:30:00,64.03,64.88,63.5,64.06,158300.0,54.0649,54.7827,53.6174,54.0903,158300.0
2008-12-05 12:00:00,64.05,64.97,63.79,64.37,146600.0,54.0818,54.8587,53.8623,54.352,146600.0
2008-12-05 12:30:00,64.2,64.37,63.55,64.1,83100.0,54.2085,54.352,53.6597,54.1241,83100.0
2008-12-05 13:00:00,64.1,65.08,63.94,63.94,90600.0,54.1241,54.9515,53.989,53.989,90600.0
2008-12-05 13:30:00,64.0,66.3,63.9,65.92,109500.0,54.0396,55.9817,53.9552,55.6608,109500.0
2008-12-05 14:00:00,65.75,66.04,64.43,65.22,147900.0,55.5173,55.7621,54.4027,55.0697,147900.0
2008-12-05 14:30:00,65.23,66.68,65.15,66.21,163500.0,55.0782,56.3025,55.0106,55.9057,163500.0
2008-12-05 15:00:00,66.2,66.49,65.09,66.15,150300.0,55.8972,56.1421,54.96,55.855,150300.0
2008-12-05 15:30:00,66.02,66.98,65.72,66.14,356600.0,55.7452,56.5558,55.4919,55.8466,356600.0
2008-12-08 09:30:00,70.0,73.74,69.48,73.34,638800.0,59.1058,62.2638,58.6668,61.926,638800.0
2008-12-08 10:00:00,73.34,73.52,71.85,72.37,228100.0,61.926,62.078,60.6679,61.107,228100.0
2008-12-08 10:30:00,72.4,74.48,72.4,73.93,167200.0,61.1323,62.8886,61.1323,62.4242,167200.0
2008-12-08 11:00:00,73.95,74.27,73.19,73.37,144500.0,62.4411,62.7113,61.7994,61.9514,144500.0
2008-12-08 11:30:00,73.31,74.0,73.0,73.8,140400.0,61.9007,62.4833,61.6389,62.3144,140400.0
2008-12-08 12:00:00,73.9,74.08,72.94,73.1,165300.0,62.3989,62.5509,61.5883,61.7234,165300.0
2008-12-08 12:30:00,73.1,73.3,70.56,70.97,193400.0,61.7234,61.8923,59.5787,59.9249,193400.0
2008-12-08 13:00:00,70.97,72.8,70.97,72.01,141800.0,59.9249,61.4701,59.9249,60.803,141800.0
2008-12-08 13:30:00,72.08,72.39,71.0,72.14,127800.0,60.8621,61.1239,59.9502,60.9128,127800.0
2008-12-08 14:00:00,72.14,72.47,71.83,71.99,178900.0,60.9128,61.1914,60.651,60.7861,178900.0
2008-12-08 14:30:00,72.03,72.18,71.12,71.81,214500.0,60.8199,60.9466,60.0515,60.6341,214500.0
2008-12-08 15:00:00,71.85,74.4,71.62,74.22,199600.0,60.6679,62.8211,60.4737,62.6691,199600.0
2008-12-08 15:30:00,74.29,74.9,71.87,72.62,600100.0,62.7282,63.2432,60.6848,61.3181,600100.0
2008-12-09 09:30:00,73.21,73.21,71.34,71.74,351200.0,61.8163,61.8163,60.2373,60.575,351200.0
2008-12-09 10:00:00,71.71,74.0,71.51,73.94,219400.0,60.5497,62.4833,60.3808,62.4326,219400.0
2008-12-09 10:30:00,73.94,77.95,73.94,76.69,325300.0,62.4326,65.8186,62.4326,64.7547,325300.0
2008-12-09 11:00:00,76.69,77.86,75.78,75.8,259500.0,64.7547,65.7426,63.9863,64.0032,259500.0
2008-12-09 11:30:00,75.8,76.98,75.5,75.5,175300.0,64.0032,64.9995,63.7499,63.7499,175300.0
2008-12-09 12:00:00,75.51,76.19,74.87,75.82,116000.0,63.7583,64.3325,63.2179,64.0201,116000.0
2008-12-09 12:30:00,75.71,76.04,73.82,73.82,158700.0,63.9272,64.2058,62.3313,62.3313,158700.0
2008-12-09 13:00:00,73.96,74.34,71.34,72.58,280100.0,62.4495,62.7704,60.2373,61.2843,280100.0
2008-12-09 13:30:00,72.71,73.05,71.58,71.81,136200.0,61.3941,61.6812,60.4399,60.6341,136200.0
2008-12-09 14:00:00,71.81,72.4,70.0,70.98,187400.0,60.6341,61.1323,59.1058,59.9333,187400.0
2008-12-09 14:30:00,70.8,72.45,70.22,71.0,445400.0,59.7813,61.1745,59.2916,59.9502,445400.0
2008-12-09 15:00:00,71.0,71.36,69.03,69.38,344000.0,59.9502,60.2542,58.2868,58.5823,344000.0
2008-12-09 15:30:00,69.29,70.85,68.56,69.69,397000.0,58.5063,59.8235,57.8899,58.8441,397000.0
2008-12-10 09:30:00,70.48,72.37,68.7,68.74,213700.0,59.5111,61.107,58.0082,58.0419,213700.0
2008-12-10 10:00:00,68.74,71.32,68.25,70.67,247600.0,58.0419,60.2204,57.6282,59.6716,247600.0
2008-12-10 10:30:00,70.67,70.81,68.33,68.75,175400.0,59.6716,59.7898,57.6957,58.0504,175400.0
2008-12-10 11:00:00,68.76,68.85,67.62,68.44,158600.0,58.0588,58.1348,57.0962,57.7886,158600.0
2008-12-10 11:30:00,68.33,70.0,68.32,69.79,79800.0,57.6957,59.1058,57.6873,58.9285,79800.0
2008-12-10 12:00:00,69.79,70.75,69.27,69.32,65100.0,58.9285,59.7391,58.4894,58.5317,65100.0
2008-12-10 12:30:00,69.32,69.91,68.88,69.32,77200.0,58.5317,59.0298,58.1601,58.5317,77200.0
2008-12-10 13:00:00,69.26,70.25,68.86,69.2,85900.0,58.481,59.3169,58.1433,58.4303,85900.0
2008-12-10 13:30:00,69.19,69.81,68.31,68.88,99700.0,58.4219,58.9454,57.6788,58.1601,99700.0
2008-12-10 14:00:00,68.75,69.19,68.09,68.53,66700.0,58.0504,58.4219,57.4931,57.8646,66700.0
2008-12-10 14:30:00,68.53,69.93,68.24,69.04,102900.0,57.8646,59.0467,57.6197,58.2952,102900.0
2008-12-10 15:00:00,68.96,70.01,68.81,69.85,122600.0,58.2277,59.1143,58.101,58.9792,122600.0
2008-12-10 15:30:00,69.91,70.06,69.01,69.85,207900.0,59.0298,59.1565,58.2699,58.9792,207900.0
2008-12-11 09:30:00,69.89,69.9,67.25,68.48,163400.0,59.013,59.0214,56.7838,57.8224,163400.0
2008-12-11 10:00:00,68.61,69.89,68.08,69.74,94400.0,57.9322,59.013,57.4846,58.8863,94400.0
2008-12-11 10:30:00,69.63,69.83,68.79,69.62,54300.0,58.7934,58.9623,58.0841,58.785,54300.0
2008-12-11 11:00:00,69.68,69.9,68.26,68.52,65500.0,58.8356,59.0214,57.6366,57.8562,65500.0
2008-12-11 11:30:00,68.32,68.4,67.41,68.24,67900.0,57.6873,57.7548,56.9189,57.6197,67900.0
2008-12-11 12:00:00,68.15,68.4,67.45,67.73,67100.0,57.5437,57.7548,56.9527,57.1891,67100.0
2008-12-11 12:30:00,67.66,68.25,67.4,67.69,87900.0,57.13,57.6282,56.9105,57.1553,87900.0
2008-12-11 13:00:00,67.66,67.72,66.33,66.54,118400.0,57.13,57.1807,56.007,56.1843,118400.0
2008-12-11 13:30:00,66.54,66.95,66.32,66.6,111900.0,56.1843,56.5305,55.9986,56.235,111900.0
2008-12-11 14:00:00,66.6,66.94,66.32,66.56,105900.0,56.235,56.5221,55.9986,56.2012,105900.0
2008-12-11 14:30:00,66.58,66.68,65.1,65.17,146500.0,56.2181,56.3025,54.9684,55.0275,146500.0
2008-12-11 15:00:00,65.15,65.34,64.21,64.42,200300.0,55.0106,55.1711,54.2169,54.3943,200300.0
2008-12-11 15:30:00,64.53,65.0,62.18,64.47,506100.0,54.4871,54.884,52.5029,54.4365,506100.0
2008-12-12 09:30:00,62.0,65.47,62.0,65.06,174400.0,52.3509,55.2808,52.3509,54.9346,174400.0
2008-12-12 10:00:00,65.11,66.15,64.19,64.85,97200.0,54.9769,55.855,54.2,54.7573,97200.0
2008-12-12 10:30:00,64.85,65.72,64.37,65.67,96200.0,54.7573,55.4919,54.352,55.4497,96200.0
2008-12-12 11:00:00,65.59,66.19,65.31,65.62,55300.0,55.3822,55.8888,55.1457,55.4075,55300.0
2008-12-12 11:30:00,65.56,66.15,65.12,65.22,47400.0,55.3568,55.855,54.9853,55.0697,47400.0
2008-12-12 12:00:00,65.33,65.94,65.23,65.61,34700.0,55.1626,55.6777,55.0782,55.3991,34700.0
2008-12-12 12:30:00,65.63,67.79,65.6,67.78,49100.0,55.4159,57.2398,55.3906,57.2313,49100.0
2008-12-12 13:00:00,67.7,67.91,66.12,66.39,39300.0,57.1638,57.3411,55.8297,56.0577,39300.0
2008-12-12 13:30:00,66.4,66.73,65.89,66.44,78900.0,56.0661,56.3447,55.6355,56.0999,78900.0
2008-12-12 14:00:00,66.37,67.92,66.02,67.23,103700.0,56.0408,57.3495,55.7452,56.7669,103700.0
2008-12-12 14:30:00,67.03,67.95,66.28,67.61,64200.0,56.5981,57.3749,55.9648,57.0878,64200.0
2008-12-12 15:00:00,67.64,68.0,66.45,67.54,101200.0,57.1131,57.4171,56.1083,57.0287,101200.0
2008-12-12 15:30:00,67.53,67.96,66.67,67.72,143700.0,57.0202,57.3833,56.2941,57.1807,143700.0
2008-12-15 09:30:00,68.68,69.85,67.0,67.02,146400.0,57.9913,58.9792,56.5727,56.5896,146400.0
2008-12-15 10:00:00,67.02,67.21,65.73,66.54,87300.0,56.5896,56.75,55.5004,56.1843,87300.0
2008-12-15 10:30:00,66.46,67.09,65.34,65.38,54000.0,56.1168,56.6487,55.1711,55.2048,54000.0
2008-12-15 11:00:00,65.29,65.8,65.08,65.58,66400.0,55.1289,55.5595,54.9515,55.3737,66400.0
2008-12-15 11:30:00,65.54,66.91,65.54,66.83,97100.0,55.3399,56.4967,55.3399,56.4292,97100.0
2008-12-15 12:00:00,66.77,67.19,66.64,66.91,25400.0,56.3785,56.7332,56.2688,56.4967,25400.0
2008-12-15 12:30:00,66.84,66.9,66.05,66.29,93100.0,56.4376,56.4883,55.7706,55.9732,93100.0
2008-12-15 13:00:00,66.16,67.0,65.92,67.0,41000.0,55.8635,56.5727,55.6608,56.5727,41000.0
2008-12-15 13:30:00,66.93,66.98,65.85,65.95,44400.0,56.5136,56.5558,55.6017,55.6861,44400.0
2008-12-15 14:00:00,65.89,66.82,65.87,66.11,103400.0,55.6355,56.4207,55.6186,55.8212,103400.0
2008-12-15 14:30:00,66.15,66.72,65.16,65.26,108100.0,55.855,56.3363,55.0191,55.1035,108100.0
2008-12-15 15:00:00,65.16,65.91,65.0,65.06,82700.0,55.0191,55.6524,54.884,54.9346,82700.0
2008-12-15 15:30:00,65.0,66.26,64.8,65.75,221100.0,54.884,55.9479,54.7151,55.5173,221100.0
2008-12-16 09:30:00,66.32,68.16,65.7,66.46,162300.0,55.9986,57.5522,55.475,56.1168,162300.0
2008-12-16 10:00:00,66.56,66.99,65.61,65.67,94400.0,56.2012,56.5643,55.3991,55.4497,94400.0
2008-12-16 10:30:00,65.75,66.08,65.32,65.86,76400.0,55.5173,55.7959,55.1542,55.6101,76400.0
2008-12-16 11:00:00,65.87,65.9,65.57,65.82,62500.0,55.6186,55.6439,55.3653,55.5764,62500.0
2008-12-16 11:30:00,65.81,66.66,65.66,66.31,80800.0,55.5679,56.2856,55.4413,55.9901,80800.0
2008-12-16 12:00:00,66.21,66.77,66.0,66.63,26100.0,55.9057,56.3785,55.7284,56.2603,26100.0
2008-12-16 12:30:00,66.62,66.97,66.31,66.86,36000.0,56.2519,56.5474,55.9901,56.4545,36000.0
2008-12-16 13:00:00,66.87,67.0,66.55,66.68,45400.0,56.463,56.5727,56.1928,56.3025,45400.0
2008-12-16 13:30:00,66.7,67.19,66.64,67.07,52400.0,56.3194,56.7332,56.2688,56.6318,52400.0
2008-12-16 14:00:00,67.07,67.8,66.56,67.53,91700.0,56.6318,57.2482,56.2012,57.0202,91700.0
2008-12-16 14:30:00,67.58,68.4,66.8,68.34,114200.0,57.0625,57.7548,56.4039,57.7042,114200.0
2008-12-16 15:00:00,68.29,70.27,67.92,70.0,149100.0,57.662,59.3338,57.3495,59.1058,149100.0
2008-12-16 15:30:00,69.88,70.23,68.93,69.42,316100.0,59.0045,59.3,58.2024,58.6161,316100.0
2008-12-17 09:30:00,70.45,70.45,68.71,69.94,170300.0,59.4858,59.4858,58.0166,59.0552,170300.0
2008-12-17 10:00:00,70.03,70.2,68.5,69.38,99900.0,59.1312,59.2747,57.8393,58.5823,99900.0
2008-12-17 10:30:00,69.5,70.63,69.42,70.2,90300.0,58.6836,59.6378,58.6161,59.2747,90300.0
2008-12-17 11:00:00,70.24,70.48,69.57,69.76,55800.0,59.3085,59.5111,58.7428,58.9032,55800.0
2008-12-17 11:30:00,69.75,71.07,69.71,71.05,146300.0,58.8947,60.0093,58.861,59.9924,146300.0
2008-12-17 12:00:00,70.96,71.11,70.89,70.98,365900.0,59.9164,60.0431,59.8573,59.9333,365900.0
2008-12-17 12:30:00,71.0,71.0,70.83,70.86,388600.0,59.9502,59.9502,59.8067,59.832,388600.0
2008-12-17 13:00:00,70.86,71.07,70.61,70.95,328600.0,59.832,60.0093,59.6209,59.908,328600.0
2008-12-17 13:30:00,70.91,71.3,70.86,70.94,608700.0,59.8742,60.2035,59.832,59.8995,608700.0
2008-12-17 14:00:00,70.96,71.24,68.91,68.91,192500.0,59.9164,60.1529,58.1855,58.1855,192500.0
2008-12-17 14:30:00,68.95,70.12,68.88,69.58,135200.0,58.2192,59.2072,58.1601,58.7512,135200.0
2008-12-17 15:00:00,69.55,69.73,68.26,68.85,146300.0,58.7259,58.8779,57.6366,58.1348,146300.0
2008-12-17 15:30:00,68.83,68.95,67.41,67.76,447500.0,58.1179,58.2192,56.9189,57.2144,447500.0
2008-12-18 09:30:00,68.1,70.0,67.39,68.17,189100.0,57.5015,59.1058,56.902,57.5606,189100.0
2008-12-18 10:00:00,68.21,68.5,66.46,66.7,106300.0,57.5944,57.8393,56.1168,56.3194,106300.0
2008-12-18 10:30:00,66.7,68.36,66.67,68.05,97400.0,56.3194,57.7211,56.2941,57.4593,97400.0
2008-12-18 11:00:00,68.13,68.13,66.6,67.25,51000.0,57.5269,57.5269,56.235,56.7838,51000.0
2008-12-18 11:30:00,67.25,68.47,67.23,68.44,53700.0,56.7838,57.8139,56.7669,57.7886,53700.0
2008-12-18 12:00:00,68.44,68.58,67.28,67.28,65300.0,57.7886,57.9068,56.8091,56.8091,65300.0
2008-12-18 12:30:00,67.36,67.86,67.36,67.77,27200.0,56.8767,57.2989,56.8767,57.2229,27200.0
2008-12-18 13:00:00,67.75,67.89,67.39,67.58,33800.0,57.206,57.3242,56.902,57.0625,33800.0
2008-12-18 13:30:00,67.62,67.62,66.91,67.14,40300.0,57.0962,57.0962,56.4967,56.6909,40300.0
2008-12-18 14:00:00,67.12,67.51,66.5,66.72,65000.0,56.674,57.0034,56.1505,56.3363,65000.0
2008-12-18 14:30:00,66.68,67.71,66.51,67.34,69800.0,56.3025,57.1722,56.159,56.8598,69800.0
2008-12-18 15:00:00,67.39,67.62,65.64,65.96,181000.0,56.902,57.0962,55.4244,55.6946,181000.0
2008-12-18 15:30:00,65.88,66.82,65.65,66.37,308600.0,55.627,56.4207,55.4328,56.0408,308600.0
2008-12-19 09:30:00,66.75,68.98,66.75,67.51,389900.0,56.3616,58.2446,56.3616,57.0034,389900.0
2008-12-19 10:00:00,67.48,68.57,67.47,67.93,113400.0,56.978,57.8984,56.9696,57.358,113400.0
2008-12-19 10:30:00,67.96,68.36,67.62,67.92,85500.0,57.3833,57.7211,57.0962,57.3495,85500.0
2008-12-19 11:00:00,67.9,68.15,67.71,68.0,70300.0,57.3327,57.5437,57.1722,57.4171,70300.0
2008-12-19 11:30:00,68.0,68.0,67.29,67.42,119600.0,57.4171,57.4171,56.8176,56.9274,119600.0
2008-12-19 12:00:00,67.42,67.95,67.12,67.69,111800.0,56.9274,57.3749,56.674,57.1553,111800.0
2008-12-19 12:30:00,67.75,68.0,67.34,67.42,72700.0,57.206,57.4171,56.8598,56.9274,72700.0
2008-12-19 13:00:00,67.49,67.8,67.13,67.34,74000.0,56.9865,57.2482,56.6825,56.8598,74000.0
2008-12-19 13:30:00,67.42,67.61,67.0,67.06,141200.0,56.9274,57.0878,56.5727,56.6234,141200.0
2008-12-19 14:00:00,67.02,67.5,66.9,67.43,110600.0,56.5896,56.9949,56.4883,56.9358,110600.0
2008-12-19 14:30:00,67.4,67.58,66.59,66.9,161900.0,56.9105,57.0625,56.2265,56.4883,161900.0
2008-12-19 15:00:00,66.9,68.09,66.77,67.98,500700.0,56.4883,57.4931,56.3785,57.4002,500700.0
2008-12-19 15:30:00,68.03,68.03,67.07,67.16,239300.0,57.4424,57.4424,56.6318,56.7078,239300.0
2008-12-22 09:30:00,67.27,67.69,66.55,67.1,125400.0,56.8007,57.1553,56.1928,56.6572,125400.0
2008-12-22 10:00:00,67.07,67.26,66.69,66.88,83200.0,56.6318,56.7923,56.311,56.4714,83200.0
2008-12-22 10:30:00,66.97,67.06,66.35,66.99,94500.0,56.5474,56.6234,56.0239,56.5643,94500.0
2008-12-22 11:00:00,66.94,67.12,66.5,66.83,152900.0,56.5221,56.674,56.1505,56.4292,152900.0
2008-12-22 11:30:00,66.83,67.2,66.7,66.88,99200.0,56.4292,56.7416,56.3194,56.4714,99200.0
2008-12-22 12:00:00,66.85,66.92,66.64,66.78,71200.0,56.4461,56.5052,56.2688,56.387,71200.0
2008-12-22 12:30:00,66.7,67.18,66.57,67.0,70000.0,56.3194,56.7247,56.2096,56.5727,70000.0
2008-12-22 13:00:00,67.01,67.22,66.78,67.12,51600.0,56.5812,56.7585,56.387,56.674,51600.0
2008-12-22 13:30:00,67.03,67.09,66.44,66.7,54000.0,56.5981,56.6487,56.0999,56.3194,54000.0
2008-12-22 14:00:00,66.52,66.68,66.2,66.34,54300.0,56.1674,56.3025,55.8972,56.0154,54300.0
2008-12-22 14:30:00,66.43,66.75,66.13,66.4,69700.0,56.0914,56.3616,55.8381,56.0661,69700.0
2008-12-22 15:00:00,66.45,66.7,66.2,66.24,90500.0,56.1083,56.3194,55.8972,55.931,90500.0
2008-12-22 15:30:00,66.24,68.05,66.22,67.43,165700.0,55.931,57.4593,55.9141,56.9358,165700.0
2008-12-23 09:30:00,68.01,68.77,68.01,68.59,147200.0,57.4255,58.0673,57.4255,57.9153,147200.0
2008-12-23 10:00:00,68.49,68.89,67.69,68.35,76400.0,57.8308,58.1686,57.1553,57.7126,76400.0
2008-12-23 10:30:00,68.34,68.45,67.16,67.34,48900.0,57.7042,57.7971,56.7078,56.8598,48900.0
2008-12-23 11:00:00,67.44,67.53,66.2,66.21,71300.0,56.9442,57.0202,55.8972,55.9057,71300.0
2008-12-23 11:30:00,66.13,67.06,66.03,66.4,25700.0,55.8381,56.6234,55.7537,56.0661,25700.0
2008-12-23 12:00:00,66.35,66.47,65.81,66.28,36900.0,56.0239,56.1252,55.5679,55.9648,36900.0
2008-12-23 12:30:00,66.31,66.69,65.78,66.61,19800.0,55.9901,56.311,55.5426,56.2434,19800.0
2008-12-23 13:00:00,66.6,66.82,66.25,66.43,39600.0,56.235,56.4207,55.9394,56.0914,39600.0
2008-12-23 13:30:00,66.45,66.52,65.79,66.17,56300.0,56.1083,56.1674,55.551,55.8719,56300.0
2008-12-23 14:00:00,66.32,67.53,65.89,67.25,54600.0,55.9986,57.0202,55.6355,56.7838,54600.0
2008-12-23 14:30:00,67.17,67.34,66.27,67.02,56500.0,56.7163,56.8598,55.9563,56.5896,56500.0
2008-12-23 15:00:00,66.86,67.35,66.5,67.16,60700.0,56.4545,56.8683,56.1505,56.7078,60700.0
2008-12-23 15:30:00,67.15,67.4,66.45,66.6,110600.0,56.6994,56.9105,56.1083,56.235,110600.0
2008-12-24 09:30:00,66.83,67.8,66.29,66.91,43800.0,56.4292,57.2482,55.9732,56.4967,43800.0
2008-12-24 10:00:00,66.85,67.0,66.34,66.87,31400.0,56.4461,56.5727,56.0154,56.463,31400.0
2008-12-24 10:30:00,66.79,66.92,66.14,66.16,33600.0,56.3954,56.5052,55.8466,55.8635,33600.0
2008-12-24 11:00:00,66.2,66.65,65.67,65.93,28600.0,55.8972,56.2772,55.4497,55.6693,28600.0
2008-12-24 11:30:00,65.82,65.9,65.45,65.72,34100.0,55.5764,55.6439,55.264,55.4919,34100.0
2008-12-24 12:00:00,65.65,65.97,65.61,65.66,13900.0,55.4328,55.703,55.3991,55.4413,13900.0
2008-12-24 12:30:00,65.77,66.09,65.6,65.75,33900.0,55.5342,55.8043,55.3906,55.5173,33900.0
2008-12-26 09:30:00,66.3,66.99,66.3,66.96,39500.0,55.9817,56.5643,55.9817,56.539,39500.0
2008-12-26 10:00:00,66.96,67.49,66.77,66.9,24700.0,56.539,56.9865,56.3785,56.4883,24700.0
2008-12-26 10:30:00,66.88,67.0,66.6,66.61,17400.0,56.4714,56.5727,56.235,56.2434,17400.0
2008-12-26 11:00:00,66.63,66.77,66.36,66.5,16700.0,56.2603,56.3785,56.0323,56.1505,16700.0
2008-12-26 11:30:00,66.51,66.59,66.35,66.39,7700.0,56.159,56.2265,56.0239,56.0577,7700.0
2008-12-26 12:00:00,66.41,66.92,66.41,66.91,12200.0,56.0745,56.5052,56.0745,56.4967,12200.0
2008-12-26 12:30:00,66.89,66.89,66.42,66.44,6000.0,56.4798,56.4798,56.083,56.0999,6000.0
2008-12-26 13:00:00,66.52,66.62,66.41,66.52,10600.0,56.1674,56.2519,56.0745,56.1674,10600.0
2008-12-26 13:30:00,66.65,66.9,66.59,66.8,15100.0,56.2772,56.4883,56.2265,56.4039,15100.0
2008-12-26 14:00:00,66.8,67.36,66.73,67.23,13600.0,56.4039,56.8767,56.3447,56.7669,13600.0
2008-12-26 14:30:00,67.26,67.5,67.26,67.36,18400.0,56.7923,56.9949,56.7923,56.8767,18400.0
2008-12-26 15:00:00,67.33,67.71,67.13,67.65,25600.0,56.8514,57.1722,56.6825,57.1216,25600.0
2008-12-26 15:30:00,67.63,67.67,67.29,67.66,52600.0,57.1047,57.1385,56.8176,57.13,52600.0
2008-12-29 09:30:00,67.15,67.89,66.13,66.27,51600.0,56.6994,57.3242,55.8381,55.9563,51600.0
2008-12-29 10:00:00,66.22,66.69,65.69,66.58,38900.0,55.9141,56.311,55.4666,56.2181,38900.0
2008-12-29 10:30:00,66.57,66.75,66.02,66.7,39900.0,56.2096,56.3616,55.7452,56.3194,39900.0
2008-12-29 11:00:00,66.79,66.79,65.71,65.9,79200.0,56.3954,56.3954,55.4835,55.6439,79200.0
2008-12-29 11:30:00,65.96,66.45,65.86,66.04,70300.0,55.6946,56.1083,55.6101,55.7621,70300.0
2008-12-29 12:00:00,66.01,66.5,65.99,66.11,61400.0,55.7368,56.1505,55.7199,55.8212,61400.0
2008-12-29 12:30:00,66.2,66.5,65.88,66.22,58900.0,55.8972,56.1505,55.627,55.9141,58900.0
2008-12-29 13:00:00,66.2,66.4,65.91,66.0,43200.0,55.8972,56.0661,55.6524,55.7284,43200.0
2008-12-29 13:30:00,65.96,66.75,65.94,66.7,36000.0,55.6946,56.3616,55.6777,56.3194,36000.0
2008-12-29 14:00:00,66.67,66.67,66.34,66.6,26400.0,56.2941,56.2941,56.0154,56.235,26400.0
2008-12-29 14:30:00,66.51,67.0,66.26,66.96,68500.0,56.159,56.5727,55.9479,56.539,68500.0
2008-12-29 15:00:00,66.95,67.46,66.84,66.9,59500.0,56.5305,56.9611,56.4376,56.4883,59500.0
2008-12-29 15:30:00,66.87,67.34,66.32,67.29,106000.0,56.463,56.8598,55.9986,56.8176,106000.0
2008-12-30 09:30:00,67.69,68.54,67.3,68.08,67200.0,57.1553,57.8731,56.826,57.4846,67200.0
2008-12-30 10:00:00,68.01,69.2,67.94,68.81,52400.0,57.4255,58.4303,57.3664,58.101,52400.0
2008-12-30 10:30:00,68.81,69.12,68.81,68.9,74800.0,58.101,58.3628,58.101,58.177,74800.0
2008-12-30 11:00:00,68.91,68.94,68.06,68.75,75400.0,58.1855,58.2108,57.4678,58.0504,75400.0
2008-12-30 11:30:00,68.75,69.44,68.62,69.32,90700.0,58.0504,58.633,57.9406,58.5317,90700.0
2008-12-30 12:00:00,69.34,69.9,69.28,69.62,87400.0,58.5485,59.0214,58.4979,58.785,87400.0
2008-12-30 12:30:00,69.57,69.64,69.12,69.45,47500.0,58.7428,58.8019,58.3628,58.6414,47500.0
2008-12-30 13:00:00,69.35,69.43,68.93,69.18,54700.0,58.557,58.6245,58.2024,58.4134,54700.0
2008-12-30 13:30:00,69.19,69.24,68.31,68.35,70600.0,58.4219,58.4641,57.6788,57.7126,70600.0
2008-12-30 14:00:00,68.34,68.99,68.15,68.99,56200.0,57.7042,58.253,57.5437,58.253,56200.0
2008-12-30 14:30:00,68.99,69.17,68.95,69.11,40600.0,58.253,58.405,58.2192,58.3543,40600.0
2008-12-30 15:00:00,69.14,69.33,68.94,69.07,69800.0,58.3797,58.5401,58.2108,58.3206,69800.0
2008-12-30 15:30:00,69.11,69.64,68.88,69.43,223400.0,58.3543,58.8019,58.1601,58.6245,223400.0
2008-12-31 09:30:00,67.8,70.3,67.8,69.86,85000.0,57.2482,59.3591,57.2482,58.9876,85000.0
2008-12-31 10:00:00,69.94,70.07,69.42,69.74,53400.0,59.0552,59.1649,58.6161,58.8863,53400.0
2008-12-31 10:30:00,69.72,69.77,68.68,69.6,59100.0,58.8694,58.9116,57.9913,58.7681,59100.0
2008-12-31 11:00:00,69.59,70.02,69.51,69.83,48300.0,58.7596,59.1227,58.6921,58.9623,48300.0
2008-12-31 11:30:00,69.81,69.93,69.11,69.13,129500.0,58.9454,59.0467,58.3543,58.3712,129500.0
2008-12-31 12:00:00,69.18,69.32,68.66,69.16,40500.0,58.4134,58.5317,57.9744,58.3966,40500.0
2008-12-31 12:30:00,69.19,69.47,68.94,69.11,39500.0,58.4219,58.6583,58.2108,58.3543,39500.0
2008-12-31 13:00:00,69.11,69.2,68.24,68.26,57800.0,58.3543,58.4303,57.6197,57.6366,57800.0
2008-12-31 13:30:00,68.26,69.06,68.2,68.95,41500.0,57.6366,58.3121,57.586,58.2192,41500.0
2008-12-31 14:00:00,68.93,69.47,68.91,69.44,60000.0,58.2024,58.6583,58.1855,58.633,60000.0
2008-12-31 14:30:00,69.47,69.64,68.66,69.03,77800.0,58.6583,58.8019,57.9744,58.2868,77800.0
2008-12-31 15:00:00,69.05,69.83,68.88,69.74,97200.0,58.3037,58.9623,58.1601,58.8863,97200.0
2008-12-31 15:30:00,69.69,70.05,69.21,69.5,163700.0,58.8441,59.1481,58.4388,58.6836,163700.0
2009-01-02 09:30:00,71.26,71.26,68.01,68.09,93500.0,60.1697,60.1697,57.4255,57.4931,93500.0
2009-01-02 10:00:00,68.01,68.35,67.21,68.29,185200.0,57.4255,57.7126,56.75,57.662,185200.0
2009-01-02 10:30:00,68.22,68.79,68.04,68.72,78500.0,57.6029,58.0841,57.4509,58.025,78500.0
2009-01-02 11:00:00,68.75,70.0,68.7,69.95,75500.0,58.0504,59.1058,58.0082,59.0636,75500.0
2009-01-02 11:30:00,69.98,70.71,69.89,70.03,74700.0,59.0889,59.7053,59.013,59.1312,74700.0
2009-01-02 12:00:00,70.07,70.12,69.77,69.96,34800.0,59.1649,59.2072,58.9116,59.0721,34800.0
2009-01-02 12:30:00,69.9,70.3,69.27,69.27,59000.0,59.0214,59.3591,58.4894,58.4894,59000.0
2009-01-02 13:00:00,69.34,69.55,69.16,69.46,54100.0,58.5485,58.7259,58.3966,58.6499,54100.0
2009-01-02 13:30:00,69.5,69.55,69.33,69.4,67800.0,58.6836,58.7259,58.5401,58.5992,67800.0
2009-01-02 14:00:00,69.43,69.57,68.86,69.48,72800.0,58.6245,58.7428,58.1433,58.6668,72800.0
2009-01-02 14:30:00,69.57,69.96,69.2,69.95,85100.0,58.7428,59.0721,58.4303,59.0636,85100.0
2009-01-02 15:00:00,69.92,70.07,69.42,69.88,191600.0,59.0383,59.1649,58.6161,59.0045,191600.0
2009-01-02 15:30:00,69.9,70.19,69.43,69.63,190200.0,59.0214,59.2663,58.6245,58.7934,190200.0
2009-01-05 09:30:00,69.47,70.18,69.11,69.24,128300.0,58.6583,59.2578,58.3543,58.4641,128300.0
2009-01-05 10:00:00,69.24,70.11,69.23,69.99,134400.0,58.4641,59.1987,58.4557,59.0974,134400.0
2009-01-05 10:30:00,69.9,70.3,69.61,69.88,157700.0,59.0214,59.3591,58.7765,59.0045,157700.0
2009-01-05 11:00:00,69.94,70.09,69.43,69.68,105000.0,59.0552,59.1818,58.6245,58.8356,105000.0
2009-01-05 11:30:00,69.71,70.3,69.48,69.5,75400.0,58.861,59.3591,58.6668,58.6836,75400.0
2009-01-05 12:00:00,69.49,70.57,69.25,70.43,146900.0,58.6752,59.5871,58.4726,59.4689,146900.0
2009-01-05 12:30:00,70.36,70.72,70.19,70.61,104400.0,59.4098,59.7138,59.2663,59.6209,104400.0
2009-01-05 13:00:00,70.61,71.01,70.61,70.87,102900.0,59.6209,59.9586,59.6209,59.8404,102900.0
2009-01-05 13:30:00,70.93,71.0,70.72,70.94,188400.0,59.8911,59.9502,59.7138,59.8995,188400.0
2009-01-05 14:00:00,70.97,71.02,70.68,70.9,263600.0,59.9249,59.9671,59.68,59.8658,263600.0
2009-01-05 14:30:00,70.91,70.99,70.09,70.2,229800.0,59.8742,59.9418,59.1818,59.2747,229800.0
2009-01-05 15:00:00,70.21,70.41,69.78,69.93,127400.0,59.2831,59.452,58.9201,59.0467,127400.0
2009-01-05 15:30:00,69.95,70.09,69.56,69.82,261300.0,59.0636,59.1818,58.7343,58.9538,261300.0
2009-01-06 09:30:00,70.97,71.0,69.55,70.5,105300.0,59.9249,59.9502,58.7259,59.528,105300.0
2009-01-06 10:00:00,70.5,70.77,68.82,68.82,99500.0,59.528,59.756,58.1095,58.1095,99500.0
2009-01-06 10:30:00,68.85,69.62,68.85,69.1,91000.0,58.1348,58.785,58.1348,58.3459,91000.0
2009-01-06 11:00:00,69.08,69.47,68.81,69.24,73200.0,58.329,58.6583,58.101,58.4641,73200.0
2009-01-06 11:30:00,69.31,70.0,69.28,69.79,153100.0,58.5232,59.1058,58.4979,58.9285,153100.0
2009-01-06 12:00:00,69.82,70.04,69.46,69.67,135400.0,58.9538,59.1396,58.6499,58.8272,135400.0
2009-01-06 12:30:00,69.67,69.98,69.42,69.76,148500.0,58.8272,59.0889,58.6161,58.9032,148500.0
2009-01-06 13:00:00,69.8,69.85,69.33,69.61,96200.0,58.937,58.9792,58.5401,58.7765,96200.0
2009-01-06 13:30:00,69.53,70.03,69.47,69.5,130600.0,58.709,59.1312,58.6583,58.6836,130600.0
2009-01-06 14:00:00,69.49,69.49,68.01,68.24,152900.0,58.6752,58.6752,57.4255,57.6197,152900.0
2009-01-06 14:30:00,68.3,68.61,68.04,68.58,162900.0,57.6704,57.9322,57.4509,57.9068,162900.0
2009-01-06 15:00:00,68.58,68.81,67.41,67.58,180700.0,57.9068,58.101,56.9189,57.0625,180700.0
2009-01-06 15:30:00,67.52,67.69,66.55,67.0,424900.0,57.0118,57.1553,56.1928,56.5727,424900.0
2009-01-07 09:30:00,66.8,67.05,64.84,65.15,164000.0,56.4039,56.6149,54.7489,55.0106,164000.0
2009-01-07 10:00:00,65.16,65.16,63.67,64.73,201300.0,55.0191,55.0191,53.761,54.656,201300.0
2009-01-07 10:30:00,64.67,65.11,64.2,65.06,151600.0,54.6053,54.9769,54.2085,54.9346,151600.0
2009-01-07 11:00:00,65.05,65.23,64.82,64.94,153600.0,54.9262,55.0782,54.732,54.8333,153600.0
2009-01-07 11:30:00,64.92,65.22,64.87,65.0,110600.0,54.8164,55.0697,54.7742,54.884,110600.0
2009-01-07 12:00:00,65.0,65.02,64.57,64.76,71400.0,54.884,54.9009,54.5209,54.6813,71400.0
2009-01-07 12:30:00,64.83,65.01,64.45,64.62,77800.0,54.7404,54.8924,54.4196,54.5631,77800.0
2009-01-07 13:00:00,64.69,64.93,64.55,64.77,38800.0,54.6222,54.8249,54.504,54.6898,38800.0
2009-01-07 13:30:00,64.77,64.79,63.98,64.22,72600.0,54.6898,54.7067,54.0227,54.2254,72600.0
2009-01-07 14:00:00,64.06,64.43,63.98,64.3,84300.0,54.0903,54.4027,54.0227,54.2929,84300.0
2009-01-07 14:30:00,64.24,64.4,64.05,64.34,39200.0,54.2423,54.3774,54.0818,54.3267,39200.0
2009-01-07 15:00:00,64.31,64.34,63.7,63.82,100200.0,54.3014,54.3267,53.7863,53.8876,100200.0
2009-01-07 15:30:00,63.9,64.08,63.32,63.92,239000.0,53.9552,54.1072,53.4654,53.9721,239000.0
2009-01-08 09:30:00,63.36,63.36,61.31,62.31,251100.0,53.4992,53.4992,51.7683,52.6126,251100.0
2009-01-08 10:00:00,62.31,62.51,62.0,62.05,219400.0,52.6126,52.7815,52.3509,52.3931,219400.0
2009-01-08 10:30:00,62.05,63.0,61.68,62.89,149700.0,52.3931,53.1952,52.0807,53.1024,149700.0
2009-01-08 11:00:00,62.93,63.0,62.25,62.25,94400.0,53.1361,53.1952,52.562,52.562,94400.0
2009-01-08 11:30:00,62.27,62.32,61.78,61.85,84600.0,52.5789,52.6211,52.1651,52.2242,84600.0
2009-01-08 12:00:00,61.83,61.96,61.3,61.49,227100.0,52.2073,52.3171,51.7598,51.9203,227100.0
2009-01-08 12:30:00,61.49,61.72,61.22,61.51,145200.0,51.9203,52.1145,51.6923,51.9371,145200.0
2009-01-08 13:00:00,61.51,61.55,61.0,61.22,88200.0,51.9371,51.9709,51.5065,51.6923,88200.0
2009-01-08 13:30:00,61.22,61.88,61.12,61.64,56800.0,51.6923,52.2496,51.6078,52.0469,56800.0
2009-01-08 14:00:00,61.64,62.39,61.5,62.24,102400.0,52.0469,52.6802,51.9287,52.5535,102400.0
2009-01-08 14:30:00,62.17,62.95,61.95,62.83,91100.0,52.4944,53.153,52.3087,53.0517,91100.0
2009-01-08 15:00:00,62.84,63.0,62.45,62.96,114200.0,53.0602,53.1952,52.7308,53.1615,114200.0
2009-01-08 15:30:00,62.92,63.19,62.51,63.0,253800.0,53.1277,53.3557,52.7815,53.1952,253800.0
2009-01-09 09:30:00,63.01,63.01,60.91,61.55,205800.0,53.2037,53.2037,51.4305,51.9709,205800.0
2009-01-09 10:00:00,61.58,62.0,61.2,61.35,90500.0,51.9962,52.3509,51.6754,51.802,90500.0
2009-01-09 10:30:00,61.35,61.72,61.05,61.62,76400.0,51.802,52.1145,51.5487,52.03,76400.0
2009-01-09 11:00:00,61.63,62.54,61.63,62.18,111200.0,52.0385,52.8068,52.0385,52.5029,111200.0
2009-01-09 11:30:00,62.1,62.42,61.76,62.28,114100.0,52.4353,52.7055,52.1482,52.5873,114100.0
2009-01-09 12:00:00,62.26,62.42,61.89,62.0,80300.0,52.5704,52.7055,52.258,52.3509,80300.0
2009-01-09 12:30:00,62.0,62.39,61.91,62.27,53500.0,52.3509,52.6802,52.2749,52.5789,53500.0
2009-01-09 13:00:00,62.35,62.62,62.1,62.22,62500.0,52.6464,52.8744,52.4353,52.5366,62500.0
2009-01-09 13:30:00,62.18,62.21,61.51,61.61,59100.0,52.5029,52.5282,51.9371,52.0216,59100.0
2009-01-09 14:00:00,61.61,62.47,61.59,62.3,66500.0,52.0216,52.7477,52.0047,52.6042,66500.0
2009-01-09 14:30:00,62.32,62.87,62.24,62.43,66300.0,52.6211,53.0855,52.5535,52.714,66300.0
2009-01-09 15:00:00,62.39,62.54,61.83,62.16,103300.0,52.6802,52.8068,52.2073,52.486,103300.0
2009-01-09 15:30:00,62.15,62.29,60.78,61.17,210000.0,52.4775,52.5957,51.3207,51.6501,210000.0
2009-01-12 09:30:00,61.46,61.64,58.41,58.7,183100.0,51.8949,52.0469,49.3196,49.5645,183100.0
2009-01-12 10:00:00,58.79,59.09,58.63,58.85,131400.0,49.6405,49.8938,49.5054,49.6911,131400.0
2009-01-12 10:30:00,58.85,58.87,58.0,58.11,96900.0,49.6911,49.708,48.9734,49.0663,96900.0
2009-01-12 11:00:00,58.14,58.32,57.79,58.02,93800.0,49.0916,49.2436,48.7961,48.9903,93800.0
2009-01-12 11:30:00,58.1,58.23,57.8,58.0,115400.0,49.0578,49.1676,48.8045,48.9734,115400.0
2009-01-12 12:00:00,57.99,58.13,57.82,58.0,86100.0,48.965,49.0832,48.8214,48.9734,86100.0
2009-01-12 12:30:00,58.0,58.08,57.86,58.03,98300.0,48.9734,49.041,48.8552,48.9987,98300.0
2009-01-12 13:00:00,58.0,58.12,57.88,57.9,78800.0,48.9734,49.0747,48.8721,48.889,78800.0
2009-01-12 13:30:00,57.93,58.05,57.59,57.64,128000.0,48.9143,49.0156,48.6272,48.6694,128000.0
2009-01-12 14:00:00,57.64,57.72,57.34,57.72,140600.0,48.6694,48.737,48.4161,48.737,140600.0
2009-01-12 14:30:00,57.69,57.75,56.87,56.95,87800.0,48.7116,48.7623,48.0193,48.0868,87800.0
2009-01-12 15:00:00,56.96,57.64,56.95,57.43,165100.0,48.0953,48.6694,48.0868,48.4921,165100.0
2009-01-12 15:30:00,57.45,57.59,56.89,57.15,233900.0,48.509,48.6272,48.0362,48.2557,233900.0
2009-01-13 09:30:00,58.41,58.41,56.93,57.74,168700.0,49.3196,49.3196,48.0699,48.7539,168700.0
2009-01-13 10:00:00,57.74,58.12,57.35,57.91,178800.0,48.7539,49.0747,48.4246,48.8974,178800.0
2009-01-13 10:30:00,57.85,58.52,57.38,58.1,63600.0,48.8467,49.4125,48.4499,49.0578,63600.0
2009-01-13 11:00:00,58.15,58.23,57.24,57.74,56100.0,49.1001,49.1676,48.3317,48.7539,56100.0
2009-01-13 11:30:00,57.68,58.02,57.49,57.98,57000.0,48.7032,48.9903,48.5428,48.9565,57000.0
2009-01-13 12:00:00,58.01,58.58,57.87,58.31,139700.0,48.9818,49.4631,48.8636,49.2352,139700.0
2009-01-13 12:30:00,58.28,58.59,58.01,58.15,80300.0,49.2098,49.4716,48.9818,49.1001,80300.0
2009-01-13 13:00:00,58.15,58.41,57.88,57.93,110700.0,49.1001,49.3196,48.8721,48.9143,110700.0
2009-01-13 13:30:00,57.85,58.05,57.5,57.64,55000.0,48.8467,49.0156,48.5512,48.6694,55000.0
2009-01-13 14:00:00,57.62,57.7,57.13,57.45,131400.0,48.6525,48.7201,48.2388,48.509,131400.0
2009-01-13 14:30:00,57.45,58.7,57.42,58.16,168700.0,48.509,49.5645,48.4837,49.1085,168700.0
2009-01-13 15:00:00,58.11,58.34,57.67,58.34,120400.0,49.0663,49.2605,48.6948,49.2605,120400.0
2009-01-13 15:30:00,58.33,58.51,57.78,58.05,233300.0,49.252,49.404,48.7876,49.0156,233300.0
2009-01-14 09:30:00,55.99,56.62,55.01,55.26,174000.0,47.2762,47.8082,46.4487,46.6598,174000.0
2009-01-14 10:00:00,55.27,55.7,55.15,55.49,200600.0,46.6683,47.0314,46.567,46.854,200600.0
2009-01-14 10:30:00,55.5,55.87,55.12,55.72,126600.0,46.8625,47.1749,46.5416,47.0482,126600.0
2009-01-14 11:00:00,55.77,56.0,55.48,55.65,106800.0,47.0905,47.2847,46.8456,46.9891,106800.0
2009-01-14 11:30:00,55.72,55.98,55.52,55.89,67200.0,47.0482,47.2678,46.8794,47.1918,67200.0
2009-01-14 12:00:00,55.91,56.08,55.72,55.84,65100.0,47.2087,47.3522,47.0482,47.1496,65100.0
2009-01-14 12:30:00,55.86,56.07,55.65,55.99,49700.0,47.1665,47.3438,46.9891,47.2762,49700.0
2009-01-14 13:00:00,55.95,56.08,55.43,55.59,84700.0,47.2424,47.3522,46.8034,46.9385,84700.0
2009-01-14 13:30:00,55.51,55.89,55.38,55.63,31200.0,46.8709,47.1918,46.7612,46.9722,31200.0
2009-01-14 14:00:00,55.56,55.94,55.37,55.69,56400.0,46.9131,47.234,46.7527,47.0229,56400.0
2009-01-14 14:30:00,55.71,56.25,55.71,56.07,132500.0,47.0398,47.4958,47.0398,47.3438,132500.0
2009-01-14 15:00:00,56.08,56.08,55.4,55.62,112300.0,47.3522,47.3522,46.778,46.9638,112300.0
2009-01-14 15:30:00,55.63,56.11,55.3,55.88,207700.0,46.9722,47.3775,46.6936,47.1833,207700.0
2009-01-15 09:30:00,55.5,56.3,54.61,54.92,255900.0,46.8625,47.538,46.111,46.3727,255900.0
2009-01-15 10:00:00,54.97,55.32,54.62,54.85,144000.0,46.415,46.7105,46.1194,46.3136,144000.0
2009-01-15 10:30:00,54.82,55.06,54.54,54.77,130100.0,46.2883,46.491,46.0519,46.2461,130100.0
2009-01-15 11:00:00,54.75,55.33,54.24,54.39,107800.0,46.2292,46.7189,45.7986,45.9252,107800.0
2009-01-15 11:30:00,54.35,54.44,54.0,54.06,100500.0,45.8915,45.9675,45.5959,45.6466,100500.0
2009-01-15 12:00:00,54.02,54.27,53.5,53.54,64600.0,45.6128,45.8239,45.1737,45.2075,64600.0
2009-01-15 12:30:00,53.55,54.23,53.33,54.03,99300.0,45.216,45.7901,45.0302,45.6213,99300.0
2009-01-15 13:00:00,54.09,54.99,54.09,54.99,54900.0,45.6719,46.4319,45.6719,46.4319,54900.0
2009-01-15 13:30:00,54.96,56.87,54.96,56.72,119500.0,46.4065,48.0193,46.4065,47.8926,119500.0
2009-01-15 14:00:00,56.76,57.24,56.58,56.85,304200.0,47.9264,48.3317,47.7744,48.0024,304200.0
2009-01-15 14:30:00,57.0,58.29,57.0,58.06,244600.0,48.129,49.2183,48.129,49.0241,244600.0
2009-01-15 15:00:00,57.97,58.36,56.67,56.76,188000.0,48.9481,49.2774,47.8504,47.9264,188000.0
2009-01-15 15:30:00,56.69,56.84,55.33,56.74,342400.0,47.8673,47.9939,46.7189,47.9095,342400.0
2009-01-16 09:30:00,57.61,60.64,57.61,59.32,431600.0,48.6441,51.2025,48.6441,50.088,431600.0
2009-01-16 10:00:00,59.26,59.51,58.36,58.93,113900.0,50.0373,50.2484,49.2774,49.7587,113900.0
2009-01-16 10:30:00,58.85,59.13,57.98,58.21,107200.0,49.6911,49.9275,48.9565,49.1507,107200.0
2009-01-16 11:00:00,58.22,58.32,57.72,58.0,71600.0,49.1592,49.2436,48.737,48.9734,71600.0
2009-01-16 11:30:00,58.01,58.11,57.09,57.43,83600.0,48.9818,49.0663,48.205,48.4921,83600.0
2009-01-16 12:00:00,57.38,57.83,57.2,57.65,141300.0,48.4499,48.8299,48.2979,48.6779,141300.0
2009-01-16 12:30:00,57.67,58.62,57.64,58.54,93900.0,48.6948,49.4969,48.6694,49.4294,93900.0
2009-01-16 13:00:00,58.63,58.76,57.66,58.33,130700.0,49.5054,49.6151,48.6863,49.252,130700.0
2009-01-16 13:30:00,58.33,59.0,58.3,59.0,89500.0,49.252,49.8178,49.2267,49.8178,89500.0
2009-01-16 14:00:00,59.0,59.59,58.27,58.5,137500.0,49.8178,50.316,49.2014,49.3956,137500.0
2009-01-16 14:30:00,58.53,58.79,57.8,58.77,194500.0,49.4209,49.6405,48.8045,49.6236,194500.0
2009-01-16 15:00:00,58.71,59.55,58.24,58.56,129100.0,49.5729,50.2822,49.1761,49.4463,129100.0
2009-01-16 15:30:00,58.57,59.25,58.21,58.59,278900.0,49.4547,50.0289,49.1507,49.4716,278900.0
2009-01-20 09:30:00,57.14,57.29,55.11,55.27,275900.0,48.2472,48.3739,46.5332,46.6683,275900.0
2009-01-20 10:00:00,55.38,56.99,54.99,56.9,268700.0,46.7612,48.1206,46.4319,48.0446,268700.0
2009-01-20 10:30:00,56.88,57.12,55.71,56.09,157000.0,48.0277,48.2304,47.0398,47.3607,157000.0
2009-01-20 11:00:00,56.04,56.05,55.05,55.1,123700.0,47.3184,47.3269,46.4825,46.5247,123700.0
2009-01-20 11:30:00,55.12,55.39,55.01,55.04,115800.0,46.5416,46.7696,46.4487,46.4741,115800.0
2009-01-20 12:00:00,55.08,55.21,54.95,54.99,205700.0,46.5078,46.6176,46.3981,46.4319,205700.0
2009-01-20 12:30:00,54.99,55.06,54.59,54.68,85700.0,46.4319,46.491,46.0941,46.1701,85700.0
2009-01-20 13:00:00,54.73,54.98,53.91,54.07,120400.0,46.2123,46.4234,45.5199,45.655,120400.0
2009-01-20 13:30:00,54.05,54.07,52.85,53.27,129700.0,45.6381,45.655,44.6249,44.9795,129700.0
2009-01-20 14:00:00,53.27,53.85,53.12,53.69,96300.0,44.9795,45.4693,44.8529,45.3342,96300.0
2009-01-20 14:30:00,53.69,53.9,53.21,53.43,82700.0,45.3342,45.5115,44.9289,45.1146,82700.0
2009-01-20 15:00:00,53.44,53.67,53.14,53.35,184600.0,45.1231,45.3173,44.8698,45.0471,184600.0
2009-01-20 15:30:00,53.33,54.19,53.28,53.83,334600.0,45.0302,45.7564,44.988,45.4524,334600.0
2009-01-21 09:30:00,54.5,54.98,53.76,54.39,145800.0,46.0181,46.4234,45.3933,45.9252,145800.0
2009-01-21 10:00:00,54.38,54.66,53.32,53.39,99600.0,45.9168,46.1532,45.0218,45.0809,99600.0
2009-01-21 10:30:00,53.33,53.38,51.8,51.8,161500.0,45.0302,45.0724,43.7383,43.7383,161500.0
2009-01-21 11:00:00,51.87,52.22,51.78,51.92,77200.0,43.7974,44.093,43.7214,43.8396,77200.0
2009-01-21 11:30:00,51.93,52.64,51.92,52.56,74400.0,43.8481,44.4476,43.8396,44.38,74400.0
2009-01-21 12:00:00,52.51,53.58,52.51,52.84,108800.0,44.3378,45.2413,44.3378,44.6165,108800.0
2009-01-21 12:30:00,52.83,53.23,52.29,52.75,40200.0,44.608,44.9458,44.1521,44.5405,40200.0
2009-01-21 13:00:00,52.79,52.87,52.18,52.26,47400.0,44.5742,44.6418,44.0592,44.1267,47400.0
2009-01-21 13:30:00,52.28,52.87,52.26,52.87,84000.0,44.1436,44.6418,44.1267,44.6418,84000.0
2009-01-21 14:00:00,52.94,53.3,52.52,53.12,70800.0,44.7009,45.0049,44.3463,44.8529,70800.0
2009-01-21 14:30:00,53.16,53.64,53.16,53.51,87500.0,44.8867,45.292,44.8867,45.1822,87500.0
2009-01-21 15:00:00,53.51,53.97,53.21,53.37,124300.0,45.1822,45.5706,44.9289,45.064,124300.0
2009-01-21 15:30:00,53.38,53.66,53.1,53.53,366100.0,45.0724,45.3088,44.836,45.1991,366100.0
2009-01-22 09:30:00,52.72,53.14,51.02,51.88,179000.0,44.5151,44.8698,43.0797,43.8059,179000.0
2009-01-22 10:00:00,51.87,52.61,51.63,52.03,130400.0,43.7974,44.4223,43.5948,43.9325,130400.0
2009-01-22 10:30:00,51.95,52.27,51.17,51.65,98000.0,43.865,44.1352,43.2064,43.6117,98000.0
2009-01-22 11:00:00,51.65,51.85,51.28,51.3,72200.0,43.6117,43.7805,43.2992,43.3161,72200.0
2009-01-22 11:30:00,51.28,51.58,51.13,51.25,70700.0,43.2992,43.5526,43.1726,43.2739,70700.0
2009-01-22 12:00:00,51.19,51.45,51.08,51.35,26000.0,43.2233,43.4428,43.1304,43.3583,26000.0
2009-01-22 12:30:00,51.32,51.69,51.14,51.25,49800.0,43.333,43.6454,43.181,43.2739,49800.0
2009-01-22 13:00:00,51.25,51.77,51.14,51.3,59700.0,43.2739,43.713,43.181,43.3161,59700.0
2009-01-22 13:30:00,51.3,52.23,51.24,52.0,62800.0,43.3161,44.1014,43.2655,43.9072,62800.0
2009-01-22 14:00:00,52.09,52.78,51.88,52.1,214400.0,43.9832,44.5658,43.8059,43.9916,214400.0
2009-01-22 14:30:00,52.05,52.75,51.91,52.41,210600.0,43.9494,44.5405,43.8312,44.2534,210600.0
2009-01-22 15:00:00,52.43,52.83,51.54,52.47,244100.0,44.2703,44.608,43.5188,44.304,244100.0
2009-01-22 15:30:00,52.46,53.01,51.68,52.29,194500.0,44.2956,44.76,43.637,44.1521,194500.0
2009-01-23 09:30:00,51.0,52.17,50.58,51.12,159300.0,43.0628,44.0507,42.7082,43.1641,159300.0
2009-01-23 10:00:00,51.21,51.91,51.21,51.68,91500.0,43.2401,43.8312,43.2401,43.637,91500.0
2009-01-23 10:30:00,51.65,51.78,50.88,51.16,68900.0,43.6117,43.7214,42.9615,43.1979,68900.0
2009-01-23 11:00:00,51.26,52.98,51.26,52.64,84000.0,43.2824,44.7347,43.2824,44.4476,84000.0
2009-01-23 11:30:00,52.69,52.85,51.78,51.9,108900.0,44.4898,44.6249,43.7214,43.8228,108900.0
2009-01-23 12:00:00,51.85,53.09,51.85,52.91,78500.0,43.7805,44.8276,43.7805,44.6756,78500.0
2009-01-23 12:30:00,52.99,53.08,52.29,52.73,65500.0,44.7431,44.8191,44.1521,44.5236,65500.0
2009-01-23 13:00:00,52.77,53.62,52.55,53.35,101100.0,44.5574,45.2751,44.3716,45.0471,101100.0
2009-01-23 13:30:00,53.34,53.98,53.23,53.93,55700.0,45.0386,45.579,44.9458,45.5368,55700.0
2009-01-23 14:00:00,53.9,53.95,53.36,53.49,94100.0,45.5115,45.5537,45.0555,45.1653,94100.0
2009-01-23 14:30:00,53.56,53.58,52.47,52.7,97300.0,45.2244,45.2413,44.304,44.4982,97300.0
2009-01-23 15:00:00,52.67,53.15,52.36,52.55,143900.0,44.4729,44.8782,44.2112,44.3716,143900.0
2009-01-23 15:30:00,52.52,53.64,52.34,53.0,299600.0,44.3463,45.292,44.1943,44.7516,299600.0
2009-01-26 09:30:00,53.55,53.7,52.05,52.88,129800.0,45.216,45.3426,43.9494,44.6502,129800.0
2009-01-26 10:00:00,52.98,54.21,52.78,52.87,235000.0,44.7347,45.7732,44.5658,44.6418,235000.0
2009-01-26 10:30:00,52.9,52.92,51.62,51.8,152400.0,44.6671,44.684,43.5863,43.7383,152400.0
2009-01-26 11:00:00,51.8,52.26,51.5,51.79,132500.0,43.7383,44.1267,43.485,43.7299,132500.0
2009-01-26 11:30:00,51.79,51.85,50.97,51.0,101000.0,43.7299,43.7805,43.0375,43.0628,101000.0
2009-01-26 12:00:00,51.01,51.67,50.96,51.6,119400.0,43.0713,43.6285,43.029,43.5694,119400.0
2009-01-26 12:30:00,51.59,51.9,51.18,51.2,106800.0,43.561,43.8228,43.2148,43.2317,106800.0
2009-01-26 13:00:00,51.2,51.59,51.02,51.17,76000.0,43.2317,43.561,43.0797,43.2064,76000.0
2009-01-26 13:30:00,51.19,51.41,50.69,50.97,93400.0,43.2233,43.409,42.8011,43.0375,93400.0
2009-01-26 14:00:00,51.02,51.02,50.33,50.43,104600.0,43.0797,43.0797,42.4971,42.5815,104600.0
2009-01-26 14:30:00,50.43,51.0,50.11,50.54,280700.0,42.5815,43.0628,42.3113,42.6744,280700.0
2009-01-26 15:00:00,50.5,51.14,50.11,50.66,327100.0,42.6406,43.181,42.3113,42.7757,327100.0
2009-01-26 15:30:00,50.71,51.03,50.17,50.45,352500.0,42.818,43.0882,42.362,42.5984,352500.0
2009-01-27 09:30:00,51.24,52.14,50.53,52.07,152000.0,43.2655,44.0254,42.666,43.9663,152000.0
2009-01-27 10:00:00,51.97,52.25,50.83,51.94,125900.0,43.8819,44.1183,42.9193,43.8565,125900.0
2009-01-27 10:30:00,51.92,52.0,51.25,52.0,58700.0,43.8396,43.9072,43.2739,43.9072,58700.0
2009-01-27 11:00:00,51.96,52.33,51.84,52.17,103000.0,43.8734,44.1858,43.7721,44.0507,103000.0
2009-01-27 11:30:00,52.19,52.38,51.94,52.2,59500.0,44.0676,44.2281,43.8565,44.0761,59500.0
2009-01-27 12:00:00,52.22,53.0,52.04,53.0,193400.0,44.093,44.7516,43.941,44.7516,193400.0
2009-01-27 12:30:00,52.99,53.14,52.55,52.74,63300.0,44.7431,44.8698,44.3716,44.532,63300.0
2009-01-27 13:00:00,52.82,52.83,52.12,52.37,87300.0,44.5996,44.608,44.0085,44.2196,87300.0
2009-01-27 13:30:00,52.31,52.7,52.07,52.27,74700.0,44.1689,44.4982,43.9663,44.1352,74700.0
2009-01-27 14:00:00,52.3,52.44,51.85,52.14,91300.0,44.1605,44.2787,43.7805,44.0254,91300.0
2009-01-27 14:30:00,52.12,52.7,52.05,52.5,85800.0,44.0085,44.4982,43.9494,44.3294,85800.0
2009-01-27 15:00:00,52.5,52.91,52.15,52.73,165500.0,44.3294,44.6756,44.0338,44.5236,165500.0
2009-01-27 15:30:00,52.71,52.75,52.33,52.51,193200.0,44.5067,44.5405,44.1858,44.3378,193200.0
2009-01-28 09:30:00,54.45,56.24,52.97,53.34,178000.0,45.9759,47.4873,44.7262,45.0386,178000.0
2009-01-28 10:00:00,53.21,53.68,53.04,53.41,58100.0,44.9289,45.3257,44.7853,45.0978,58100.0
2009-01-28 10:30:00,53.41,54.1,53.41,54.0,55500.0,45.0978,45.6804,45.0978,45.5959,55500.0
2009-01-28 11:00:00,54.09,54.5,54.03,54.29,64700.0,45.6719,46.0181,45.6213,45.8408,64700.0
2009-01-28 11:30:00,54.32,54.4,54.12,54.2,101200.0,45.8661,45.9337,45.6973,45.7648,101200.0
2009-01-28 12:00:00,54.2,54.33,54.01,54.2,49900.0,45.7648,45.8746,45.6044,45.7648,49900.0
2009-01-28 12:30:00,54.23,54.23,53.92,53.96,38800.0,45.7901,45.7901,45.5284,45.5622,38800.0
2009-01-28 13:00:00,53.95,54.18,53.8,54.15,68100.0,45.5537,45.7479,45.4271,45.7226,68100.0
2009-01-28 13:30:00,54.14,54.35,54.11,54.18,76200.0,45.7141,45.8915,45.6888,45.7479,76200.0
2009-01-28 14:00:00,54.22,54.27,53.62,54.13,208400.0,45.7817,45.8239,45.2751,45.7057,208400.0
2009-01-28 14:30:00,54.13,54.13,53.28,53.92,150900.0,45.7057,45.7057,44.988,45.5284,150900.0
2009-01-28 15:00:00,53.9,54.0,52.87,52.96,160600.0,45.5115,45.5959,44.6418,44.7178,160600.0
2009-01-28 15:30:00,52.96,53.53,52.81,53.33,167000.0,44.7178,45.1991,44.5911,45.0302,167000.0
2009-01-29 09:30:00,53.01,53.01,52.19,52.77,89300.0,44.76,44.76,44.0676,44.5574,89300.0
2009-01-29 10:00:00,52.74,52.74,51.88,52.66,129900.0,44.532,44.532,43.8059,44.4645,129900.0
2009-01-29 10:30:00,52.67,52.7,51.97,52.55,113900.0,44.4729,44.4982,43.8819,44.3716,113900.0
2009-01-29 11:00:00,52.53,53.09,52.35,52.69,141200.0,44.3547,44.8276,44.2027,44.4898,141200.0
2009-01-29 11:30:00,52.69,53.08,52.61,52.68,151200.0,44.4898,44.8191,44.4223,44.4814,151200.0
2009-01-29 12:00:00,52.65,52.72,52.27,52.46,126500.0,44.456,44.5151,44.1352,44.2956,126500.0
2009-01-29 12:30:00,52.4,52.63,52.32,52.46,105300.0,44.2449,44.4391,44.1774,44.2956,105300.0
2009-01-29 13:00:00,52.47,52.48,51.97,52.0,87000.0,44.304,44.3125,43.8819,43.9072,87000.0
2009-01-29 13:30:00,52.04,52.15,51.62,51.84,103800.0,43.941,44.0338,43.5863,43.7721,103800.0
2009-01-29 14:00:00,51.91,52.0,51.42,51.5,100600.0,43.8312,43.9072,43.4175,43.485,100600.0
2009-01-29 14:30:00,51.5,51.53,50.88,50.99,110800.0,43.485,43.5103,42.9615,43.0544,110800.0
2009-01-29 15:00:00,50.97,51.2,50.72,51.06,190800.0,43.0375,43.2317,42.8264,43.1135,190800.0
2009-01-29 15:30:00,51.03,51.11,50.66,50.86,245600.0,43.0882,43.1557,42.7757,42.9446,245600.0
2009-01-30 09:30:00,51.39,51.94,50.0,50.0,138800.0,43.3921,43.8565,42.2185,42.2185,138800.0
2009-01-30 10:00:00,50.0,50.08,49.1,49.25,171800.0,42.2185,42.286,41.4585,41.5852,171800.0
2009-01-30 10:30:00,49.24,50.29,49.12,50.16,88100.0,41.5767,42.4633,41.4754,42.3536,88100.0
2009-01-30 11:00:00,50.19,50.48,49.04,49.11,111900.0,42.3789,42.6237,41.4079,41.467,111900.0
2009-01-30 11:30:00,49.07,49.61,49.07,49.3,57500.0,41.4332,41.8891,41.4332,41.6274,57500.0
2009-01-30 12:00:00,49.31,49.83,49.24,49.61,69400.0,41.6358,42.0749,41.5767,41.8891,69400.0
2009-01-30 12:30:00,49.66,49.74,49.25,49.67,93400.0,41.9314,41.9989,41.5852,41.9398,93400.0
2009-01-30 13:00:00,49.68,50.29,49.18,49.39,118500.0,41.9483,42.4633,41.5261,41.7034,118500.0
2009-01-30 13:30:00,49.34,49.69,49.09,49.32,137700.0,41.6612,41.9567,41.4501,41.6443,137700.0
2009-01-30 14:00:00,49.3,49.83,49.2,49.81,80500.0,41.6274,42.0749,41.543,42.058,80500.0
2009-01-30 14:30:00,49.73,49.9,49.08,49.29,174700.0,41.9905,42.134,41.4416,41.6189,174700.0
2009-01-30 15:00:00,49.31,49.77,49.12,49.3,147300.0,41.6358,42.0242,41.4754,41.6274,147300.0
2009-01-30 15:30:00,49.3,49.76,49.03,49.44,215400.0,41.6274,42.0158,41.3994,41.7456,215400.0
2009-02-02 09:30:00,48.68,49.0,47.55,48.49,167000.0,41.1039,41.3741,40.1497,40.9435,167000.0
2009-02-02 10:00:00,48.49,49.23,48.49,48.68,129300.0,40.9435,41.5683,40.9435,41.1039,129300.0
2009-02-02 10:30:00,48.7,48.77,48.07,48.25,109900.0,41.1208,41.1799,40.5888,40.7408,109900.0
2009-02-02 11:00:00,48.25,48.47,48.0,48.25,155000.0,40.7408,40.9266,40.5297,40.7408,155000.0
2009-02-02 11:30:00,48.35,48.63,48.22,48.31,116500.0,40.8252,41.0617,40.7155,40.7915,116500.0
2009-02-02 12:00:00,48.37,48.71,48.24,48.71,97600.0,40.8421,41.1292,40.7324,41.1292,97600.0
2009-02-02 12:30:00,48.69,48.8,48.35,48.37,98400.0,41.1123,41.2052,40.8252,40.8421,98400.0
2009-02-02 13:00:00,48.4,48.45,48.0,48.08,162200.0,40.8675,40.9097,40.5297,40.5973,162200.0
2009-02-02 13:30:00,48.09,48.43,48.07,48.19,79400.0,40.6057,40.8928,40.5888,40.6901,79400.0
2009-02-02 14:00:00,48.2,48.27,47.92,48.22,162600.0,40.6986,40.7577,40.4622,40.7155,162600.0
2009-02-02 14:30:00,48.2,48.29,47.86,47.95,102500.0,40.6986,40.7746,40.4115,40.4875,102500.0
2009-02-02 15:00:00,47.96,48.42,47.73,48.39,130500.0,40.4959,40.8843,40.3017,40.859,130500.0
2009-02-02 15:30:00,48.48,48.7,48.03,48.23,227200.0,40.935,41.1208,40.555,40.7239,227200.0
2009-02-03 09:30:00,49.0,50.0,48.67,49.15,168900.0,41.3741,42.2185,41.0954,41.5007,168900.0
2009-02-03 10:00:00,49.22,50.1,48.83,49.38,131300.0,41.5598,42.3029,41.2305,41.6949,131300.0
2009-02-03 10:30:00,49.29,49.99,49.25,49.65,62000.0,41.6189,42.21,41.5852,41.9229,62000.0
2009-02-03 11:00:00,49.73,50.48,49.66,50.35,99600.0,41.9905,42.6237,41.9314,42.514,99600.0
2009-02-03 11:30:00,50.34,50.48,50.05,50.15,136900.0,42.5055,42.6237,42.2607,42.3451,136900.0
2009-02-03 12:00:00,50.1,50.53,49.93,50.19,68500.0,42.3029,42.666,42.1593,42.3789,68500.0
2009-02-03 12:30:00,50.2,50.26,50.07,50.12,76300.0,42.3873,42.438,42.2776,42.3198,76300.0
2009-02-03 13:00:00,50.09,50.35,49.99,50.29,85000.0,42.2944,42.514,42.21,42.4633,85000.0
2009-02-03 13:30:00,50.29,50.31,49.26,49.4,201100.0,42.4633,42.4802,41.5936,41.7118,201100.0
2009-02-03 14:00:00,49.35,50.24,49.32,50.05,131500.0,41.6696,42.4211,41.6443,42.2607,131500.0
2009-02-03 14:30:00,50.06,50.33,49.55,50.0,132100.0,42.2691,42.4971,41.8385,42.2185,132100.0
2009-02-03 15:00:00,49.96,51.58,49.84,50.94,229400.0,42.1847,43.5526,42.0834,43.0122,229400.0
2009-02-03 15:30:00,50.92,51.09,50.46,50.64,311400.0,42.9953,43.1388,42.6069,42.7588,311400.0
2009-02-04 09:30:00,50.82,54.94,50.82,54.75,453200.0,42.9108,46.3896,42.9108,46.2292,453200.0
2009-02-04 10:00:00,54.74,55.25,54.16,54.24,193000.0,46.2208,46.6514,45.731,45.7986,193000.0
2009-02-04 10:30:00,54.23,54.26,52.41,52.46,291900.0,45.7901,45.8155,44.2534,44.2956,291900.0
2009-02-04 11:00:00,52.47,53.07,51.99,52.44,136200.0,44.304,44.8107,43.8987,44.2787,136200.0
2009-02-04 11:30:00,52.43,52.7,52.21,52.41,87400.0,44.2703,44.4982,44.0845,44.2534,87400.0
2009-02-04 12:00:00,52.38,52.46,51.61,51.61,93200.0,44.2281,44.2956,43.5779,43.5779,93200.0
2009-02-04 12:30:00,51.69,52.05,51.61,51.87,39600.0,43.6454,43.9494,43.5779,43.7974,39600.0
2009-02-04 13:00:00,51.85,52.0,51.58,51.98,56800.0,43.7805,43.9072,43.5526,43.8903,56800.0
2009-02-04 13:30:00,52.01,52.25,51.49,51.82,99000.0,43.9156,44.1183,43.4766,43.7552,99000.0
2009-02-04 14:00:00,51.72,51.82,51.24,51.28,68500.0,43.6708,43.7552,43.2655,43.2992,68500.0
2009-02-04 14:30:00,51.24,52.3,51.11,52.21,114400.0,43.2655,44.1605,43.1557,44.0845,114400.0
2009-02-04 15:00:00,52.2,52.22,51.09,51.44,141300.0,44.0761,44.093,43.1388,43.4343,141300.0
2009-02-04 15:30:00,51.46,51.87,51.17,51.35,204600.0,43.4512,43.7974,43.2064,43.3583,204600.0
2009-02-05 09:30:00,50.43,51.59,50.15,50.26,76500.0,42.5815,43.561,42.3451,42.438,76500.0
2009-02-05 10:00:00,50.2,51.02,50.07,50.31,124600.0,42.3873,43.0797,42.2776,42.4802,124600.0
2009-02-05 10:30:00,50.3,52.17,50.14,51.74,186500.0,42.4718,44.0507,42.3367,43.6877,186500.0
2009-02-05 11:00:00,51.73,51.76,51.32,51.5,86800.0,43.6792,43.7045,43.333,43.485,86800.0
2009-02-05 11:30:00,51.52,52.25,51.52,52.17,70900.0,43.5019,44.1183,43.5019,44.0507,70900.0
2009-02-05 12:00:00,52.16,52.69,51.83,51.9,95500.0,44.0423,44.4898,43.7636,43.8228,95500.0
2009-02-05 12:30:00,51.9,52.27,51.83,52.22,40000.0,43.8228,44.1352,43.7636,44.093,40000.0
2009-02-05 13:00:00,52.28,52.4,51.37,51.5,59100.0,44.1436,44.2449,43.3752,43.485,59100.0
2009-02-05 13:30:00,51.5,51.71,51.32,51.52,80400.0,43.485,43.6623,43.333,43.5019,80400.0
2009-02-05 14:00:00,51.51,51.8,51.26,51.4,80400.0,43.4934,43.7383,43.2824,43.4006,80400.0
2009-02-05 14:30:00,51.39,51.46,50.86,51.04,165400.0,43.3921,43.4512,42.9446,43.0966,165400.0
2009-02-05 15:00:00,51.01,51.29,50.77,51.12,167200.0,43.0713,43.3077,42.8686,43.1641,167200.0
2009-02-05 15:30:00,51.16,51.35,50.9,50.99,188300.0,43.1979,43.3583,42.9784,43.0544,188300.0
2009-02-06 09:30:00,51.81,52.47,51.18,52.16,90200.0,43.7468,44.304,43.2148,44.0423,90200.0
2009-02-06 10:00:00,52.2,52.25,51.25,51.43,66700.0,44.0761,44.1183,43.2739,43.4259,66700.0
2009-02-06 10:30:00,51.47,51.58,51.12,51.32,80300.0,43.4597,43.5526,43.1641,43.333,80300.0
2009-02-06 11:00:00,51.36,52.4,51.33,52.4,128000.0,43.3668,44.2449,43.3415,44.2449,128000.0
2009-02-06 11:30:00,52.42,52.62,52.22,52.26,52900.0,44.2618,44.4307,44.093,44.1267,52900.0
2009-02-06 12:00:00,52.25,52.32,51.93,51.98,110300.0,44.1183,44.1774,43.8481,43.8903,110300.0
2009-02-06 12:30:00,51.94,52.01,51.67,51.74,90100.0,43.8565,43.9156,43.6285,43.6877,90100.0
2009-02-06 13:00:00,51.72,52.07,51.67,52.07,131900.0,43.6708,43.9663,43.6285,43.9663,131900.0
2009-02-06 13:30:00,52.04,52.2,51.87,52.07,89000.0,43.941,44.0761,43.7974,43.9663,89000.0
2009-02-06 14:00:00,52.01,52.04,51.66,51.85,99700.0,43.9156,43.941,43.6201,43.7805,99700.0
2009-02-06 14:30:00,51.91,52.0,51.44,51.5,96000.0,43.8312,43.9072,43.4343,43.485,96000.0
2009-02-06 15:00:00,51.55,51.66,51.07,51.25,172400.0,43.5272,43.6201,43.1219,43.2739,172400.0
2009-02-06 15:30:00,51.2,51.69,51.0,51.35,339100.0,43.2317,43.6454,43.0628,43.3583,339100.0
2009-02-09 09:30:00,51.17,51.17,50.0,50.0,129900.0,43.2064,43.2064,42.2185,42.2185,129900.0
2009-02-09 10:00:00,50.05,50.16,49.49,50.06,143500.0,42.2607,42.3536,41.7878,42.2691,143500.0
2009-02-09 10:30:00,50.11,50.51,50.1,50.35,165800.0,42.3113,42.6491,42.3029,42.514,165800.0
2009-02-09 11:00:00,50.37,50.37,49.85,49.95,98700.0,42.5309,42.5309,42.0918,42.1762,98700.0
2009-02-09 11:30:00,49.92,49.99,49.31,49.48,92200.0,42.1509,42.21,41.6358,41.7794,92200.0
2009-02-09 12:00:00,49.49,49.74,48.87,49.06,131400.0,41.7878,41.9989,41.2643,41.4247,131400.0
2009-02-09 12:30:00,49.02,49.12,48.53,49.0,117800.0,41.391,41.4754,40.9772,41.3741,117800.0
2009-02-09 13:00:00,48.98,49.37,48.98,49.03,91400.0,41.3572,41.6865,41.3572,41.3994,91400.0
2009-02-09 13:30:00,49.06,49.65,48.68,49.64,137200.0,41.4247,41.9229,41.1039,41.9145,137200.0
2009-02-09 14:00:00,49.65,50.0,49.48,49.7,187800.0,41.9229,42.2185,41.7794,41.9651,187800.0
2009-02-09 14:30:00,49.68,49.98,49.24,49.84,120200.0,41.9483,42.2016,41.5767,42.0834,120200.0
2009-02-09 15:00:00,49.83,49.97,49.29,49.71,173200.0,42.0749,42.1931,41.6189,41.9736,173200.0
2009-02-09 15:30:00,49.7,49.79,49.0,49.22,301100.0,41.9651,42.0411,41.3741,41.5598,301100.0
2009-02-10 09:30:00,49.2,53.8,49.0,52.54,468200.0,41.543,45.4271,41.3741,44.3631,468200.0
2009-02-10 10:00:00,52.51,52.55,49.75,50.27,456400.0,44.3378,44.3716,42.0074,42.4464,456400.0
2009-02-10 10:30:00,50.22,51.25,50.16,51.2,221000.0,42.4042,43.2739,42.3536,43.2317,221000.0
2009-02-10 11:00:00,51.1,51.89,49.75,51.23,364500.0,43.1473,43.8143,42.0074,43.257,364500.0
2009-02-10 11:30:00,51.23,51.26,49.75,49.99,258700.0,43.257,43.2824,42.0074,42.21,258700.0
2009-02-10 12:00:00,49.97,50.01,49.0,49.02,325400.0,42.1931,42.2269,41.3741,41.391,325400.0
2009-02-10 12:30:00,49.1,49.57,49.05,49.4,158300.0,41.4585,41.8554,41.4163,41.7118,158300.0
2009-02-10 13:00:00,49.4,49.41,48.51,48.95,167900.0,41.7118,41.7203,40.9603,41.3319,167900.0
2009-02-10 13:30:00,48.97,49.11,48.67,48.83,187400.0,41.3488,41.467,41.0954,41.2305,187400.0
2009-02-10 14:00:00,48.83,48.9,48.5,48.55,176000.0,41.2305,41.2896,40.9519,40.9941,176000.0
2009-02-10 14:30:00,48.53,48.53,47.37,47.46,323700.0,40.9772,40.9772,39.9978,40.0738,323700.0
2009-02-10 15:00:00,47.46,47.73,46.9,47.41,342000.0,40.0738,40.3017,39.6009,40.0315,342000.0
2009-02-10 15:30:00,47.45,47.82,46.77,47.35,487400.0,40.0653,40.3777,39.4911,39.9809,487400.0
2009-02-11 09:30:00,46.94,47.33,46.14,46.46,273000.0,39.6347,39.964,38.9592,39.2294,273000.0
2009-02-11 10:00:00,46.44,46.68,45.25,45.25,165500.0,39.2125,39.4151,38.2077,38.2077,165500.0
2009-02-11 10:30:00,45.26,45.63,45.07,45.23,94000.0,38.2161,38.5286,38.0557,38.1908,94000.0
2009-02-11 11:00:00,45.22,45.31,44.82,45.12,172900.0,38.1824,38.2584,37.8446,38.0979,172900.0
2009-02-11 11:30:00,45.13,45.38,44.8,44.9,112700.0,38.1064,38.3175,37.8277,37.9122,112700.0
2009-02-11 12:00:00,44.88,45.0,44.68,44.91,104700.0,37.8953,37.9966,37.7264,37.9206,104700.0
2009-02-11 12:30:00,44.88,45.29,44.75,44.98,162300.0,37.8953,38.2415,37.7855,37.9797,162300.0
2009-02-11 13:00:00,44.96,45.09,44.55,44.64,80600.0,37.9628,38.0726,37.6166,37.6926,80600.0
2009-02-11 13:30:00,44.63,44.66,44.0,44.06,149100.0,37.6842,37.7095,37.1522,37.2029,149100.0
2009-02-11 14:00:00,44.07,45.0,44.06,44.98,147400.0,37.2113,37.9966,37.2029,37.9797,147400.0
2009-02-11 14:30:00,44.94,45.73,44.88,45.45,203700.0,37.9459,38.613,37.8953,38.3766,203700.0
2009-02-11 15:00:00,45.47,45.55,45.11,45.19,181200.0,38.3935,38.461,38.0895,38.157,181200.0
2009-02-11 15:30:00,45.16,45.26,44.64,44.96,398200.0,38.1317,38.2161,37.6926,37.9628,398200.0
2009-02-12 09:30:00,45.0,45.33,44.21,44.56,214800.0,37.9966,38.2752,37.3296,37.6251,214800.0
2009-02-12 10:00:00,44.47,44.94,43.9,44.94,235200.0,37.5491,37.9459,37.0678,37.9459,235200.0
2009-02-12 10:30:00,44.98,45.26,44.5,45.25,209600.0,37.9797,38.2161,37.5744,38.2077,209600.0
2009-02-12 11:00:00,45.27,45.6,44.92,45.12,218600.0,38.2246,38.5032,37.9291,38.0979,218600.0
2009-02-12 11:30:00,45.14,45.64,45.13,45.21,130300.0,38.1148,38.537,38.1064,38.1739,130300.0
2009-02-12 12:00:00,45.19,45.59,45.02,45.59,112600.0,38.157,38.4948,38.0135,38.4948,112600.0
2009-02-12 12:30:00,45.57,45.64,45.06,45.06,62100.0,38.4779,38.537,38.0473,38.0473,62100.0
2009-02-12 13:00:00,45.08,45.27,44.97,45.18,138300.0,38.0642,38.2246,37.9713,38.1486,138300.0
2009-02-12 13:30:00,45.18,45.3,44.97,45.22,126600.0,38.1486,38.2499,37.9713,38.1824,126600.0
2009-02-12 14:00:00,45.23,45.72,45.0,45.29,138700.0,38.1908,38.6046,37.9966,38.2415,138700.0
2009-02-12 14:30:00,45.28,45.36,44.94,45.26,273500.0,38.233,38.3006,37.9459,38.2161,273500.0
2009-02-12 15:00:00,45.3,46.8,45.01,46.8,236200.0,38.2499,39.5165,38.0051,39.5165,236200.0
2009-02-12 15:30:00,46.77,47.57,46.08,47.38,360100.0,39.4911,40.1666,38.9085,40.0062,360100.0
2009-02-13 09:30:00,47.2,47.5,46.11,46.63,111800.0,39.8542,40.1075,38.9339,39.3729,111800.0
2009-02-13 10:00:00,46.67,46.86,46.3,46.63,63200.0,39.4067,39.5671,39.0943,39.3729,63200.0
2009-02-13 10:30:00,46.59,47.17,46.59,46.83,85700.0,39.3392,39.8289,39.3392,39.5418,85700.0
2009-02-13 11:00:00,46.86,46.87,45.78,45.91,82200.0,39.5671,39.5756,38.6552,38.765,82200.0
2009-02-13 11:30:00,45.92,46.5,45.69,45.69,66200.0,38.7734,39.2632,38.5792,38.5792,66200.0
2009-02-13 12:00:00,45.68,45.81,45.39,45.6,63100.0,38.5708,38.6805,38.3259,38.5032,63100.0
2009-02-13 12:30:00,45.63,45.65,45.25,45.56,56200.0,38.5286,38.5454,38.2077,38.4695,56200.0
2009-02-13 13:00:00,45.51,45.74,45.38,45.57,43000.0,38.4272,38.6214,38.3175,38.4779,43000.0
2009-02-13 13:30:00,45.51,46.5,45.36,45.98,63900.0,38.4272,39.2632,38.3006,38.8241,63900.0
2009-02-13 14:00:00,46.04,46.4,45.75,45.92,70200.0,38.8748,39.1787,38.6299,38.7734,70200.0
2009-02-13 14:30:00,45.92,46.15,45.68,45.84,73600.0,38.7734,38.9676,38.5708,38.7059,73600.0
2009-02-13 15:00:00,45.86,46.15,45.49,45.98,140100.0,38.7228,38.9676,38.4103,38.8241,140100.0
2009-02-13 15:30:00,45.99,46.43,45.72,45.73,210600.0,38.8325,39.2041,38.6046,38.613,210600.0
2009-02-17 09:30:00,45.57,45.59,44.0,45.02,197000.0,38.4779,38.4948,37.1522,38.0135,197000.0
2009-02-17 10:00:00,44.95,45.01,44.63,44.74,246400.0,37.9544,38.0051,37.6842,37.7771,246400.0
2009-02-17 10:30:00,44.72,45.14,44.5,44.76,197400.0,37.7602,38.1148,37.5744,37.794,197400.0
2009-02-17 11:00:00,44.77,44.84,44.24,44.27,145200.0,37.8024,37.8615,37.3549,37.3802,145200.0
2009-02-17 11:30:00,44.3,44.57,44.11,44.21,61400.0,37.4055,37.6335,37.2451,37.3296,61400.0
2009-02-17 12:00:00,44.16,44.53,44.1,44.4,63500.0,37.2873,37.5998,37.2367,37.49,63500.0
2009-02-17 12:30:00,44.48,44.48,44.0,44.05,91900.0,37.5575,37.5575,37.1522,37.1945,91900.0
2009-02-17 13:00:00,44.07,44.38,43.93,44.12,102700.0,37.2113,37.4731,37.0931,37.2536,102700.0
2009-02-17 13:30:00,44.09,44.55,43.95,44.32,119400.0,37.2282,37.6166,37.11,37.4224,119400.0
2009-02-17 14:00:00,44.3,44.65,44.14,44.34,75600.0,37.4055,37.7011,37.2704,37.4393,75600.0
2009-02-17 14:30:00,44.35,44.77,44.05,44.43,155700.0,37.4478,37.8024,37.1945,37.5153,155700.0
2009-02-17 15:00:00,44.42,44.62,44.19,44.46,137800.0,37.5069,37.6757,37.3127,37.5406,137800.0
2009-02-17 15:30:00,44.47,45.13,44.03,44.14,375900.0,37.5491,38.1064,37.1776,37.2704,375900.0
2009-02-18 09:30:00,44.89,44.89,41.75,41.89,304200.0,37.9037,37.9037,35.2524,35.3706,304200.0
2009-02-18 10:00:00,41.89,42.14,41.0,42.14,298900.0,35.3706,35.5817,34.6191,35.5817,298900.0
2009-02-18 10:30:00,42.04,42.48,41.4,41.63,240600.0,35.4973,35.8688,34.9569,35.1511,240600.0
2009-02-18 11:00:00,41.6,42.47,41.33,42.27,153500.0,35.1258,35.8604,34.8978,35.6915,153500.0
2009-02-18 11:30:00,42.28,42.64,41.99,42.36,138500.0,35.6999,36.0039,35.4551,35.7675,138500.0
2009-02-18 12:00:00,42.31,43.0,42.23,43.0,111200.0,35.7253,36.3079,35.6577,36.3079,111200.0
2009-02-18 12:30:00,43.0,43.06,42.35,42.8,82500.0,36.3079,36.3585,35.759,36.139,82500.0
2009-02-18 13:00:00,42.8,42.99,42.23,42.43,78500.0,36.139,36.2994,35.6577,35.8266,78500.0
2009-02-18 13:30:00,42.4,42.67,41.87,42.34,76000.0,35.8012,36.0292,35.3537,35.7506,76000.0
2009-02-18 14:00:00,42.21,42.51,41.84,42.38,118400.0,35.6408,35.8941,35.3284,35.7844,118400.0
2009-02-18 14:30:00,42.32,42.68,42.12,42.59,162500.0,35.7337,36.0377,35.5648,35.9617,162500.0
2009-02-18 15:00:00,42.59,42.86,42.34,42.41,197300.0,35.9617,36.1897,35.7506,35.8097,197300.0
2009-02-18 15:30:00,42.42,42.88,42.22,42.76,385000.0,35.8181,36.2065,35.6493,36.1052,385000.0
2009-02-19 09:30:00,43.2,44.0,42.76,42.96,128900.0,36.4767,37.1522,36.1052,36.2741,128900.0
2009-02-19 10:00:00,42.96,42.96,41.82,41.95,110300.0,36.2741,36.2741,35.3115,35.4213,110300.0
2009-02-19 10:30:00,41.95,42.0,41.54,41.72,65600.0,35.4213,35.4635,35.0751,35.2271,65600.0
2009-02-19 11:00:00,41.69,41.98,41.51,41.69,83700.0,35.2017,35.4466,35.0498,35.2017,83700.0
2009-02-19 11:30:00,41.69,41.8,41.17,41.27,113300.0,35.2017,35.2946,34.7627,34.8471,113300.0
2009-02-19 12:00:00,41.23,41.35,41.0,41.14,56400.0,34.8133,34.9147,34.6191,34.7373,56400.0
2009-02-19 12:30:00,41.15,41.35,41.01,41.21,76900.0,34.7458,34.9147,34.6276,34.7964,76900.0
2009-02-19 13:00:00,41.2,41.53,41.05,41.51,156300.0,34.788,35.0666,34.6613,35.0498,156300.0
2009-02-19 13:30:00,41.52,41.66,41.2,41.23,80300.0,35.0582,35.1764,34.788,34.8133,80300.0
2009-02-19 14:00:00,41.29,41.55,41.15,41.33,69300.0,34.864,35.0835,34.7458,34.8978,69300.0
2009-02-19 14:30:00,41.33,41.51,41.01,41.25,97400.0,34.8978,35.0498,34.6276,34.8302,97400.0
2009-02-19 15:00:00,41.16,41.31,40.45,40.69,224700.0,34.7542,34.8809,34.1547,34.3574,224700.0
2009-02-19 15:30:00,40.66,41.09,40.38,40.66,327100.0,34.332,34.6951,34.0956,34.332,327100.0
2009-02-20 09:30:00,40.14,41.41,40.1,41.37,281100.0,33.893,34.9653,33.8592,34.9315,281100.0
2009-02-20 10:00:00,41.39,41.87,41.07,41.43,142300.0,34.9484,35.3537,34.6782,34.9822,142300.0
2009-02-20 10:30:00,41.43,41.87,41.2,41.45,110800.0,34.9822,35.3537,34.788,34.9991,110800.0
2009-02-20 11:00:00,41.45,41.54,40.72,41.02,154300.0,34.9991,35.0751,34.3827,34.636,154300.0
2009-02-20 11:30:00,41.02,41.26,40.82,41.19,132200.0,34.636,34.8387,34.4671,34.7796,132200.0
2009-02-20 12:00:00,41.21,41.42,40.65,40.72,69100.0,34.7964,34.9738,34.3236,34.3827,69100.0
2009-02-20 12:30:00,40.73,40.86,40.21,40.28,43800.0,34.3912,34.5009,33.9521,34.0112,43800.0
2009-02-20 13:00:00,40.25,40.3,39.43,39.81,217800.0,33.9859,34.0281,33.2935,33.6143,217800.0
2009-02-20 13:30:00,39.77,39.87,39.37,39.41,283200.0,33.5806,33.665,33.2428,33.2766,283200.0
2009-02-20 14:00:00,39.43,40.36,39.3,39.88,369200.0,33.2935,34.0787,33.1837,33.6734,369200.0
2009-02-20 14:30:00,39.9,40.51,39.74,40.12,344500.0,33.6903,34.2054,33.5552,33.8761,344500.0
2009-02-20 15:00:00,40.15,40.54,39.91,40.04,243600.0,33.9014,34.2307,33.6988,33.8085,243600.0
2009-02-20 15:30:00,40.01,40.49,39.96,40.45,309600.0,33.7832,34.1885,33.741,34.1547,309600.0
2009-02-23 09:30:00,40.99,41.81,40.33,40.4,171200.0,34.6107,35.3031,34.0534,34.1125,171200.0
2009-02-23 10:00:00,40.45,40.6,40.26,40.41,90600.0,34.1547,34.2814,33.9943,34.121,90600.0
2009-02-23 10:30:00,40.38,40.5,39.33,39.39,183600.0,34.0956,34.1969,33.209,33.2597,183600.0
2009-02-23 11:00:00,39.39,39.54,38.75,39.21,220600.0,33.2597,33.3864,32.7193,33.1077,220600.0
2009-02-23 11:30:00,39.16,39.58,38.98,39.49,75900.0,33.0655,33.4201,32.9135,33.3441,75900.0
2009-02-23 12:00:00,39.48,39.52,39.11,39.15,45400.0,33.3357,33.3695,33.0233,33.057,45400.0
2009-02-23 12:30:00,39.13,39.74,39.04,39.51,149300.0,33.0402,33.5552,32.9642,33.361,149300.0
2009-02-23 13:00:00,39.49,39.9,39.18,39.7,134500.0,33.3441,33.6903,33.0824,33.5215,134500.0
2009-02-23 13:30:00,39.73,40.09,39.66,39.86,101700.0,33.5468,33.8508,33.4877,33.6565,101700.0
2009-02-23 14:00:00,39.93,40.73,39.85,40.73,150000.0,33.7157,34.3912,33.6481,34.3912,150000.0
2009-02-23 14:30:00,40.71,40.77,39.91,39.96,152800.0,34.3743,34.4249,33.6988,33.741,152800.0
2009-02-23 15:00:00,39.93,40.23,39.64,39.82,108600.0,33.7157,33.969,33.4708,33.6228,108600.0
2009-02-23 15:30:00,39.83,40.21,39.57,39.64,256600.0,33.6312,33.9521,33.4117,33.4708,256600.0
2009-02-24 09:30:00,39.67,40.31,39.61,39.85,130000.0,33.4961,34.0365,33.4455,33.6481,130000.0
2009-02-24 10:00:00,39.85,39.88,38.9,39.46,143800.0,33.6481,33.6734,32.846,33.3188,143800.0
2009-02-24 10:30:00,39.49,40.9,39.46,40.59,207100.0,33.3441,34.5347,33.3188,34.2729,207100.0
2009-02-24 11:00:00,40.59,40.66,40.05,40.42,180000.0,34.2729,34.332,33.817,34.1294,180000.0
2009-02-24 11:30:00,40.46,40.52,39.56,39.62,113000.0,34.1632,34.2138,33.4032,33.4539,113000.0
2009-02-24 12:00:00,39.61,40.0,39.53,39.84,43400.0,33.4455,33.7748,33.3779,33.6397,43400.0
2009-02-24 12:30:00,39.84,40.23,39.84,40.09,55000.0,33.6397,33.969,33.6397,33.8508,55000.0
2009-02-24 13:00:00,40.09,40.85,39.96,40.85,50800.0,33.8508,34.4925,33.741,34.4925,50800.0
2009-02-24 13:30:00,40.84,41.27,40.84,41.22,82700.0,34.484,34.8471,34.484,34.8049,82700.0
2009-02-24 14:00:00,41.23,41.63,41.13,41.56,96300.0,34.8133,35.1511,34.7289,35.092,96300.0
2009-02-24 14:30:00,41.52,41.91,41.45,41.88,131200.0,35.0582,35.3875,34.9991,35.3622,131200.0
2009-02-24 15:00:00,41.91,42.58,41.84,41.98,160200.0,35.3875,35.9532,35.3284,35.4466,160200.0
2009-02-24 15:30:00,41.96,42.13,41.61,41.82,299000.0,35.4297,35.5733,35.1342,35.3115,299000.0
2009-02-25 09:30:00,42.69,42.69,40.77,40.81,163600.0,36.4638,36.4638,34.8238,34.858,163600.0
2009-02-25 10:00:00,40.82,41.07,40.4,41.07,105500.0,34.8665,35.08,34.5078,35.08,105500.0
2009-02-25 10:30:00,41.09,41.19,40.34,40.69,136100.0,35.0971,35.1825,34.4565,34.7555,136100.0
2009-02-25 11:00:00,40.67,41.24,40.61,41.05,96400.0,34.7384,35.2252,34.6871,35.063,96400.0
2009-02-25 11:30:00,41.05,41.66,40.99,41.29,138600.0,35.063,35.584,35.0117,35.268,138600.0
2009-02-25 12:00:00,41.29,41.37,41.05,41.1,134900.0,35.268,35.3363,35.063,35.1057,134900.0
2009-02-25 12:30:00,41.09,41.2,40.64,40.83,178000.0,35.0971,35.1911,34.7128,34.875,178000.0
2009-02-25 13:00:00,40.84,41.29,40.76,41.24,149600.0,34.8836,35.268,34.8153,35.2252,149600.0
2009-02-25 13:30:00,41.23,42.21,41.19,42.12,141400.0,35.2167,36.0538,35.1825,35.9769,141400.0
2009-02-25 14:00:00,42.14,42.31,41.44,41.93,231600.0,35.994,36.1392,35.3961,35.8146,231600.0
2009-02-25 14:30:00,41.93,42.46,41.78,42.38,189100.0,35.8146,36.2673,35.6865,36.199,189100.0
2009-02-25 15:00:00,42.36,43.52,42.27,43.3,210600.0,36.1819,37.1727,36.105,36.9848,210600.0
2009-02-25 15:30:00,43.28,43.52,42.1,42.28,397000.0,36.9677,37.1727,35.9598,36.1136,397000.0
2009-02-26 09:30:00,42.86,43.0,41.73,42.94,94500.0,36.609,36.7286,35.6438,36.6773,94500.0
2009-02-26 10:00:00,42.94,43.68,42.82,43.04,233600.0,36.6773,37.3094,36.5748,36.7627,233600.0
2009-02-26 10:30:00,43.04,44.32,42.55,44.14,211500.0,36.7627,37.856,36.3442,37.7023,211500.0
2009-02-26 11:00:00,44.11,44.46,43.61,44.36,173400.0,37.6767,37.9756,37.2496,37.8902,173400.0
2009-02-26 11:30:00,44.34,44.65,44.2,44.5,121600.0,37.8731,38.1379,37.7535,38.0098,121600.0
2009-02-26 12:00:00,44.5,44.9,44.24,44.32,118700.0,38.0098,38.3514,37.7877,37.856,118700.0
2009-02-26 12:30:00,44.29,44.43,43.72,43.85,95800.0,37.8304,37.95,37.3435,37.4546,95800.0
2009-02-26 13:00:00,43.89,44.04,43.34,43.6,73200.0,37.4888,37.6169,37.019,37.241,73200.0
2009-02-26 13:30:00,43.57,44.01,43.43,43.82,82300.0,37.2154,37.5912,37.0958,37.429,82300.0
2009-02-26 14:00:00,43.77,44.02,43.52,43.78,80800.0,37.3863,37.5998,37.1727,37.3948,80800.0
2009-02-26 14:30:00,43.79,43.83,43.34,43.46,87000.0,37.4033,37.4375,37.019,37.1215,87000.0
2009-02-26 15:00:00,43.46,43.49,42.97,43.18,139000.0,37.1215,37.1471,36.7029,36.8823,139000.0
2009-02-26 15:30:00,43.15,43.47,42.99,43.02,171100.0,36.8567,37.13,36.72,36.7456,171100.0
2009-02-27 09:30:00,42.09,43.4,42.06,42.75,132500.0,35.9513,37.0702,35.9257,36.515,132500.0
2009-02-27 10:00:00,42.75,43.0,42.19,42.85,206300.0,36.515,36.7286,36.0367,36.6004,206300.0
2009-02-27 10:30:00,42.9,42.99,42.52,42.77,173300.0,36.6431,36.72,36.3186,36.5321,173300.0
2009-02-27 11:00:00,42.84,42.86,42.4,42.58,38300.0,36.5919,36.609,36.2161,36.3698,38300.0
2009-02-27 11:30:00,42.58,42.76,42.28,42.42,110100.0,36.3698,36.5236,36.1136,36.2331,110100.0
2009-02-27 12:00:00,42.42,42.66,42.19,42.41,61400.0,36.2331,36.4381,36.0367,36.2246,61400.0
2009-02-27 12:30:00,42.48,42.5,42.14,42.3,97100.0,36.2844,36.3015,35.994,36.1306,97100.0
2009-02-27 13:00:00,42.31,42.4,42.12,42.22,140300.0,36.1392,36.2161,35.9769,36.0623,140300.0
2009-02-27 13:30:00,42.25,42.26,41.8,42.05,154100.0,36.0879,36.0965,35.7036,35.9171,154100.0
2009-02-27 14:00:00,42.04,42.25,41.69,41.71,129600.0,35.9086,36.0879,35.6096,35.6267,129600.0
2009-02-27 14:30:00,41.71,41.84,41.46,41.66,150700.0,35.6267,35.7377,35.4132,35.584,150700.0
2009-02-27 15:00:00,41.67,41.71,41.2,41.33,212300.0,35.5925,35.6267,35.1911,35.3021,212300.0
2009-02-27 15:30:00,41.33,41.74,41.19,41.35,341800.0,35.3021,35.6523,35.1825,35.3192,341800.0
2009-03-02 09:30:00,40.51,42.37,40.35,41.23,127200.0,34.6017,36.1904,34.4651,35.2167,127200.0
2009-03-02 10:00:00,41.25,41.3,40.65,40.7,241400.0,35.2338,35.2765,34.7213,34.764,241400.0
2009-03-02 10:30:00,40.67,41.0,40.57,40.96,114200.0,34.7384,35.0203,34.653,34.9861,114200.0
2009-03-02 11:00:00,40.96,41.0,40.59,40.73,71000.0,34.9861,35.0203,34.67,34.7896,71000.0
2009-03-02 11:30:00,40.7,40.85,40.18,40.55,86700.0,34.764,34.8921,34.3198,34.6359,86700.0
2009-03-02 12:00:00,40.55,41.23,40.51,40.62,116200.0,34.6359,35.2167,34.6017,34.6957,116200.0
2009-03-02 12:30:00,40.67,40.84,40.4,40.46,91000.0,34.7384,34.8836,34.5078,34.559,91000.0
2009-03-02 13:00:00,40.46,40.74,40.18,40.29,84800.0,34.559,34.7982,34.3198,34.4138,84800.0
2009-03-02 13:30:00,40.3,40.66,40.14,40.64,124700.0,34.4223,34.7298,34.2857,34.7128,124700.0
2009-03-02 14:00:00,40.64,40.79,40.44,40.55,94400.0,34.7128,34.8409,34.5419,34.6359,94400.0
2009-03-02 14:30:00,40.52,40.66,40.39,40.48,99600.0,34.6103,34.7298,34.4992,34.5761,99600.0
2009-03-02 15:00:00,40.52,40.58,40.16,40.48,107900.0,34.6103,34.6615,34.3028,34.5761,107900.0
2009-03-02 15:30:00,40.5,40.85,40.42,40.76,326000.0,34.5932,34.8921,34.5248,34.8153,326000.0
2009-03-03 09:30:00,41.16,41.6,40.33,40.86,129600.0,35.1569,35.5327,34.448,34.9007,129600.0
2009-03-03 10:00:00,40.86,41.0,40.65,40.96,151800.0,34.9007,35.0203,34.7213,34.9861,151800.0
2009-03-03 10:30:00,40.94,41.02,40.62,40.66,174400.0,34.969,35.0373,34.6957,34.7298,174400.0
2009-03-03 11:00:00,40.65,40.87,40.36,40.71,135900.0,34.7213,34.9092,34.4736,34.7725,135900.0
2009-03-03 11:30:00,40.71,40.8,40.44,40.59,97600.0,34.7725,34.8494,34.5419,34.67,97600.0
2009-03-03 12:00:00,40.56,41.04,40.56,40.97,239000.0,34.6444,35.0544,34.6444,34.9946,239000.0
2009-03-03 12:30:00,40.94,41.03,40.16,40.24,167300.0,34.969,35.0459,34.3028,34.3711,167300.0
2009-03-03 13:00:00,40.23,40.24,39.61,39.62,57000.0,34.3626,34.3711,33.833,33.8415,57000.0
2009-03-03 13:30:00,39.65,39.67,39.12,39.4,67000.0,33.8671,33.8842,33.4144,33.6536,67000.0
2009-03-03 14:00:00,39.41,39.85,39.33,39.73,61800.0,33.6621,34.038,33.5938,33.9355,61800.0
2009-03-03 14:30:00,39.76,40.12,39.69,39.87,89700.0,33.9611,34.2686,33.9013,34.0551,89700.0
2009-03-03 15:00:00,39.92,40.0,39.55,39.6,130500.0,34.0978,34.1661,33.7817,33.8244,130500.0
2009-03-03 15:30:00,39.65,39.8,39.32,39.5,279000.0,33.8671,33.9953,33.5853,33.739,279000.0
2009-03-04 09:30:00,40.23,40.75,39.6,39.95,122400.0,34.3626,34.8067,33.8244,34.1234,122400.0
2009-03-04 10:00:00,39.95,40.08,39.5,39.76,85300.0,34.1234,34.2344,33.739,33.9611,85300.0
2009-03-04 10:30:00,39.79,40.0,39.51,39.67,94500.0,33.9867,34.1661,33.7476,33.8842,94500.0
2009-03-04 11:00:00,39.7,40.2,39.7,40.16,170300.0,33.9099,34.3369,33.9099,34.3028,170300.0
2009-03-04 11:30:00,40.16,40.17,39.65,39.74,164800.0,34.3028,34.3113,33.8671,33.944,164800.0
2009-03-04 12:00:00,39.77,39.82,39.35,39.45,51900.0,33.9696,34.0124,33.6109,33.6963,51900.0
2009-03-04 12:30:00,39.47,39.78,39.27,39.32,45000.0,33.7134,33.9782,33.5426,33.5853,45000.0
2009-03-04 13:00:00,39.31,39.66,39.08,39.54,66000.0,33.5767,33.8757,33.3803,33.7732,66000.0
2009-03-04 13:30:00,39.57,39.66,39.29,39.3,63500.0,33.7988,33.8757,33.5596,33.5682,63500.0
2009-03-04 14:00:00,39.24,39.59,39.15,39.42,114400.0,33.5169,33.8159,33.4401,33.6707,114400.0
2009-03-04 14:30:00,39.42,39.71,39.29,39.59,244000.0,33.6707,33.9184,33.5596,33.8159,244000.0
2009-03-04 15:00:00,39.62,40.14,39.57,40.01,273400.0,33.8415,34.2857,33.7988,34.1746,273400.0
2009-03-04 15:30:00,40.0,40.01,39.37,39.52,325600.0,34.1661,34.1746,33.628,33.7561,325600.0
2009-03-05 09:30:00,38.46,39.2,38.08,38.17,85500.0,32.8507,33.4828,32.5261,32.603,85500.0
2009-03-05 10:00:00,38.18,38.4,37.28,37.64,129400.0,32.6115,32.7995,31.8428,32.1503,129400.0
2009-03-05 10:30:00,37.59,37.72,37.08,37.12,85700.0,32.1076,32.2186,31.672,31.7061,85700.0
2009-03-05 11:00:00,37.12,37.17,36.75,36.82,65500.0,31.7061,31.7488,31.3901,31.4499,65500.0
2009-03-05 11:30:00,36.77,37.13,36.47,36.95,134100.0,31.4072,31.7147,31.1509,31.5609,134100.0
2009-03-05 12:00:00,36.92,37.02,36.68,36.99,105200.0,31.5353,31.6207,31.3303,31.5951,105200.0
2009-03-05 12:30:00,37.06,37.06,36.71,36.92,114400.0,31.6549,31.6549,31.3559,31.5353,114400.0
2009-03-05 13:00:00,36.9,37.34,36.82,37.03,78900.0,31.5182,31.8941,31.4499,31.6293,78900.0
2009-03-05 13:30:00,37.06,37.11,36.75,36.9,96000.0,31.6549,31.6976,31.3901,31.5182,96000.0
2009-03-05 14:00:00,36.92,36.97,36.52,36.54,84100.0,31.5353,31.578,31.1936,31.2107,84100.0
2009-03-05 14:30:00,36.53,36.97,36.5,36.84,150500.0,31.2022,31.578,31.1766,31.467,150500.0
2009-03-05 15:00:00,36.85,37.26,36.79,37.03,152300.0,31.4755,31.8257,31.4243,31.6293,152300.0
2009-03-05 15:30:00,37.05,37.13,36.63,36.99,245000.0,31.6463,31.7147,31.2876,31.5951,245000.0
2009-03-06 09:30:00,37.29,37.65,36.86,36.87,139400.0,31.8513,32.1588,31.4841,31.4926,139400.0
2009-03-06 10:00:00,36.86,36.92,36.24,36.55,104400.0,31.4841,31.5353,30.9545,31.2193,104400.0
2009-03-06 10:30:00,36.49,36.72,36.11,36.16,85100.0,31.168,31.3645,30.8434,30.8862,85100.0
2009-03-06 11:00:00,36.23,36.52,36.13,36.33,126200.0,30.9459,31.1936,30.8605,31.0314,126200.0
2009-03-06 11:30:00,36.34,36.57,36.01,36.14,172900.0,31.0399,31.2364,30.758,30.8691,172900.0
2009-03-06 12:00:00,36.17,36.57,36.13,36.32,46400.0,30.8947,31.2364,30.8605,31.0228,46400.0
2009-03-06 12:30:00,36.31,36.39,36.2,36.35,91900.0,31.0143,31.0826,30.9203,31.0484,91900.0
2009-03-06 13:00:00,36.35,36.4,36.12,36.19,71800.0,31.0484,31.0911,30.852,30.9118,71800.0
2009-03-06 13:30:00,36.23,36.26,35.8,36.02,85500.0,30.9459,30.9716,30.5787,30.7666,85500.0
2009-03-06 14:00:00,36.03,36.36,35.71,35.74,106300.0,30.7751,31.057,30.5018,30.5274,106300.0
2009-03-06 14:30:00,35.74,35.78,35.26,35.26,133100.0,30.5274,30.5616,30.1174,30.1174,133100.0
2009-03-06 15:00:00,35.26,35.3,35.02,35.1,132100.0,30.1174,30.1516,29.9124,29.9808,132100.0
2009-03-06 15:30:00,35.13,35.85,35.11,35.83,272400.0,30.0064,30.6214,29.9893,30.6043,272400.0
2009-03-09 09:30:00,35.02,35.7,35.0,35.27,83900.0,29.9124,30.4932,29.8953,30.126,83900.0
2009-03-09 10:00:00,35.22,36.3,35.22,35.8,113300.0,30.0832,31.0057,30.0832,30.5787,113300.0
2009-03-09 10:30:00,35.79,35.95,35.08,35.17,164500.0,30.5701,30.7068,29.9637,30.0405,164500.0
2009-03-09 11:00:00,35.15,35.45,34.71,35.01,146600.0,30.0235,30.2797,29.6476,29.9039,146600.0
2009-03-09 11:30:00,35.01,35.09,34.77,34.89,51900.0,29.9039,29.9722,29.6989,29.8014,51900.0
2009-03-09 12:00:00,34.91,35.16,34.79,35.0,58900.0,29.8185,30.032,29.716,29.8953,58900.0
2009-03-09 12:30:00,35.01,35.19,34.9,35.06,61700.0,29.9039,30.0576,29.8099,29.9466,61700.0
2009-03-09 13:00:00,35.05,35.05,34.61,34.64,74800.0,29.938,29.938,29.5622,29.5878,74800.0
2009-03-09 13:30:00,34.69,34.88,34.6,34.73,69000.0,29.6305,29.7928,29.5537,29.6647,69000.0
2009-03-09 14:00:00,34.75,35.07,34.64,34.96,64300.0,29.6818,29.9551,29.5878,29.8612,64300.0
2009-03-09 14:30:00,34.92,35.0,34.67,34.8,66900.0,29.827,29.8953,29.6135,29.7245,66900.0
2009-03-09 15:00:00,34.83,34.96,34.5,34.59,73800.0,29.7501,29.8612,29.4683,29.5451,73800.0
2009-03-09 15:30:00,34.6,34.77,34.3,34.56,208100.0,29.5537,29.6989,29.2974,29.5195,208100.0
2009-03-10 09:30:00,35.18,36.24,34.83,36.14,167400.0,30.0491,30.9545,29.7501,30.8691,167400.0
2009-03-10 10:00:00,36.13,36.14,35.69,35.83,232900.0,30.8605,30.8691,30.4847,30.6043,232900.0
2009-03-10 10:30:00,35.82,35.83,35.53,35.75,159700.0,30.5957,30.6043,30.348,30.536,159700.0
2009-03-10 11:00:00,35.75,36.08,35.71,36.05,346900.0,30.536,30.8178,30.5018,30.7922,346900.0
2009-03-10 11:30:00,36.07,36.42,35.97,36.42,303700.0,30.8093,31.1082,30.7239,31.1082,303700.0
2009-03-10 12:00:00,36.4,36.42,36.23,36.3,167400.0,31.0911,31.1082,30.9459,31.0057,167400.0
2009-03-10 12:30:00,36.3,36.38,36.13,36.13,156600.0,31.0057,31.0741,30.8605,30.8605,156600.0
2009-03-10 13:00:00,36.1,36.21,36.03,36.06,88400.0,30.8349,30.9289,30.7751,30.8007,88400.0
2009-03-10 13:30:00,36.04,36.2,35.97,36.04,173100.0,30.7837,30.9203,30.7239,30.7837,173100.0
2009-03-10 14:00:00,36.04,36.15,35.73,35.73,202600.0,30.7837,30.8776,30.5189,30.5189,202600.0
2009-03-10 14:30:00,35.75,35.99,35.64,35.99,172600.0,30.536,30.7409,30.442,30.7409,172600.0
2009-03-10 15:00:00,35.99,36.23,35.9,36.17,174800.0,30.7409,30.9459,30.6641,30.8947,174800.0
2009-03-10 15:30:00,36.2,36.42,36.01,36.28,238900.0,30.9203,31.1082,30.758,30.9887,238900.0
2009-03-11 09:30:00,36.35,37.15,36.32,37.01,109100.0,31.0484,31.7318,31.0228,31.6122,109100.0
2009-03-11 10:00:00,36.99,37.26,36.47,37.23,161000.0,31.5951,31.8257,31.1509,31.8001,161000.0
2009-03-11 10:30:00,37.26,37.5,37.03,37.04,106300.0,31.8257,32.0307,31.6293,31.6378,106300.0
2009-03-11 11:00:00,37.06,37.12,36.66,36.73,55200.0,31.6549,31.7061,31.3132,31.373,55200.0
2009-03-11 11:30:00,36.75,36.91,36.58,36.9,97700.0,31.3901,31.5268,31.2449,31.5182,97700.0
2009-03-11 12:00:00,36.89,37.02,36.64,36.8,48800.0,31.5097,31.6207,31.2961,31.4328,48800.0
2009-03-11 12:30:00,36.84,36.95,36.34,36.37,71900.0,31.467,31.5609,31.0399,31.0655,71900.0
2009-03-11 13:00:00,36.37,36.59,36.31,36.36,53100.0,31.0655,31.2534,31.0143,31.057,53100.0
2009-03-11 13:30:00,36.41,36.74,36.36,36.55,88500.0,31.0997,31.3816,31.057,31.2193,88500.0
2009-03-11 14:00:00,36.59,36.7,36.26,36.43,129200.0,31.2534,31.3474,30.9716,31.1168,129200.0
2009-03-11 14:30:00,36.44,36.91,36.43,36.63,89200.0,31.1253,31.5268,31.1168,31.2876,89200.0
2009-03-11 15:00:00,36.62,37.24,36.62,37.05,94300.0,31.2791,31.8086,31.2791,31.6463,94300.0
2009-03-11 15:30:00,37.07,37.24,36.86,36.86,157300.0,31.6634,31.8086,31.4841,31.4841,157300.0
2009-03-12 09:30:00,36.92,37.39,36.29,36.53,61700.0,31.5353,31.9368,30.9972,31.2022,61700.0
2009-03-12 10:00:00,36.57,36.78,36.32,36.41,125300.0,31.2364,31.4157,31.0228,31.0997,125300.0
2009-03-12 10:30:00,36.43,36.56,36.06,36.2,158700.0,31.1168,31.2278,30.8007,30.9203,158700.0
2009-03-12 11:00:00,36.19,36.44,36.17,36.28,209400.0,30.9118,31.1253,30.8947,30.9887,209400.0
2009-03-12 11:30:00,36.27,36.32,36.08,36.11,122000.0,30.9801,31.0228,30.8178,30.8434,122000.0
2009-03-12 12:00:00,36.1,36.3,36.04,36.17,150100.0,30.8349,31.0057,30.7837,30.8947,150100.0
2009-03-12 12:30:00,36.18,36.25,35.92,36.17,204000.0,30.9032,30.963,30.6812,30.8947,204000.0
2009-03-12 13:00:00,36.18,36.24,35.95,36.01,254700.0,30.9032,30.9545,30.7068,30.758,254700.0
2009-03-12 13:30:00,36.02,36.18,36.02,36.13,198700.0,30.7666,30.9032,30.7666,30.8605,198700.0
2009-03-12 14:00:00,36.15,36.18,36.01,36.06,420800.0,30.8776,30.9032,30.758,30.8007,420800.0
2009-03-12 14:30:00,36.05,36.35,36.02,36.31,412600.0,30.7922,31.0484,30.7666,31.0143,412600.0
2009-03-12 15:00:00,36.32,36.78,36.32,36.77,310300.0,31.0228,31.4157,31.0228,31.4072,310300.0
2009-03-12 15:30:00,36.75,37.36,36.73,37.11,300400.0,31.3901,31.9111,31.373,31.6976,300400.0
2009-03-13 09:30:00,37.62,38.38,37.52,38.29,170100.0,32.1332,32.7824,32.0478,32.7055,170100.0
2009-03-13 10:00:00,38.36,39.04,38.33,38.57,254000.0,32.7653,33.3461,32.7397,32.9447,254000.0
2009-03-13 10:30:00,38.58,39.25,38.47,38.89,170800.0,32.9532,33.5255,32.8592,33.218,170800.0
2009-03-13 11:00:00,38.85,38.89,38.22,38.33,113200.0,33.1838,33.218,32.6457,32.7397,113200.0
2009-03-13 11:30:00,38.34,38.36,37.88,38.22,106300.0,32.7482,32.7653,32.3553,32.6457,106300.0
2009-03-13 12:00:00,38.22,38.35,38.0,38.19,99400.0,32.6457,32.7567,32.4578,32.6201,99400.0
2009-03-13 12:30:00,38.18,38.78,38.15,38.76,105700.0,32.6115,33.124,32.5859,33.1069,105700.0
2009-03-13 13:00:00,38.74,39.04,38.6,38.98,81900.0,33.0899,33.3461,32.9703,33.2949,81900.0
2009-03-13 13:30:00,39.01,39.01,38.59,38.73,131100.0,33.3205,33.3205,32.9617,33.0813,131100.0
2009-03-13 14:00:00,38.73,39.18,38.71,39.18,148000.0,33.0813,33.4657,33.0642,33.4657,148000.0
2009-03-13 14:30:00,39.18,39.5,38.94,39.01,143700.0,33.4657,33.739,33.2607,33.3205,143700.0
2009-03-13 15:00:00,38.98,39.35,38.93,39.27,134200.0,33.2949,33.6109,33.2522,33.5426,134200.0
2009-03-13 15:30:00,39.28,39.64,39.16,39.57,392400.0,33.5511,33.8586,33.4486,33.7988,392400.0
2009-03-16 09:30:00,40.05,40.25,39.74,39.86,152800.0,34.2088,34.3796,33.944,34.0465,152800.0
2009-03-16 10:00:00,39.95,40.22,39.78,39.87,193100.0,34.1234,34.354,33.9782,34.0551,193100.0
2009-03-16 10:30:00,39.88,40.22,39.63,39.72,148300.0,34.0636,34.354,33.8501,33.9269,148300.0
2009-03-16 11:00:00,39.71,40.28,39.7,40.1,108000.0,33.9184,34.4053,33.9099,34.2515,108000.0
2009-03-16 11:30:00,40.08,40.14,39.86,40.01,119600.0,34.2344,34.2857,34.0465,34.1746,119600.0
2009-03-16 12:00:00,40.0,40.22,39.98,40.12,81300.0,34.1661,34.354,34.149,34.2686,81300.0
2009-03-16 12:30:00,40.16,40.66,40.16,40.47,124900.0,34.3028,34.7298,34.3028,34.5675,124900.0
2009-03-16 13:00:00,40.47,40.52,40.04,40.17,90700.0,34.5675,34.6103,34.2003,34.3113,90700.0
2009-03-16 13:30:00,40.17,40.43,39.97,40.0,116600.0,34.3113,34.5334,34.1405,34.1661,116600.0
2009-03-16 14:00:00,40.0,40.15,39.96,40.04,124400.0,34.1661,34.2942,34.1319,34.2003,124400.0
2009-03-16 14:30:00,40.05,40.18,39.93,40.02,204800.0,34.2088,34.3198,34.1063,34.1832,204800.0
2009-03-16 15:00:00,40.01,40.23,39.87,40.02,389000.0,34.1746,34.3626,34.0551,34.1832,389000.0
2009-03-16 15:30:00,40.01,40.13,39.84,39.87,426600.0,34.1746,34.2771,34.0294,34.0551,426600.0
2009-03-17 09:30:00,39.89,40.21,39.54,40.07,76900.0,34.0721,34.3455,33.7732,34.2259,76900.0
2009-03-17 10:00:00,40.09,40.39,39.81,39.81,89900.0,34.243,34.4992,34.0038,34.0038,89900.0
2009-03-17 10:30:00,39.81,40.49,39.8,40.43,91600.0,34.0038,34.5846,33.9953,34.5334,91600.0
2009-03-17 11:00:00,40.41,40.51,40.13,40.22,103700.0,34.5163,34.6017,34.2771,34.354,103700.0
2009-03-17 11:30:00,40.17,40.27,39.97,40.25,82700.0,34.3113,34.3967,34.1405,34.3796,82700.0
2009-03-17 12:00:00,40.29,40.56,40.13,40.53,71200.0,34.4138,34.6444,34.2771,34.6188,71200.0
2009-03-17 12:30:00,40.55,40.86,40.25,40.29,98800.0,34.6359,34.9007,34.3796,34.4138,98800.0
2009-03-17 13:00:00,40.3,40.53,40.26,40.44,52300.0,34.4223,34.6188,34.3882,34.5419,52300.0
2009-03-17 13:30:00,40.43,40.56,39.93,40.01,59500.0,34.5334,34.6444,34.1063,34.1746,59500.0
2009-03-17 14:00:00,40.0,40.19,39.91,39.94,71700.0,34.1661,34.3284,34.0892,34.1148,71700.0
2009-03-17 14:30:00,39.91,40.33,39.89,40.14,78200.0,34.0892,34.448,34.0721,34.2857,78200.0
2009-03-17 15:00:00,40.14,40.65,40.08,40.6,99700.0,34.2857,34.7213,34.2344,34.6786,99700.0
2009-03-17 15:30:00,40.6,41.16,40.43,41.14,324000.0,34.6786,35.1569,34.5334,35.1398,324000.0
2009-03-18 09:30:00,40.91,40.92,40.33,40.65,93700.0,34.9434,34.9519,34.448,34.7213,93700.0
2009-03-18 10:00:00,40.64,40.67,40.41,40.51,116800.0,34.7128,34.7384,34.5163,34.6017,116800.0
2009-03-18 10:30:00,40.49,40.54,39.99,40.5,56700.0,34.5846,34.6273,34.1576,34.5932,56700.0
2009-03-18 11:00:00,40.5,40.56,40.04,40.06,47500.0,34.5932,34.6444,34.2003,34.2173,47500.0
2009-03-18 11:30:00,40.07,40.32,39.92,40.28,48200.0,34.2259,34.4394,34.0978,34.4053,48200.0
2009-03-18 12:00:00,40.32,40.43,40.18,40.24,115700.0,34.4394,34.5334,34.3198,34.3711,115700.0
2009-03-18 12:30:00,40.24,40.24,39.9,40.04,113500.0,34.3711,34.3711,34.0807,34.2003,113500.0
2009-03-18 13:00:00,40.07,40.09,39.88,39.91,115200.0,34.2259,34.243,34.0636,34.0892,115200.0
2009-03-18 13:30:00,39.91,40.28,39.91,40.18,85200.0,34.0892,34.4053,34.0892,34.3198,85200.0
2009-03-18 14:00:00,40.15,40.75,40.04,40.62,331700.0,34.2942,34.8067,34.2003,34.6957,331700.0
2009-03-18 14:30:00,40.64,40.82,40.44,40.59,371700.0,34.7128,34.8665,34.5419,34.67,371700.0
2009-03-18 15:00:00,40.64,40.66,39.99,40.11,311700.0,34.7128,34.7298,34.1576,34.2601,311700.0
2009-03-18 15:30:00,40.15,40.65,39.97,40.59,301700.0,34.2942,34.7213,34.1405,34.67,301700.0
2009-03-19 09:30:00,42.09,42.09,40.4,40.4,160700.0,35.9513,35.9513,34.5078,34.5078,160700.0
2009-03-19 10:00:00,40.44,40.81,40.22,40.49,115900.0,34.5419,34.858,34.354,34.5846,115900.0
2009-03-19 10:30:00,40.5,40.66,40.35,40.47,97200.0,34.5932,34.7298,34.4651,34.5675,97200.0
2009-03-19 11:00:00,40.5,40.63,40.19,40.29,110900.0,34.5932,34.7042,34.3284,34.4138,110900.0
2009-03-19 11:30:00,40.25,40.35,39.94,40.01,76600.0,34.3796,34.4651,34.1148,34.1746,76600.0
2009-03-19 12:00:00,39.99,40.04,39.83,40.0,82200.0,34.1576,34.2003,34.0209,34.1661,82200.0
2009-03-19 12:30:00,40.0,40.08,39.85,39.88,82500.0,34.1661,34.2344,34.038,34.0636,82500.0
2009-03-19 13:00:00,39.84,40.06,39.71,40.0,71600.0,34.0294,34.2173,33.9184,34.1661,71600.0
2009-03-19 13:30:00,40.02,40.08,39.7,39.97,115700.0,34.1832,34.2344,33.9099,34.1405,115700.0
2009-03-19 14:00:00,39.97,40.32,39.89,40.0,180100.0,34.1405,34.4394,34.0721,34.1661,180100.0
2009-03-19 14:30:00,40.03,40.06,39.69,39.91,141800.0,34.1917,34.2173,33.9013,34.0892,141800.0
2009-03-19 15:00:00,39.88,40.05,39.83,39.96,127000.0,34.0636,34.2088,34.0209,34.1319,127000.0
2009-03-19 15:30:00,39.97,40.06,39.64,39.75,208100.0,34.1405,34.2173,33.8586,33.9526,208100.0
2009-03-20 09:30:00,39.83,39.97,39.14,39.65,370000.0,34.0209,34.1405,33.4315,33.8671,370000.0
2009-03-20 10:00:00,39.67,40.02,39.38,40.0,123400.0,33.8842,34.1832,33.6365,34.1661,123400.0
2009-03-20 10:30:00,40.01,40.22,39.87,40.14,138000.0,34.1746,34.354,34.0551,34.2857,138000.0
2009-03-20 11:00:00,40.12,40.19,39.4,39.5,123900.0,34.2686,34.3284,33.6536,33.739,123900.0
2009-03-20 11:30:00,39.5,39.64,39.42,39.5,95300.0,33.739,33.8586,33.6707,33.739,95300.0
2009-03-20 12:00:00,39.5,39.81,39.47,39.59,83800.0,33.739,34.0038,33.7134,33.8159,83800.0
2009-03-20 12:30:00,39.58,39.7,38.83,38.98,120700.0,33.8074,33.9099,33.1667,33.2949,120700.0
2009-03-20 13:00:00,38.98,38.99,38.39,38.5,95000.0,33.2949,33.3034,32.7909,32.8849,95000.0
2009-03-20 13:30:00,38.48,38.6,38.23,38.31,67200.0,32.8678,32.9703,32.6542,32.7226,67200.0
2009-03-20 14:00:00,38.29,38.61,38.25,38.58,93100.0,32.7055,32.9788,32.6713,32.9532,93100.0
2009-03-20 14:30:00,38.59,38.72,38.39,38.64,73800.0,32.9617,33.0728,32.7909,33.0045,73800.0
2009-03-20 15:00:00,38.64,38.94,38.6,38.79,122200.0,33.0045,33.2607,32.9703,33.1326,122200.0
2009-03-20 15:30:00,38.81,39.03,38.59,38.6,213900.0,33.1497,33.3376,32.9617,32.9703,213900.0
2009-03-23 09:30:00,39.4,39.58,38.73,38.94,80800.0,33.6536,33.8074,33.0813,33.2607,80800.0
2009-03-23 10:00:00,38.95,39.32,38.95,38.97,166000.0,33.2692,33.5853,33.2692,33.2863,166000.0
2009-03-23 10:30:00,39.0,39.17,38.95,39.1,112300.0,33.3119,33.4572,33.2692,33.3974,112300.0
2009-03-23 11:00:00,39.11,39.26,39.08,39.23,47300.0,33.4059,33.534,33.3803,33.5084,47300.0
2009-03-23 11:30:00,39.23,39.3,39.05,39.1,91700.0,33.5084,33.5682,33.3547,33.3974,91700.0
2009-03-23 12:00:00,39.11,39.39,39.08,39.39,123100.0,33.4059,33.6451,33.3803,33.6451,123100.0
2009-03-23 12:30:00,39.39,39.44,39.05,39.13,76500.0,33.6451,33.6878,33.3547,33.423,76500.0
2009-03-23 13:00:00,39.14,39.46,39.04,39.13,242200.0,33.4315,33.7049,33.3461,33.423,242200.0
2009-03-23 13:30:00,39.13,39.19,39.0,39.05,171300.0,33.423,33.4742,33.3119,33.3547,171300.0
2009-03-23 14:00:00,39.07,39.55,39.07,39.54,84300.0,33.3717,33.7817,33.3717,33.7732,84300.0
2009-03-23 14:30:00,39.54,40.04,39.54,40.0,94200.0,33.7732,34.2003,33.7732,34.1661,94200.0
2009-03-23 15:00:00,39.97,40.27,39.91,40.1,150800.0,34.1405,34.3967,34.0892,34.2515,150800.0
2009-03-23 15:30:00,40.1,40.67,39.99,40.67,242700.0,34.2515,34.7384,34.1576,34.7384,242700.0
2009-03-24 09:30:00,40.41,41.18,40.38,40.96,190900.0,34.5163,35.174,34.4907,34.9861,190900.0
2009-03-24 10:00:00,40.96,41.34,40.88,41.2,158200.0,34.9861,35.3107,34.9178,35.1911,158200.0
2009-03-24 10:30:00,41.2,41.42,41.0,41.28,162900.0,35.1911,35.379,35.0203,35.2594,162900.0
2009-03-24 11:00:00,41.31,41.63,41.16,41.6,99100.0,35.285,35.5584,35.1569,35.5327,99100.0
2009-03-24 11:30:00,41.61,41.97,41.43,41.69,119000.0,35.5413,35.8488,35.3875,35.6096,119000.0
2009-03-24 12:00:00,41.68,41.68,41.32,41.63,43200.0,35.6011,35.6011,35.2936,35.5584,43200.0
2009-03-24 12:30:00,41.66,41.81,41.43,41.77,36900.0,35.584,35.7121,35.3875,35.6779,36900.0
2009-03-24 13:00:00,41.77,41.9,41.64,41.76,25800.0,35.6779,35.789,35.5669,35.6694,25800.0
2009-03-24 13:30:00,41.75,41.81,41.5,41.58,36800.0,35.6609,35.7121,35.4473,35.5157,36800.0
2009-03-24 14:00:00,41.61,41.97,41.51,41.8,51000.0,35.5413,35.8488,35.4559,35.7036,51000.0
2009-03-24 14:30:00,41.81,41.9,41.44,41.53,57000.0,35.7121,35.789,35.3961,35.473,57000.0
2009-03-24 15:00:00,41.54,41.64,41.24,41.36,114500.0,35.4815,35.5669,35.2252,35.3277,114500.0
2009-03-24 15:30:00,41.34,41.51,41.03,41.14,210600.0,35.3107,35.4559,35.0459,35.1398,210600.0
2009-03-25 09:30:00,41.65,42.63,41.49,42.6,76600.0,35.5754,36.4125,35.4388,36.3869,76600.0
2009-03-25 10:00:00,42.63,43.63,42.63,43.49,203400.0,36.4125,37.2667,36.4125,37.1471,203400.0
2009-03-25 10:30:00,43.53,43.95,43.25,43.25,127100.0,37.1813,37.54,36.9421,36.9421,127100.0
2009-03-25 11:00:00,43.27,43.42,42.81,43.0,162000.0,36.9592,37.0873,36.5663,36.7286,162000.0
2009-03-25 11:30:00,43.0,43.58,42.74,43.55,160200.0,36.7286,37.224,36.5065,37.1983,160200.0
2009-03-25 12:00:00,43.56,43.84,43.35,43.5,168600.0,37.2069,37.446,37.0275,37.1556,168600.0
2009-03-25 12:30:00,43.49,43.57,43.23,43.23,137200.0,37.1471,37.2154,36.925,36.925,137200.0
2009-03-25 13:00:00,43.21,43.37,42.61,42.69,100500.0,36.9079,37.0446,36.3954,36.4638,100500.0
2009-03-25 13:30:00,42.73,42.88,42.29,42.73,133400.0,36.4979,36.6261,36.1221,36.4979,133400.0
2009-03-25 14:00:00,42.71,42.76,42.28,42.51,173800.0,36.4809,36.5236,36.1136,36.31,173800.0
2009-03-25 14:30:00,42.5,42.51,41.96,42.35,151200.0,36.3015,36.31,35.8402,36.1734,151200.0
2009-03-25 15:00:00,42.35,43.08,42.27,43.08,179000.0,36.1734,36.7969,36.105,36.7969,179000.0
2009-03-25 15:30:00,43.08,43.9,42.74,43.75,546100.0,36.7969,37.4973,36.5065,37.3692,546100.0
2009-03-26 09:30:00,44.08,44.8,43.83,44.27,168600.0,37.651,38.266,37.4375,37.8133,168600.0
2009-03-26 10:00:00,44.23,44.57,44.09,44.31,115400.0,37.7792,38.0696,37.6596,37.8475,115400.0
2009-03-26 10:30:00,44.31,44.59,44.14,44.53,96500.0,37.8475,38.0867,37.7023,38.0354,96500.0
2009-03-26 11:00:00,44.55,45.05,44.46,44.85,110400.0,38.0525,38.4796,37.9756,38.3087,110400.0
2009-03-26 11:30:00,44.87,45.53,44.87,45.44,190300.0,38.3258,38.8896,38.3258,38.8127,190300.0
2009-03-26 12:00:00,45.43,45.54,45.32,45.4,104000.0,38.8041,38.8981,38.7102,38.7785,104000.0
2009-03-26 12:30:00,45.41,45.46,45.17,45.24,102000.0,38.7871,38.8298,38.5821,38.6419,102000.0
2009-03-26 13:00:00,45.27,45.96,45.27,45.88,122100.0,38.6675,39.2568,38.6675,39.1885,122100.0
2009-03-26 13:30:00,45.88,46.0,45.82,45.91,192400.0,39.1885,39.291,39.1373,39.2141,192400.0
2009-03-26 14:00:00,45.91,46.18,45.85,45.92,129000.0,39.2141,39.4448,39.1629,39.2227,129000.0
2009-03-26 14:30:00,45.94,46.04,45.68,45.68,155300.0,39.2398,39.3252,39.0177,39.0177,155300.0
2009-03-26 15:00:00,45.64,45.84,45.46,45.65,162800.0,38.9835,39.1543,38.8298,38.9921,162800.0
2009-03-26 15:30:00,45.64,46.07,45.55,45.98,330700.0,38.9835,39.3508,38.9066,39.2739,330700.0
2009-03-27 09:30:00,45.5,46.04,44.29,44.36,142800.0,38.8639,39.3252,37.8304,37.8902,142800.0
2009-03-27 10:00:00,44.37,44.58,43.88,43.94,146200.0,37.8987,38.0781,37.4802,37.5315,146200.0
2009-03-27 10:30:00,43.92,44.56,43.91,44.44,77800.0,37.5144,38.061,37.5058,37.9585,77800.0
2009-03-27 11:00:00,44.48,44.82,44.41,44.64,32000.0,37.9927,38.2831,37.9329,38.1294,32000.0
2009-03-27 11:30:00,44.67,44.9,44.6,44.72,51000.0,38.155,38.3514,38.0952,38.1977,51000.0
2009-03-27 12:00:00,44.72,44.79,44.39,44.44,86000.0,38.1977,38.2575,37.9158,37.9585,86000.0
2009-03-27 12:30:00,44.38,44.44,44.26,44.39,65200.0,37.9073,37.9585,37.8048,37.9158,65200.0
2009-03-27 13:00:00,44.4,44.59,44.32,44.57,60200.0,37.9244,38.0867,37.856,38.0696,60200.0
2009-03-27 13:30:00,44.56,44.69,44.28,44.43,80900.0,38.061,38.1721,37.8219,37.95,80900.0
2009-03-27 14:00:00,44.46,44.76,44.29,44.59,96900.0,37.9756,38.2319,37.8304,38.0867,96900.0
2009-03-27 14:30:00,44.59,44.64,44.31,44.54,129500.0,38.0867,38.1294,37.8475,38.044,129500.0
2009-03-27 15:00:00,44.54,44.73,44.27,44.4,130100.0,38.044,38.2062,37.8133,37.9244,130100.0
2009-03-27 15:30:00,44.39,44.58,44.28,44.42,226700.0,37.9158,38.0781,37.8219,37.9415,226700.0
2009-03-30 09:30:00,43.21,43.98,43.21,43.87,154000.0,36.9079,37.5656,36.9079,37.4717,154000.0
2009-03-30 10:00:00,43.86,44.01,43.54,43.63,121500.0,37.4631,37.5912,37.1898,37.2667,121500.0
2009-03-30 10:30:00,43.61,43.61,43.28,43.49,135000.0,37.2496,37.2496,36.9677,37.1471,135000.0
2009-03-30 11:00:00,43.48,43.65,43.38,43.49,82600.0,37.1385,37.2838,37.0531,37.1471,82600.0
2009-03-30 11:30:00,43.49,43.49,43.04,43.15,100900.0,37.1471,37.1471,36.7627,36.8567,100900.0
2009-03-30 12:00:00,43.14,43.31,42.88,43.22,54500.0,36.8481,36.9933,36.6261,36.9165,54500.0
2009-03-30 12:30:00,43.22,43.23,42.95,42.97,80700.0,36.9165,36.925,36.6858,36.7029,80700.0
2009-03-30 13:00:00,42.96,43.5,42.95,43.47,30800.0,36.6944,37.1556,36.6858,37.13,30800.0
2009-03-30 13:30:00,43.5,43.55,42.71,42.89,42800.0,37.1556,37.1983,36.4809,36.6346,42800.0
2009-03-30 14:00:00,42.94,43.26,42.89,42.96,44400.0,36.6773,36.9506,36.6346,36.6944,44400.0
2009-03-30 14:30:00,43.0,43.16,42.91,43.01,81700.0,36.7286,36.8652,36.6517,36.7371,81700.0
2009-03-30 15:00:00,43.07,43.85,42.98,43.63,134200.0,36.7883,37.4546,36.7115,37.2667,134200.0
2009-03-30 15:30:00,43.63,44.45,43.62,44.35,295000.0,37.2667,37.9671,37.2581,37.8817,295000.0
2009-03-31 09:30:00,45.73,45.73,43.95,44.61,89100.0,39.0604,39.0604,37.54,38.1037,89100.0
2009-03-31 10:00:00,44.55,44.87,44.3,44.47,59400.0,38.0525,38.3258,37.839,37.9842,59400.0
2009-03-31 10:30:00,44.5,44.79,44.26,44.3,56700.0,38.0098,38.2575,37.8048,37.839,56700.0
2009-03-31 11:00:00,44.31,44.86,44.31,44.7,48200.0,37.8475,38.3173,37.8475,38.1806,48200.0
2009-03-31 11:30:00,44.67,44.72,44.44,44.5,67200.0,38.155,38.1977,37.9585,38.0098,67200.0
2009-03-31 12:00:00,44.5,44.68,44.45,44.51,67700.0,38.0098,38.1635,37.9671,38.0183,67700.0
2009-03-31 12:30:00,44.51,44.66,44.47,44.51,31500.0,38.0183,38.1464,37.9842,38.0183,31500.0
2009-03-31 13:00:00,44.51,44.74,44.48,44.64,47800.0,38.0183,38.2148,37.9927,38.1294,47800.0
2009-03-31 13:30:00,44.65,44.73,44.52,44.71,54200.0,38.1379,38.2062,38.0269,38.1892,54200.0
2009-03-31 14:00:00,44.72,44.9,44.7,44.75,62000.0,38.1977,38.3514,38.1806,38.2233,62000.0
2009-03-31 14:30:00,44.75,45.12,44.75,45.0,108500.0,38.2233,38.5394,38.2233,38.4369,108500.0
2009-03-31 15:00:00,45.0,45.0,44.65,44.83,113100.0,38.4369,38.4369,38.1379,38.2917,113100.0
2009-03-31 15:30:00,44.83,44.84,44.26,44.3,282600.0,38.2917,38.3002,37.8048,37.839,282600.0
2009-04-01 09:30:00,43.56,44.2,43.08,44.2,86100.0,37.2069,37.7535,36.7969,37.7535,86100.0
2009-04-01 10:00:00,44.2,45.28,44.2,45.27,128400.0,37.7535,38.676,37.7535,38.6675,128400.0
2009-04-01 10:30:00,45.27,45.82,45.07,45.74,106300.0,38.6675,39.1373,38.4967,39.0689,106300.0
2009-04-01 11:00:00,45.77,45.89,45.33,45.51,51700.0,39.0946,39.1971,38.7187,38.8725,51700.0
2009-04-01 11:30:00,45.56,46.2,45.53,46.2,75800.0,38.9152,39.4618,38.8896,39.4618,75800.0
2009-04-01 12:00:00,46.2,46.4,46.02,46.09,42400.0,39.4618,39.6327,39.3081,39.3679,42400.0
2009-04-01 12:30:00,46.07,46.07,45.47,45.48,38700.0,39.3508,39.3508,38.8383,38.8469,38700.0
2009-04-01 13:00:00,45.48,45.72,45.36,45.69,52800.0,38.8469,39.0519,38.7444,39.0262,52800.0
2009-04-01 13:30:00,45.65,45.79,45.36,45.46,43700.0,38.9921,39.1116,38.7444,38.8298,43700.0
2009-04-01 14:00:00,45.5,45.89,45.43,45.77,35500.0,38.8639,39.1971,38.8041,39.0946,35500.0
2009-04-01 14:30:00,45.78,45.94,45.56,45.76,38200.0,39.1031,39.2398,38.9152,39.086,38200.0
2009-04-01 15:00:00,45.79,45.81,45.26,45.65,100600.0,39.1116,39.1287,38.6589,38.9921,100600.0
2009-04-01 15:30:00,45.65,46.14,45.51,45.87,163300.0,38.9921,39.4106,38.8725,39.18,163300.0
2009-04-02 09:30:00,47.02,47.84,47.01,47.8,162700.0,40.1622,40.8627,40.1537,40.8285,162700.0
2009-04-02 10:00:00,47.84,48.0,47.47,47.51,184900.0,40.8627,40.9993,40.5466,40.5808,184900.0
2009-04-02 10:30:00,47.52,48.0,47.32,47.99,179600.0,40.5893,40.9993,40.4185,40.9908,179600.0
2009-04-02 11:00:00,47.99,48.76,47.97,48.58,90700.0,40.9908,41.6485,40.9737,41.4947,90700.0
2009-04-02 11:30:00,48.58,48.78,48.43,48.75,59900.0,41.4947,41.6656,41.3666,41.6399,59900.0
2009-04-02 12:00:00,48.77,48.82,48.57,48.78,83400.0,41.657,41.6997,41.4862,41.6656,83400.0
2009-04-02 12:30:00,48.76,48.9,48.55,48.57,77900.0,41.6485,41.7681,41.4691,41.4862,77900.0
2009-04-02 13:00:00,48.56,48.61,48.1,48.15,117600.0,41.4776,41.5204,41.0847,41.1274,117600.0
2009-04-02 13:30:00,48.18,48.24,47.67,47.76,130000.0,41.1531,41.2043,40.7174,40.7943,130000.0
2009-04-02 14:00:00,47.75,47.9,47.56,47.86,97000.0,40.7858,40.9139,40.6235,40.8797,97000.0
2009-04-02 14:30:00,47.86,47.97,47.4,47.51,129700.0,40.8797,40.9737,40.4868,40.5808,129700.0
2009-04-02 15:00:00,47.5,47.63,47.12,47.28,147300.0,40.5722,40.6833,40.2477,40.3843,147300.0
2009-04-02 15:30:00,47.28,47.52,47.2,47.34,303200.0,40.3843,40.5893,40.316,40.4356,303200.0
2009-04-03 09:30:00,47.56,48.01,47.06,47.68,66800.0,40.6235,41.0079,40.1964,40.726,66800.0
2009-04-03 10:00:00,47.65,47.67,47.09,47.18,57500.0,40.7004,40.7174,40.222,40.2989,57500.0
2009-04-03 10:30:00,47.24,47.25,46.7,46.88,42100.0,40.3502,40.3587,39.8889,40.0427,42100.0
2009-04-03 11:00:00,46.88,46.95,46.68,46.95,29800.0,40.0427,40.1025,39.8718,40.1025,29800.0
2009-04-03 11:30:00,47.01,47.24,46.94,47.07,33200.0,40.1537,40.3502,40.0939,40.205,33200.0
2009-04-03 12:00:00,47.1,47.85,47.1,47.83,50900.0,40.2306,40.8712,40.2306,40.8541,50900.0
2009-04-03 12:30:00,47.83,47.97,47.72,47.75,44200.0,40.8541,40.9737,40.7602,40.7858,44200.0
2009-04-03 13:00:00,47.75,47.86,47.57,47.68,39500.0,40.7858,40.8797,40.632,40.726,39500.0
2009-04-03 13:30:00,47.7,48.09,47.66,48.08,59000.0,40.7431,41.0762,40.7089,41.0677,59000.0
2009-04-03 14:00:00,48.13,48.31,47.86,48.29,54000.0,41.1104,41.2641,40.8797,41.247,54000.0
2009-04-03 14:30:00,48.27,48.35,47.87,48.16,83400.0,41.2299,41.2983,40.8883,41.136,83400.0
2009-04-03 15:00:00,48.17,48.23,47.64,47.78,91500.0,41.1445,41.1958,40.6918,40.8114,91500.0
2009-04-03 15:30:00,47.79,48.35,47.61,48.24,157400.0,40.8199,41.2983,40.6662,41.2043,157400.0
2009-04-06 09:30:00,47.0,47.76,46.51,46.52,145700.0,40.1452,40.7943,39.7266,39.7352,145700.0
2009-04-06 10:00:00,46.52,47.19,46.4,46.54,83500.0,39.7352,40.3075,39.6327,39.7523,83500.0
2009-04-06 10:30:00,46.5,46.53,46.0,46.01,96000.0,39.7181,39.7437,39.291,39.2996,96000.0
2009-04-06 11:00:00,46.0,46.06,45.59,45.61,118600.0,39.291,39.3423,38.9408,38.9579,118600.0
2009-04-06 11:30:00,45.6,45.63,45.15,45.19,70900.0,38.9494,38.975,38.565,38.5991,70900.0
2009-04-06 12:00:00,45.19,45.2,45.0,45.08,58900.0,38.5991,38.6077,38.4369,38.5052,58900.0
2009-04-06 12:30:00,45.06,45.3,45.0,45.3,47900.0,38.4881,38.6931,38.4369,38.6931,47900.0
2009-04-06 13:00:00,45.3,45.42,45.14,45.18,84100.0,38.6931,38.7956,38.5564,38.5906,84100.0
2009-04-06 13:30:00,45.2,45.69,45.03,45.61,62600.0,38.6077,39.0262,38.4625,38.9579,62600.0
2009-04-06 14:00:00,45.6,45.97,45.55,45.96,86900.0,38.9494,39.2654,38.9066,39.2568,86900.0
2009-04-06 14:30:00,45.96,46.02,45.63,45.86,74100.0,39.2568,39.3081,38.975,39.1714,74100.0
2009-04-06 15:00:00,45.83,45.99,45.6,45.78,91000.0,39.1458,39.2825,38.9494,39.1031,91000.0
2009-04-06 15:30:00,45.77,46.61,45.75,46.48,213900.0,39.0946,39.812,39.0775,39.701,213900.0
2009-04-07 09:30:00,45.64,45.79,44.36,44.55,111700.0,38.9835,39.1116,37.8902,38.0525,111700.0
2009-04-07 10:00:00,44.55,44.76,44.4,44.75,70300.0,38.0525,38.2319,37.9244,38.2233,70300.0
2009-04-07 10:30:00,44.75,45.07,44.41,44.42,51400.0,38.2233,38.4967,37.9329,37.9415,51400.0
2009-04-07 11:00:00,44.45,44.58,44.12,44.38,49800.0,37.9671,38.0781,37.6852,37.9073,49800.0
2009-04-07 11:30:00,44.37,44.53,44.15,44.17,27000.0,37.8987,38.0354,37.7108,37.7279,27000.0
2009-04-07 12:00:00,44.2,44.31,43.97,43.98,26800.0,37.7535,37.8475,37.5571,37.5656,26800.0
2009-04-07 12:30:00,43.98,44.12,43.93,44.11,20000.0,37.5656,37.6852,37.5229,37.6767,20000.0
2009-04-07 13:00:00,44.1,44.12,43.58,43.58,41500.0,37.6681,37.6852,37.224,37.224,41500.0
2009-04-07 13:30:00,43.58,43.68,43.4,43.5,40000.0,37.224,37.3094,37.0702,37.1556,40000.0
2009-04-07 14:00:00,43.5,43.6,43.34,43.56,37500.0,37.1556,37.241,37.019,37.2069,37500.0
2009-04-07 14:30:00,43.57,43.63,43.3,43.63,42100.0,37.2154,37.2667,36.9848,37.2667,42100.0
2009-04-07 15:00:00,43.64,43.96,43.44,43.68,61500.0,37.2752,37.5485,37.1044,37.3094,61500.0
2009-04-07 15:30:00,43.68,44.13,43.54,43.62,187500.0,37.3094,37.6937,37.1898,37.2581,187500.0
2009-04-08 09:30:00,44.32,44.32,43.44,43.93,82200.0,37.856,37.856,37.1044,37.5229,82200.0
2009-04-08 10:00:00,43.91,44.54,43.8,43.81,55600.0,37.5058,38.044,37.4119,37.4204,55600.0
2009-04-08 10:30:00,43.85,43.93,43.54,43.8,40900.0,37.4546,37.5229,37.1898,37.4119,40900.0
2009-04-08 11:00:00,43.81,44.08,43.76,43.76,46800.0,37.4204,37.651,37.3777,37.3777,46800.0
2009-04-08 11:30:00,43.76,44.09,43.74,43.97,35000.0,37.3777,37.6596,37.3606,37.5571,35000.0
2009-04-08 12:00:00,43.95,44.15,43.89,44.06,26000.0,37.54,37.7108,37.4888,37.634,26000.0
2009-04-08 12:30:00,44.06,44.35,43.98,44.27,28000.0,37.634,37.8817,37.5656,37.8133,28000.0
2009-04-08 13:00:00,44.28,44.3,43.97,44.08,19300.0,37.8219,37.839,37.5571,37.651,19300.0
2009-04-08 13:30:00,44.08,44.13,43.89,44.03,26800.0,37.651,37.6937,37.4888,37.6083,26800.0
2009-04-08 14:00:00,44.05,44.05,43.74,43.8,63000.0,37.6254,37.6254,37.3606,37.4119,63000.0
2009-04-08 14:30:00,43.77,43.9,43.53,43.62,61300.0,37.3863,37.4973,37.1813,37.2581,61300.0
2009-04-08 15:00:00,43.61,43.73,43.34,43.6,82500.0,37.2496,37.3521,37.019,37.241,82500.0
2009-04-08 15:30:00,43.61,44.08,43.59,43.96,164600.0,37.2496,37.651,37.2325,37.5485,164600.0
2009-04-09 09:30:00,46.5,46.87,45.03,46.79,187400.0,39.7181,40.0341,38.4625,39.9658,187400.0
2009-04-09 10:00:00,46.79,47.1,46.69,46.99,105500.0,39.9658,40.2306,39.8804,40.1366,105500.0
2009-04-09 10:30:00,47.02,47.05,46.67,46.8,65800.0,40.1622,40.1879,39.8633,39.9743,65800.0
2009-04-09 11:00:00,46.79,46.89,46.68,46.75,61800.0,39.9658,40.0512,39.8718,39.9316,61800.0
2009-04-09 11:30:00,46.77,46.8,46.53,46.71,49800.0,39.9487,39.9743,39.7437,39.8975,49800.0
2009-04-09 12:00:00,46.72,46.88,46.68,46.85,61500.0,39.906,40.0427,39.8718,40.017,61500.0
2009-04-09 12:30:00,46.85,46.94,46.83,46.91,44700.0,40.017,40.0939,40.0,40.0683,44700.0
2009-04-09 13:00:00,46.91,47.06,46.9,46.97,65500.0,40.0683,40.1964,40.0598,40.1195,65500.0
2009-04-09 13:30:00,47.02,47.06,46.97,47.06,52700.0,40.1622,40.1964,40.1195,40.1964,52700.0
2009-04-09 14:00:00,47.04,47.1,46.79,46.95,74900.0,40.1793,40.2306,39.9658,40.1025,74900.0
2009-04-09 14:30:00,46.98,47.2,46.95,47.14,111800.0,40.1281,40.316,40.1025,40.2647,111800.0
2009-04-09 15:00:00,47.11,47.18,46.87,46.96,124000.0,40.2391,40.2989,40.0341,40.111,124000.0
2009-04-09 15:30:00,46.95,47.02,46.79,47.01,260600.0,40.1025,40.1622,39.9658,40.1537,260600.0
2009-04-13 09:30:00,46.49,46.92,45.56,45.64,102100.0,39.7095,40.0768,38.9152,38.9835,102100.0
2009-04-13 10:00:00,45.64,46.08,45.31,46.04,120000.0,38.9835,39.3593,38.7016,39.3252,120000.0
2009-04-13 10:30:00,46.05,46.13,45.67,45.78,66700.0,39.3337,39.4021,39.0091,39.1031,66700.0
2009-04-13 11:00:00,45.8,45.82,45.42,45.71,74600.0,39.1202,39.1373,38.7956,39.0433,74600.0
2009-04-13 11:30:00,45.7,45.75,45.55,45.64,49800.0,39.0348,39.0775,38.9066,38.9835,49800.0
2009-04-13 12:00:00,45.63,46.06,45.62,46.05,51000.0,38.975,39.3423,38.9664,39.3337,51000.0
2009-04-13 12:30:00,46.05,46.56,46.0,46.5,84600.0,39.3337,39.7693,39.291,39.7181,84600.0
2009-04-13 13:00:00,46.51,46.86,46.34,46.81,63100.0,39.7266,40.0256,39.5814,39.9829,63100.0
2009-04-13 13:30:00,46.77,47.05,46.76,46.89,45500.0,39.9487,40.1879,39.9402,40.0512,45500.0
2009-04-13 14:00:00,46.9,47.25,46.89,47.14,87600.0,40.0598,40.3587,40.0512,40.2647,87600.0
2009-04-13 14:30:00,47.15,47.24,47.02,47.09,122300.0,40.2733,40.3502,40.1622,40.222,122300.0
2009-04-13 15:00:00,47.1,47.61,46.99,47.59,170300.0,40.2306,40.6662,40.1366,40.6491,170300.0
2009-04-13 15:30:00,47.59,47.78,47.22,47.23,236100.0,40.6491,40.8114,40.3331,40.3416,236100.0
2009-04-14 09:30:00,46.98,47.71,46.55,47.71,105000.0,40.1281,40.7516,39.7608,40.7516,105000.0
2009-04-14 10:00:00,47.71,47.72,47.04,47.23,75700.0,40.7516,40.7602,40.1793,40.3416,75700.0
2009-04-14 10:30:00,47.23,47.75,47.2,47.74,115300.0,40.3416,40.7858,40.316,40.7772,115300.0
2009-04-14 11:00:00,47.75,47.75,47.21,47.36,76000.0,40.7858,40.7858,40.3245,40.4527,76000.0
2009-04-14 11:30:00,47.35,47.62,47.19,47.24,65100.0,40.4441,40.6747,40.3075,40.3502,65100.0
2009-04-14 12:00:00,47.18,47.34,47.06,47.28,67300.0,40.2989,40.4356,40.1964,40.3843,67300.0
2009-04-14 12:30:00,47.3,47.35,46.64,46.76,75500.0,40.4014,40.4441,39.8377,39.9402,75500.0
2009-04-14 13:00:00,46.76,47.07,46.69,47.0,82700.0,39.9402,40.205,39.8804,40.1452,82700.0
2009-04-14 13:30:00,47.01,47.15,46.59,46.81,63300.0,40.1537,40.2733,39.795,39.9829,63300.0
2009-04-14 14:00:00,46.82,47.06,46.61,46.96,64100.0,39.9914,40.1964,39.812,40.111,64100.0
2009-04-14 14:30:00,46.96,47.14,46.8,47.14,103200.0,40.111,40.2647,39.9743,40.2647,103200.0
2009-04-14 15:00:00,47.15,47.34,46.89,47.0,98800.0,40.2733,40.4356,40.0512,40.1452,98800.0
2009-04-14 15:30:00,47.01,47.26,46.91,47.05,313500.0,40.1537,40.3672,40.0683,40.1879,313500.0
2009-04-15 09:30:00,46.82,47.77,46.56,47.74,51500.0,39.9914,40.8029,39.7693,40.7772,51500.0
2009-04-15 10:00:00,47.79,48.11,47.65,48.04,65000.0,40.8199,41.0933,40.7004,41.0335,65000.0
2009-04-15 10:30:00,47.98,48.16,47.66,47.88,64300.0,40.9822,41.136,40.7089,40.8968,64300.0
2009-04-15 11:00:00,47.9,47.99,47.58,47.8,48000.0,40.9139,40.9908,40.6406,40.8285,48000.0
2009-04-15 11:30:00,47.77,48.46,47.77,48.35,65800.0,40.8029,41.3922,40.8029,41.2983,65800.0
2009-04-15 12:00:00,48.38,48.42,48.14,48.27,78200.0,41.3239,41.3581,41.1189,41.2299,78200.0
2009-04-15 12:30:00,48.29,48.62,48.24,48.56,47900.0,41.247,41.5289,41.2043,41.4776,47900.0
2009-04-15 13:00:00,48.57,48.69,48.19,48.35,55400.0,41.4862,41.5887,41.1616,41.2983,55400.0
2009-04-15 13:30:00,48.35,48.47,47.96,48.11,63500.0,41.2983,41.4008,40.9652,41.0933,63500.0
2009-04-15 14:00:00,48.14,48.43,48.02,48.05,75100.0,41.1189,41.3666,41.0164,41.042,75100.0
2009-04-15 14:30:00,48.05,48.11,47.86,47.97,69400.0,41.042,41.0933,40.8797,40.9737,69400.0
2009-04-15 15:00:00,47.97,48.5,47.97,48.17,149500.0,40.9737,41.4264,40.9737,41.1445,149500.0
2009-04-15 15:30:00,48.17,48.59,48.17,48.57,194700.0,41.1445,41.5033,41.1445,41.4862,194700.0
2009-04-16 09:30:00,49.08,50.31,48.44,49.65,399700.0,41.9218,42.9724,41.3751,42.4087,399700.0
2009-04-16 10:00:00,49.66,49.91,49.27,49.75,81800.0,42.4172,42.6307,42.0841,42.4941,81800.0
2009-04-16 10:30:00,49.78,50.25,49.78,50.01,189100.0,42.5197,42.9212,42.5197,42.7162,189100.0
2009-04-16 11:00:00,50.0,50.06,49.94,50.05,70800.0,42.7076,42.7589,42.6564,42.7503,70800.0
2009-04-16 11:30:00,50.01,50.22,49.88,50.18,94400.0,42.7162,42.8955,42.6051,42.8614,94400.0
2009-04-16 12:00:00,50.22,50.95,50.19,50.66,118100.0,42.8955,43.5191,42.8699,43.2714,118100.0
2009-04-16 12:30:00,50.65,53.94,50.64,52.97,806300.0,43.2628,46.073,43.2543,45.2445,806300.0
2009-04-16 13:00:00,52.91,53.74,52.55,53.3,471900.0,45.1932,45.9022,44.8857,45.5263,471900.0
2009-04-16 13:30:00,53.25,53.41,52.59,52.93,140700.0,45.4836,45.6203,44.9199,45.2103,140700.0
2009-04-16 14:00:00,52.88,53.5,52.88,53.11,224300.0,45.1676,45.6972,45.1676,45.364,224300.0
2009-04-16 14:30:00,53.12,53.41,52.85,52.93,137900.0,45.3726,45.6203,45.142,45.2103,137900.0
2009-04-16 15:00:00,52.93,53.13,52.77,53.0,133500.0,45.2103,45.3811,45.0736,45.2701,133500.0
2009-04-16 15:30:00,53.03,53.11,52.5,52.55,279400.0,45.2957,45.364,44.843,44.8857,279400.0
2009-04-17 09:30:00,52.68,53.67,51.97,52.33,278900.0,44.9968,45.8424,44.3903,44.6978,278900.0
2009-04-17 10:00:00,52.4,53.12,52.3,52.57,71500.0,44.7576,45.3726,44.6722,44.9028,71500.0
2009-04-17 10:30:00,52.58,52.6,52.22,52.51,78200.0,44.9113,44.9284,44.6038,44.8515,78200.0
2009-04-17 11:00:00,52.48,52.74,52.32,52.64,36600.0,44.8259,45.048,44.6893,44.9626,36600.0
2009-04-17 11:30:00,52.59,53.39,52.53,53.39,61400.0,44.9199,45.6032,44.8686,45.6032,61400.0
2009-04-17 12:00:00,53.42,53.94,53.38,53.94,108000.0,45.6288,46.073,45.5947,46.073,108000.0
2009-04-17 12:30:00,53.9,53.9,53.2,53.2,47100.0,46.0388,46.0388,45.4409,45.4409,47100.0
2009-04-17 13:00:00,53.21,53.25,53.06,53.18,39100.0,45.4495,45.4836,45.3213,45.4238,39100.0
2009-04-17 13:30:00,53.16,53.7,53.15,53.63,49300.0,45.4067,45.868,45.3982,45.8082,49300.0
2009-04-17 14:00:00,53.7,53.72,52.79,52.81,77500.0,45.868,45.8851,45.0907,45.1078,77500.0
2009-04-17 14:30:00,52.84,53.35,52.77,53.01,91000.0,45.1334,45.569,45.0736,45.2786,91000.0
2009-04-17 15:00:00,52.92,53.19,52.75,52.79,88600.0,45.2017,45.4324,45.0565,45.0907,88600.0
2009-04-17 15:30:00,52.78,52.83,52.07,52.27,263500.0,45.0822,45.1249,44.4757,44.6465,263500.0
2009-04-20 09:30:00,51.26,51.47,50.01,50.32,130200.0,43.7839,43.9632,42.7162,42.981,130200.0
2009-04-20 10:00:00,50.32,50.32,49.81,49.96,86300.0,42.981,42.981,42.5453,42.6735,86300.0
2009-04-20 10:30:00,50.0,50.05,49.19,49.23,94400.0,42.7076,42.7503,42.0158,42.0499,94400.0
2009-04-20 11:00:00,49.2,49.6,49.1,49.26,67300.0,42.0243,42.366,41.9389,42.0755,67300.0
2009-04-20 11:30:00,49.32,49.57,49.24,49.25,30500.0,42.1268,42.3403,42.0585,42.067,30500.0
2009-04-20 12:00:00,49.25,49.31,49.02,49.14,35200.0,42.067,42.1183,41.8706,41.9731,35200.0
2009-04-20 12:30:00,49.16,49.35,49.05,49.33,26600.0,41.9901,42.1524,41.8962,42.1353,26600.0
2009-04-20 13:00:00,49.33,49.33,49.01,49.01,32900.0,42.1353,42.1353,41.862,41.862,32900.0
2009-04-20 13:30:00,49.01,49.22,48.98,49.07,44300.0,41.862,42.0414,41.8364,41.9133,44300.0
2009-04-20 14:00:00,49.07,49.08,48.83,48.95,50500.0,41.9133,41.9218,41.7083,41.8108,50500.0
2009-04-20 14:30:00,48.95,49.26,48.81,48.83,49900.0,41.8108,42.0755,41.6912,41.7083,49900.0
2009-04-20 15:00:00,48.82,48.89,48.6,48.73,69900.0,41.6997,41.7595,41.5118,41.6228,69900.0
2009-04-20 15:30:00,48.73,49.22,48.73,49.04,209900.0,41.6228,42.0414,41.6228,41.8876,209900.0
2009-04-21 09:30:00,48.48,49.06,47.89,48.48,104900.0,41.4093,41.9047,40.9054,41.4093,104900.0
2009-04-21 10:00:00,48.53,48.77,48.27,48.32,56400.0,41.452,41.657,41.2299,41.2726,56400.0
2009-04-21 10:30:00,48.35,48.6,48.29,48.55,67100.0,41.2983,41.5118,41.247,41.4691,67100.0
2009-04-21 11:00:00,48.56,49.32,48.46,49.2,72400.0,41.4776,42.1268,41.3922,42.0243,72400.0
2009-04-21 11:30:00,49.21,49.56,48.96,49.44,48000.0,42.0328,42.3318,41.8193,42.2293,48000.0
2009-04-21 12:00:00,49.46,49.72,49.43,49.52,27200.0,42.2464,42.4685,42.2208,42.2976,27200.0
2009-04-21 12:30:00,49.52,49.68,49.09,49.11,43100.0,42.2976,42.4343,41.9303,41.9474,43100.0
2009-04-21 13:00:00,49.1,49.34,48.99,49.01,35900.0,41.9389,42.1439,41.8449,41.862,35900.0
2009-04-21 13:30:00,49.0,49.03,48.79,48.93,39300.0,41.8535,41.8791,41.6741,41.7937,39300.0
2009-04-21 14:00:00,48.93,49.07,48.56,48.94,41600.0,41.7937,41.9133,41.4776,41.8022,41600.0
2009-04-21 14:30:00,48.94,49.04,48.7,48.75,48600.0,41.8022,41.8876,41.5972,41.6399,48600.0
2009-04-21 15:00:00,48.75,49.27,48.73,48.85,105700.0,41.6399,42.0841,41.6228,41.7253,105700.0
2009-04-21 15:30:00,48.8,49.17,48.67,49.01,193700.0,41.6826,41.9987,41.5716,41.862,193700.0
2009-04-22 09:30:00,48.82,49.61,48.41,49.25,103000.0,41.6997,42.3745,41.3495,42.067,103000.0
2009-04-22 10:00:00,49.19,49.88,49.15,49.85,155500.0,42.0158,42.6051,41.9816,42.5795,155500.0
2009-04-22 10:30:00,49.79,49.84,49.36,49.49,174100.0,42.5283,42.571,42.161,42.272,174100.0
2009-04-22 11:00:00,49.47,50.32,49.44,50.29,71900.0,42.2549,42.981,42.2293,42.9553,71900.0
2009-04-22 11:30:00,50.25,50.67,50.25,50.59,41800.0,42.9212,43.2799,42.9212,43.2116,41800.0
2009-04-22 12:00:00,50.6,50.84,50.33,50.35,49000.0,43.2201,43.4251,42.9895,43.0066,49000.0
2009-04-22 12:30:00,50.34,50.35,49.57,50.07,45000.0,42.998,43.0066,42.3403,42.7674,45000.0
2009-04-22 13:00:00,50.03,50.43,49.84,50.4,45800.0,42.7332,43.0749,42.571,43.0493,45800.0
2009-04-22 13:30:00,50.45,50.54,50.01,50.03,49300.0,43.092,43.1689,42.7162,42.7332,49300.0
2009-04-22 14:00:00,50.03,50.42,49.9,50.27,63100.0,42.7332,43.0664,42.6222,42.9382,63100.0
2009-04-22 14:30:00,50.27,50.87,50.25,50.54,197500.0,42.9382,43.4507,42.9212,43.1689,197500.0
2009-04-22 15:00:00,50.5,50.77,50.12,50.2,109300.0,43.1347,43.3653,42.8101,42.8785,109300.0
2009-04-22 15:30:00,50.18,50.24,49.15,49.21,280800.0,42.8614,42.9126,41.9816,42.0328,280800.0
2009-04-23 09:30:00,49.37,49.8,49.02,49.32,88000.0,42.1695,42.5368,41.8706,42.1268,88000.0
2009-04-23 10:00:00,49.23,49.25,48.44,49.25,80800.0,42.0499,42.067,41.3751,42.067,80800.0
2009-04-23 10:30:00,49.25,49.51,48.55,48.55,59400.0,42.067,42.2891,41.4691,41.4691,59400.0
2009-04-23 11:00:00,48.5,48.62,48.09,48.21,76700.0,41.4264,41.5289,41.0762,41.1787,76700.0
2009-04-23 11:30:00,48.2,48.28,47.82,48.0,45500.0,41.1701,41.2385,40.8456,40.9993,45500.0
2009-04-23 12:00:00,48.03,48.75,47.97,48.66,38900.0,41.0249,41.6399,40.9737,41.5631,38900.0
2009-04-23 12:30:00,48.66,48.96,48.36,48.82,26300.0,41.5631,41.8193,41.3068,41.6997,26300.0
2009-04-23 13:00:00,48.84,49.08,48.65,48.9,39900.0,41.7168,41.9218,41.5545,41.7681,39900.0
2009-04-23 13:30:00,48.93,49.06,48.54,48.66,58700.0,41.7937,41.9047,41.4606,41.5631,58700.0
2009-04-23 14:00:00,48.68,49.01,48.46,48.98,34100.0,41.5801,41.862,41.3922,41.8364,34100.0
2009-04-23 14:30:00,48.97,49.45,48.79,48.99,74100.0,41.8278,42.2378,41.6741,41.8449,74100.0
2009-04-23 15:00:00,49.0,49.11,48.74,48.99,101600.0,41.8535,41.9474,41.6314,41.8449,101600.0
2009-04-23 15:30:00,48.97,49.76,48.71,49.66,124000.0,41.8278,42.5026,41.6058,42.4172,124000.0
2009-04-24 09:30:00,49.67,50.98,49.67,50.98,85900.0,42.4258,43.5447,42.4258,43.5447,85900.0
2009-04-24 10:00:00,51.0,51.49,50.86,51.3,76900.0,43.5618,43.9803,43.4422,43.818,76900.0
2009-04-24 10:30:00,51.24,51.39,50.87,51.23,50200.0,43.7668,43.8949,43.4507,43.7582,50200.0
2009-04-24 11:00:00,51.19,51.54,51.07,51.36,76400.0,43.7241,44.023,43.6216,43.8693,76400.0
2009-04-24 11:30:00,51.41,51.84,51.41,51.59,77600.0,43.912,44.2793,43.912,44.0657,77600.0
2009-04-24 12:00:00,51.57,51.62,51.27,51.37,31900.0,44.0486,44.0913,43.7924,43.8778,31900.0
2009-04-24 12:30:00,51.44,51.72,51.43,51.67,36800.0,43.9376,44.1768,43.9291,44.1341,36800.0
2009-04-24 13:00:00,51.66,51.9,51.58,51.86,141500.0,44.1255,44.3305,44.0572,44.2963,141500.0
2009-04-24 13:30:00,51.89,51.89,51.48,51.55,52000.0,44.322,44.322,43.9718,44.0316,52000.0
2009-04-24 14:00:00,51.55,51.83,50.85,51.27,88100.0,44.0316,44.2707,43.4337,43.7924,88100.0
2009-04-24 14:30:00,51.27,51.84,51.27,51.78,71000.0,43.7924,44.2793,43.7924,44.228,71000.0
2009-04-24 15:00:00,51.8,51.94,51.53,51.66,82800.0,44.2451,44.3647,44.0145,44.1255,82800.0
2009-04-24 15:30:00,51.67,51.87,51.31,51.35,264900.0,44.1341,44.3049,43.8266,43.8607,264900.0
2009-04-27 09:30:00,51.22,51.99,50.4,51.03,66900.0,43.7497,44.4074,43.0493,43.5874,66900.0
2009-04-27 10:00:00,51.03,51.17,50.13,50.96,80100.0,43.5874,43.707,42.8187,43.5276,80100.0
2009-04-27 10:30:00,50.96,51.64,50.8,51.59,52000.0,43.5276,44.1084,43.3909,44.0657,52000.0
2009-04-27 11:00:00,51.59,51.81,51.24,51.54,83600.0,44.0657,44.2536,43.7668,44.023,83600.0
2009-04-27 11:30:00,51.63,51.63,51.17,51.34,51100.0,44.0999,44.0999,43.707,43.8522,51100.0
2009-04-27 12:00:00,51.35,51.7,51.34,51.51,45900.0,43.8607,44.1597,43.8522,43.9974,45900.0
2009-04-27 12:30:00,51.49,51.55,50.94,51.16,51800.0,43.9803,44.0316,43.5105,43.6984,51800.0
2009-04-27 13:00:00,51.18,51.2,50.27,50.33,52500.0,43.7155,43.7326,42.9382,42.9895,52500.0
2009-04-27 13:30:00,50.34,50.44,50.01,50.16,35600.0,42.998,43.0834,42.7162,42.8443,35600.0
2009-04-27 14:00:00,50.19,50.42,50.05,50.4,31400.0,42.8699,43.0664,42.7503,43.0493,31400.0
2009-04-27 14:30:00,50.41,50.65,50.13,50.34,51000.0,43.0578,43.2628,42.8187,42.998,51000.0
2009-04-27 15:00:00,50.32,50.75,50.0,50.43,63200.0,42.981,43.3482,42.7076,43.0749,63200.0
2009-04-27 15:30:00,50.43,50.85,50.24,50.44,142500.0,43.0749,43.4337,42.9126,43.0834,142500.0
2009-04-28 09:30:00,49.74,50.58,49.41,50.29,74800.0,42.4855,43.203,42.2037,42.9553,74800.0
2009-04-28 10:00:00,50.29,51.12,50.29,50.57,38600.0,42.9553,43.6643,42.9553,43.1945,38600.0
2009-04-28 10:30:00,50.64,51.0,50.4,50.4,35000.0,43.2543,43.5618,43.0493,43.0493,35000.0
2009-04-28 11:00:00,50.49,50.71,50.24,50.28,24200.0,43.1262,43.3141,42.9126,42.9468,24200.0
2009-04-28 11:30:00,50.25,50.38,49.71,49.89,28000.0,42.9212,43.0322,42.4599,42.6137,28000.0
2009-04-28 12:00:00,49.94,50.57,49.94,50.4,32700.0,42.6564,43.1945,42.6564,43.0493,32700.0
2009-04-28 12:30:00,50.39,50.67,50.2,50.65,24000.0,43.0407,43.2799,42.8785,43.2628,24000.0
2009-04-28 13:00:00,50.65,50.74,50.2,50.44,30500.0,43.2628,43.3397,42.8785,43.0834,30500.0
2009-04-28 13:30:00,50.42,50.71,50.37,50.46,35000.0,43.0664,43.3141,43.0237,43.1005,35000.0
2009-04-28 14:00:00,50.47,51.06,50.47,50.96,57400.0,43.1091,43.613,43.1091,43.5276,57400.0
2009-04-28 14:30:00,51.02,51.33,51.02,51.22,80100.0,43.5789,43.8436,43.5789,43.7497,80100.0
2009-04-28 15:00:00,51.22,51.36,50.85,50.85,89900.0,43.7497,43.8693,43.4337,43.4337,89900.0
2009-04-28 15:30:00,50.84,51.04,50.61,50.76,126000.0,43.4251,43.5959,43.2287,43.3568,126000.0
2009-04-29 09:30:00,51.2,51.82,50.01,50.5,112700.0,43.7326,44.2622,42.7162,43.1347,112700.0
2009-04-29 10:00:00,50.52,50.55,49.71,49.72,110100.0,43.1518,43.1774,42.4599,42.4685,110100.0
2009-04-29 10:30:00,49.75,49.99,49.62,49.93,69900.0,42.4941,42.6991,42.383,42.6478,69900.0
2009-04-29 11:00:00,50.0,50.2,49.83,50.04,25500.0,42.7076,42.8785,42.5624,42.7418,25500.0
2009-04-29 11:30:00,50.04,50.08,49.8,49.93,23100.0,42.7418,42.776,42.5368,42.6478,23100.0
2009-04-29 12:00:00,49.89,50.12,49.89,50.0,43700.0,42.6137,42.8101,42.6137,42.7076,43700.0
2009-04-29 12:30:00,50.01,50.14,49.97,50.05,20600.0,42.7162,42.8272,42.682,42.7503,20600.0
2009-04-29 13:00:00,50.04,50.26,49.97,50.19,27300.0,42.7418,42.9297,42.682,42.8699,27300.0
2009-04-29 13:30:00,50.2,50.31,50.0,50.24,73300.0,42.8785,42.9724,42.7076,42.9126,73300.0
2009-04-29 14:00:00,50.24,50.75,50.1,50.49,98900.0,42.9126,43.3482,42.793,43.1262,98900.0
2009-04-29 14:30:00,50.48,50.89,50.31,50.68,67900.0,43.1176,43.4678,42.9724,43.2884,67900.0
2009-04-29 15:00:00,50.65,50.73,49.87,49.98,90900.0,43.2628,43.3312,42.5966,42.6905,90900.0
2009-04-29 15:30:00,49.96,50.29,49.77,50.19,190500.0,42.6735,42.9553,42.5112,42.8699,190500.0
2009-04-30 09:30:00,50.0,50.4,49.55,49.62,121800.0,42.7076,43.0493,42.3233,42.383,121800.0
2009-04-30 10:00:00,49.62,50.06,49.53,49.89,59900.0,42.383,42.7589,42.3062,42.6137,59900.0
2009-04-30 10:30:00,49.91,49.93,49.47,49.75,124800.0,42.6307,42.6478,42.2549,42.4941,124800.0
2009-04-30 11:00:00,49.75,50.27,49.75,50.25,96900.0,42.4941,42.9382,42.4941,42.9212,96900.0
2009-04-30 11:30:00,50.27,50.46,50.16,50.18,51900.0,42.9382,43.1005,42.8443,42.8614,51900.0
2009-04-30 12:00:00,50.18,50.28,49.75,50.03,90700.0,42.8614,42.9468,42.4941,42.7332,90700.0
2009-04-30 12:30:00,50.03,50.06,49.15,49.24,85500.0,42.7332,42.7589,41.9816,42.0585,85500.0
2009-04-30 13:00:00,49.24,49.35,48.79,48.81,74100.0,42.0585,42.1524,41.6741,41.6912,74100.0
2009-04-30 13:30:00,48.76,49.03,48.64,48.64,105100.0,41.6485,41.8791,41.546,41.546,105100.0
2009-04-30 14:00:00,48.65,48.76,48.29,48.49,142400.0,41.5545,41.6485,41.247,41.4179,142400.0
2009-04-30 14:30:00,48.49,48.51,48.05,48.09,142000.0,41.4179,41.4349,41.042,41.0762,142000.0
2009-04-30 15:00:00,48.1,48.1,47.62,47.82,139900.0,41.0847,41.0847,40.6747,40.8456,139900.0
2009-04-30 15:30:00,47.78,48.07,47.5,47.62,221300.0,40.8114,41.0591,40.5722,40.6747,221300.0
2009-05-01 09:30:00,47.5,47.5,46.37,46.63,210200.0,40.5722,40.5722,39.607,39.8291,210200.0
2009-05-01 10:00:00,46.63,46.74,45.94,46.42,157100.0,39.8291,39.9231,39.2398,39.6498,157100.0
2009-05-01 10:30:00,46.4,46.5,46.07,46.27,102800.0,39.6327,39.7181,39.3508,39.5216,102800.0
2009-05-01 11:00:00,46.21,46.64,46.18,46.42,115800.0,39.4704,39.8377,39.4448,39.6498,115800.0
2009-05-01 11:30:00,46.42,46.51,46.21,46.24,48400.0,39.6498,39.7266,39.4704,39.496,48400.0
2009-05-01 12:00:00,46.24,46.62,46.19,46.41,40300.0,39.496,39.8206,39.4533,39.6412,40300.0
2009-05-01 12:30:00,46.39,46.71,46.33,46.6,53000.0,39.6241,39.8975,39.5729,39.8035,53000.0
2009-05-01 13:00:00,46.61,46.69,46.55,46.63,52500.0,39.812,39.8804,39.7608,39.8291,52500.0
2009-05-01 13:30:00,46.62,46.82,46.56,46.73,97700.0,39.8206,39.9914,39.7693,39.9145,97700.0
2009-05-01 14:00:00,46.73,46.78,46.54,46.59,79600.0,39.9145,39.9573,39.7523,39.795,79600.0
2009-05-01 14:30:00,46.59,46.69,46.13,46.19,59800.0,39.795,39.8804,39.4021,39.4533,59800.0
2009-05-01 15:00:00,46.19,46.25,45.59,45.59,199900.0,39.4533,39.5046,38.9408,38.9408,199900.0
2009-05-01 15:30:00,45.6,45.79,45.2,45.27,477900.0,38.9494,39.1116,38.6077,38.6675,477900.0
2009-05-04 09:30:00,46.42,46.42,45.3,45.6,381400.0,39.6498,39.6498,38.6931,38.9494,381400.0
2009-05-04 10:00:00,45.6,46.75,45.6,46.65,565500.0,38.9494,39.9316,38.9494,39.8462,565500.0
2009-05-04 10:30:00,46.64,46.9,46.49,46.87,371700.0,39.8377,40.0598,39.7095,40.0341,371700.0
2009-05-04 11:00:00,46.85,47.32,46.52,46.79,318100.0,40.017,40.4185,39.7352,39.9658,318100.0
2009-05-04 11:30:00,46.82,47.3,46.73,47.28,221200.0,39.9914,40.4014,39.9145,40.3843,221200.0
2009-05-04 12:00:00,47.29,48.45,47.26,48.05,216600.0,40.3929,41.3837,40.3672,41.042,216600.0
2009-05-04 12:30:00,48.07,48.75,47.99,48.64,125300.0,41.0591,41.6399,40.9908,41.546,125300.0
2009-05-04 13:00:00,48.63,48.74,48.37,48.63,94300.0,41.5374,41.6314,41.3154,41.5374,94300.0
2009-05-04 13:30:00,48.64,50.03,48.64,49.82,227300.0,41.546,42.7332,41.546,42.5539,227300.0
2009-05-04 14:00:00,49.87,49.89,49.21,49.5,114300.0,42.5966,42.6137,42.0328,42.2805,114300.0
2009-05-04 14:30:00,49.52,49.66,49.32,49.56,171200.0,42.2976,42.4172,42.1268,42.3318,171200.0
2009-05-04 15:00:00,49.56,50.0,49.49,49.72,197500.0,42.3318,42.7076,42.272,42.4685,197500.0
2009-05-04 15:30:00,49.71,50.9,49.7,50.49,443700.0,42.4599,43.4764,42.4514,43.1262,443700.0
2009-05-05 09:30:00,47.99,51.97,47.52,51.45,516600.0,40.9908,44.3903,40.5893,43.9461,516600.0
2009-05-05 10:00:00,51.5,52.47,50.73,51.46,309800.0,43.9889,44.8174,43.3312,43.9547,309800.0
2009-05-05 10:30:00,51.46,51.5,49.29,49.39,297500.0,43.9547,43.9889,42.1012,42.1866,297500.0
2009-05-05 11:00:00,49.39,49.71,48.76,48.96,151100.0,42.1866,42.4599,41.6485,41.8193,151100.0
2009-05-05 11:30:00,48.98,49.44,48.75,49.16,181100.0,41.8364,42.2293,41.6399,41.9901,181100.0
2009-05-05 12:00:00,49.2,49.2,48.79,49.03,139200.0,42.0243,42.0243,41.6741,41.8791,139200.0
2009-05-05 12:30:00,49.04,49.05,48.58,48.92,118500.0,41.8876,41.8962,41.4947,41.7851,118500.0
2009-05-05 13:00:00,48.93,49.0,48.0,48.05,236500.0,41.7937,41.8535,40.9993,41.042,236500.0
2009-05-05 13:30:00,48.02,48.14,47.5,47.8,203900.0,41.0164,41.1189,40.5722,40.8285,203900.0
2009-05-05 14:00:00,47.83,48.16,47.1,47.2,194100.0,40.8541,41.136,40.2306,40.316,194100.0
2009-05-05 14:30:00,47.2,48.37,47.2,48.06,163500.0,40.316,41.3154,40.316,41.0506,163500.0
2009-05-05 15:00:00,48.1,48.33,47.93,48.0,122900.0,41.0847,41.2812,40.9395,40.9993,122900.0
2009-05-05 15:30:00,47.99,48.35,47.76,48.26,344300.0,40.9908,41.2983,40.7943,41.2214,344300.0
2009-05-06 09:30:00,49.37,49.87,48.78,49.47,257900.0,42.1695,42.5966,41.6656,42.2549,257900.0
2009-05-06 10:00:00,49.51,49.55,48.33,48.36,159800.0,42.2891,42.3233,41.2812,41.3068,159800.0
2009-05-06 10:30:00,48.33,48.4,47.82,48.33,125700.0,41.2812,41.341,40.8456,41.2812,125700.0
2009-05-06 11:00:00,48.36,48.61,48.05,48.6,163400.0,41.3068,41.5204,41.042,41.5118,163400.0
2009-05-06 11:30:00,48.63,48.97,48.25,48.97,143100.0,41.5374,41.8278,41.2129,41.8278,143100.0
2009-05-06 12:00:00,48.94,49.37,48.8,49.3,110600.0,41.8022,42.1695,41.6826,42.1097,110600.0
2009-05-06 12:30:00,49.31,49.32,49.07,49.12,48100.0,42.1183,42.1268,41.9133,41.956,48100.0
2009-05-06 13:00:00,49.09,49.13,48.81,48.85,63200.0,41.9303,41.9645,41.6912,41.7253,63200.0
2009-05-06 13:30:00,48.8,49.07,48.61,49.07,72600.0,41.6826,41.9133,41.5204,41.9133,72600.0
2009-05-06 14:00:00,49.07,49.74,49.02,49.7,177200.0,41.9133,42.4855,41.8706,42.4514,177200.0
2009-05-06 14:30:00,49.71,49.85,49.38,49.39,105300.0,42.4599,42.5795,42.178,42.1866,105300.0
2009-05-06 15:00:00,49.37,49.5,48.95,49.11,125100.0,42.1695,42.2805,41.8108,41.9474,125100.0
2009-05-06 15:30:00,49.07,49.78,48.93,49.73,205600.0,41.9133,42.5197,41.7937,42.477,205600.0
2009-05-07 09:30:00,50.19,51.98,49.17,49.17,194200.0,42.8699,44.3988,41.9987,41.9987,194200.0
2009-05-07 10:00:00,49.16,49.35,47.75,47.8,230500.0,41.9901,42.1524,40.7858,40.8285,230500.0
2009-05-07 10:30:00,47.81,48.37,47.68,48.28,76100.0,40.837,41.3154,40.726,41.2385,76100.0
2009-05-07 11:00:00,48.23,48.35,47.86,48.2,57700.0,41.1958,41.2983,40.8797,41.1701,57700.0
2009-05-07 11:30:00,48.2,48.64,48.05,48.49,46900.0,41.1701,41.546,41.042,41.4179,46900.0
2009-05-07 12:00:00,48.47,48.54,48.07,48.11,36100.0,41.4008,41.4606,41.0591,41.0933,36100.0
2009-05-07 12:30:00,48.16,48.8,48.13,48.55,29700.0,41.136,41.6826,41.1104,41.4691,29700.0
2009-05-07 13:00:00,48.55,48.58,47.94,48.0,42900.0,41.4691,41.4947,40.9481,40.9993,42900.0
2009-05-07 13:30:00,48.0,48.04,47.7,47.84,48600.0,40.9993,41.0335,40.7431,40.8627,48600.0
2009-05-07 14:00:00,47.82,47.86,47.5,47.86,57300.0,40.8456,40.8797,40.5722,40.8797,57300.0
2009-05-07 14:30:00,47.88,47.88,47.27,47.45,94800.0,40.8968,40.8968,40.3758,40.5295,94800.0
2009-05-07 15:00:00,47.48,47.53,47.03,47.22,137000.0,40.5552,40.5979,40.1708,40.3331,137000.0
2009-05-07 15:30:00,47.21,47.36,46.86,47.22,256400.0,40.3245,40.4527,40.0256,40.3331,256400.0
2009-05-08 09:30:00,47.71,48.46,47.32,47.35,141100.0,40.7516,41.3922,40.4185,40.4441,141100.0
2009-05-08 10:00:00,47.34,47.34,46.16,46.16,87300.0,40.4356,40.4356,39.4277,39.4277,87300.0
2009-05-08 10:30:00,46.23,46.6,46.15,46.42,121200.0,39.4875,39.8035,39.4191,39.6498,121200.0
2009-05-08 11:00:00,46.43,46.8,46.39,46.5,74400.0,39.6583,39.9743,39.6241,39.7181,74400.0
2009-05-08 11:30:00,46.5,46.79,46.4,46.71,57600.0,39.7181,39.9658,39.6327,39.8975,57600.0
2009-05-08 12:00:00,46.71,47.67,46.71,47.33,92800.0,39.8975,40.7174,39.8975,40.427,92800.0
2009-05-08 12:30:00,47.32,47.84,47.27,47.75,149900.0,40.4185,40.8627,40.3758,40.7858,149900.0
2009-05-08 13:00:00,47.77,48.0,47.67,47.79,114900.0,40.8029,40.9993,40.7174,40.8199,114900.0
2009-05-08 13:30:00,47.83,47.83,47.25,47.29,36800.0,40.8541,40.8541,40.3587,40.3929,36800.0
2009-05-08 14:00:00,47.33,47.78,47.3,47.53,56400.0,40.427,40.8114,40.4014,40.5979,56400.0
2009-05-08 14:30:00,47.47,47.99,47.47,47.81,39000.0,40.5466,40.9908,40.5466,40.837,39000.0
2009-05-08 15:00:00,47.78,47.87,47.31,47.46,78600.0,40.8114,40.8883,40.41,40.5381,78600.0
2009-05-08 15:30:00,47.46,47.69,47.29,47.58,132200.0,40.5381,40.7345,40.3929,40.6406,132200.0
2009-05-11 09:30:00,47.09,47.13,45.83,45.96,121600.0,40.222,40.2562,39.1458,39.2568,121600.0
2009-05-11 10:00:00,45.95,47.44,45.89,47.25,130300.0,39.2483,40.521,39.1971,40.3587,130300.0
2009-05-11 10:30:00,47.25,48.05,47.09,47.9,125700.0,40.3587,41.042,40.222,40.9139,125700.0
2009-05-11 11:00:00,47.86,47.96,47.51,47.57,65800.0,40.8797,40.9652,40.5808,40.632,65800.0
2009-05-11 11:30:00,47.56,47.68,47.13,47.29,117600.0,40.6235,40.726,40.2562,40.3929,117600.0
2009-05-11 12:00:00,47.22,47.36,47.01,47.31,88800.0,40.3331,40.4527,40.1537,40.41,88800.0
2009-05-11 12:30:00,47.21,47.33,46.78,46.8,127300.0,40.3245,40.427,39.9573,39.9743,127300.0
2009-05-11 13:00:00,46.8,47.1,46.66,46.91,41100.0,39.9743,40.2306,39.8548,40.0683,41100.0
2009-05-11 13:30:00,46.91,47.3,46.85,47.16,45700.0,40.0683,40.4014,40.017,40.2818,45700.0
2009-05-11 14:00:00,47.16,47.18,46.92,47.06,66100.0,40.2818,40.2989,40.0768,40.1964,66100.0
2009-05-11 14:30:00,47.03,47.19,46.9,46.98,43300.0,40.1708,40.3075,40.0598,40.1281,43300.0
2009-05-11 15:00:00,47.02,47.09,46.71,46.94,58900.0,40.1622,40.222,39.8975,40.0939,58900.0
2009-05-11 15:30:00,46.92,46.93,46.32,46.53,172300.0,40.0768,40.0854,39.5643,39.7437,172300.0
2009-05-12 09:30:00,46.89,47.67,46.07,46.24,70600.0,40.0512,40.7174,39.3508,39.496,70600.0
2009-05-12 10:00:00,46.3,46.3,45.67,45.73,139900.0,39.5473,39.5473,39.0091,39.0604,139900.0
2009-05-12 10:30:00,45.76,46.02,45.5,45.99,91000.0,39.086,39.3081,38.8639,39.2825,91000.0
2009-05-12 11:00:00,45.93,46.12,45.61,45.74,124500.0,39.2312,39.3935,38.9579,39.0689,124500.0
2009-05-12 11:30:00,45.75,45.99,45.56,45.74,34200.0,39.0775,39.2825,38.9152,39.0689,34200.0
2009-05-12 12:00:00,45.75,45.86,45.42,45.59,32700.0,39.0775,39.1714,38.7956,38.9408,32700.0
2009-05-12 12:30:00,45.57,45.59,45.33,45.34,27100.0,38.9237,38.9408,38.7187,38.7273,27100.0
2009-05-12 13:00:00,45.33,45.63,45.32,45.52,23000.0,38.7187,38.975,38.7102,38.881,23000.0
2009-05-12 13:30:00,45.53,45.79,45.45,45.53,32400.0,38.8896,39.1116,38.8212,38.8896,32400.0
2009-05-12 14:00:00,45.5,45.91,45.48,45.69,40100.0,38.8639,39.2141,38.8469,39.0262,40100.0
2009-05-12 14:30:00,45.68,46.28,45.65,46.06,60800.0,39.0177,39.5302,38.9921,39.3423,60800.0
2009-05-12 15:00:00,46.08,46.52,45.91,46.26,56000.0,39.3593,39.7352,39.2141,39.5131,56000.0
2009-05-12 15:30:00,46.28,46.33,45.84,46.05,118200.0,39.5302,39.5729,39.1543,39.3337,118200.0
2009-05-13 09:30:00,45.52,45.59,44.6,44.8,125600.0,38.881,38.9408,38.0952,38.266,125600.0
2009-05-13 10:00:00,44.77,45.03,44.5,44.97,115000.0,38.2404,38.4625,38.0098,38.4112,115000.0
2009-05-13 10:30:00,44.9,44.96,44.25,44.26,72700.0,38.3514,38.4027,37.7962,37.8048,72700.0
2009-05-13 11:00:00,44.24,44.32,43.75,43.96,102500.0,37.7877,37.856,37.3692,37.5485,102500.0
2009-05-13 11:30:00,43.96,44.0,43.68,43.75,134600.0,37.5485,37.5827,37.3094,37.3692,134600.0
2009-05-13 12:00:00,43.75,43.78,43.48,43.52,139500.0,37.3692,37.3948,37.1385,37.1727,139500.0
2009-05-13 12:30:00,43.52,43.55,43.25,43.29,78300.0,37.1727,37.1983,36.9421,36.9763,78300.0
2009-05-13 13:00:00,43.29,43.32,43.0,43.06,170400.0,36.9763,37.0019,36.7286,36.7798,170400.0
2009-05-13 13:30:00,43.06,43.63,43.05,43.5,112800.0,36.7798,37.2667,36.7713,37.1556,112800.0
2009-05-13 14:00:00,43.51,43.52,42.88,42.92,105700.0,37.1642,37.1727,36.6261,36.6602,105700.0
2009-05-13 14:30:00,42.94,43.04,42.74,43.02,104500.0,36.6773,36.7627,36.5065,36.7456,104500.0
2009-05-13 15:00:00,43.05,43.13,42.74,42.77,160900.0,36.7713,36.8396,36.5065,36.5321,160900.0
2009-05-13 15:30:00,42.79,42.97,42.32,42.43,452000.0,36.5492,36.7029,36.1477,36.2417,452000.0
2009-05-14 09:30:00,42.76,43.58,41.62,41.75,259200.0,36.5236,37.224,35.5498,35.6609,259200.0
2009-05-14 10:00:00,41.75,42.24,41.56,41.86,277100.0,35.6609,36.0794,35.4986,35.7548,277100.0
2009-05-14 10:30:00,41.85,42.32,41.77,41.87,94100.0,35.7463,36.1477,35.6779,35.7634,94100.0
2009-05-14 11:00:00,41.87,42.5,41.85,42.17,68000.0,35.7634,36.3015,35.7463,36.0196,68000.0
2009-05-14 11:30:00,42.15,42.19,41.78,41.78,69900.0,36.0025,36.0367,35.6865,35.6865,69900.0
2009-05-14 12:00:00,41.79,41.89,41.67,41.82,86700.0,35.695,35.7804,35.5925,35.7207,86700.0
2009-05-14 12:30:00,41.82,41.93,41.62,41.62,101100.0,35.7207,35.8146,35.5498,35.5498,101100.0
2009-05-14 13:00:00,41.64,41.65,41.21,41.24,85200.0,35.5669,35.5754,35.1996,35.2252,85200.0
2009-05-14 13:30:00,41.25,41.68,41.22,41.46,62300.0,35.2338,35.6011,35.2082,35.4132,62300.0
2009-05-14 14:00:00,41.47,41.8,41.44,41.66,93300.0,35.4217,35.7036,35.3961,35.584,93300.0
2009-05-14 14:30:00,41.68,42.05,41.65,41.75,122400.0,35.6011,35.9171,35.5754,35.6609,122400.0
2009-05-14 15:00:00,41.74,41.89,41.66,41.67,141800.0,35.6523,35.7804,35.584,35.5925,141800.0
2009-05-14 15:30:00,41.64,41.64,41.33,41.42,274400.0,35.5669,35.5669,35.3021,35.379,274400.0
2009-05-15 09:30:00,42.0,43.19,41.25,42.91,329500.0,35.8744,36.8908,35.2338,36.6517,329500.0
2009-05-15 10:00:00,42.89,42.89,42.16,42.61,124500.0,36.6346,36.6346,36.0111,36.3954,124500.0
2009-05-15 10:30:00,42.62,43.15,42.58,43.07,131200.0,36.404,36.8567,36.3698,36.7883,131200.0
2009-05-15 11:00:00,43.07,43.1,42.76,42.85,51300.0,36.7883,36.814,36.5236,36.6004,51300.0
2009-05-15 11:30:00,42.87,42.88,41.99,41.99,63400.0,36.6175,36.6261,35.8659,35.8659,63400.0
2009-05-15 12:00:00,42.0,42.16,41.91,42.04,59400.0,35.8744,36.0111,35.7975,35.9086,59400.0
2009-05-15 12:30:00,42.05,42.16,41.92,42.05,61900.0,35.9171,36.0111,35.8061,35.9171,61900.0
2009-05-15 13:00:00,42.04,42.16,41.78,41.93,114500.0,35.9086,36.0111,35.6865,35.8146,114500.0
2009-05-15 13:30:00,41.94,42.01,41.77,41.89,51200.0,35.8232,35.8829,35.6779,35.7804,51200.0
2009-05-15 14:00:00,41.88,42.08,41.81,41.88,57200.0,35.7719,35.9427,35.7121,35.7719,57200.0
2009-05-15 14:30:00,41.9,41.92,41.43,41.5,90100.0,35.789,35.8061,35.3875,35.4473,90100.0
2009-05-15 15:00:00,41.51,41.63,41.29,41.53,118200.0,35.4559,35.5584,35.268,35.473,118200.0
2009-05-15 15:30:00,41.53,41.57,41.19,41.38,328100.0,35.473,35.5071,35.1825,35.3448,328100.0
2009-05-18 09:30:00,41.93,43.24,41.58,41.75,119600.0,35.8146,36.9336,35.5157,35.6609,119600.0
2009-05-18 10:00:00,41.75,42.15,41.55,42.07,87500.0,35.6609,36.0025,35.49,35.9342,87500.0
2009-05-18 10:30:00,42.11,42.86,42.11,42.82,100500.0,35.9684,36.609,35.9684,36.5748,100500.0
2009-05-18 11:00:00,42.82,43.11,42.7,43.1,106500.0,36.5748,36.8225,36.4723,36.814,106500.0
2009-05-18 11:30:00,43.11,43.47,42.87,42.92,95700.0,36.8225,37.13,36.6175,36.6602,95700.0
2009-05-18 12:00:00,42.87,43.07,42.87,43.05,111600.0,36.6175,36.7883,36.6175,36.7713,111600.0
2009-05-18 12:30:00,43.01,43.09,42.9,43.04,75500.0,36.7371,36.8054,36.6431,36.7627,75500.0
2009-05-18 13:00:00,43.04,43.08,42.73,42.85,59400.0,36.7627,36.7969,36.4979,36.6004,59400.0
2009-05-18 13:30:00,42.85,43.1,42.83,43.01,66200.0,36.6004,36.814,36.5833,36.7371,66200.0
2009-05-18 14:00:00,43.0,43.13,42.83,42.91,97200.0,36.7286,36.8396,36.5833,36.6517,97200.0
2009-05-18 14:30:00,42.91,43.34,42.91,43.26,88900.0,36.6517,37.019,36.6517,36.9506,88900.0
2009-05-18 15:00:00,43.29,43.32,43.12,43.16,84100.0,36.9763,37.0019,36.8311,36.8652,84100.0
2009-05-18 15:30:00,43.17,43.45,43.09,43.41,232700.0,36.8738,37.1129,36.8054,37.0788,232700.0
2009-05-19 09:30:00,43.61,44.06,42.95,43.07,156400.0,37.2496,37.634,36.6858,36.7883,156400.0
2009-05-19 10:00:00,43.03,43.45,42.91,43.45,87700.0,36.7542,37.1129,36.6517,37.1129,87700.0
2009-05-19 10:30:00,43.45,43.73,43.37,43.55,41700.0,37.1129,37.3521,37.0446,37.1983,41700.0
2009-05-19 11:00:00,43.57,43.84,43.42,43.83,73300.0,37.2154,37.446,37.0873,37.4375,73300.0
2009-05-19 11:30:00,43.81,43.91,43.46,43.49,268900.0,37.4204,37.5058,37.1215,37.1471,268900.0
2009-05-19 12:00:00,43.5,43.92,43.49,43.8,88000.0,37.1556,37.5144,37.1471,37.4119,88000.0
2009-05-19 12:30:00,43.83,43.93,43.74,43.74,58200.0,37.4375,37.5229,37.3606,37.3606,58200.0
2009-05-19 13:00:00,43.76,44.06,43.73,43.97,50900.0,37.3777,37.634,37.3521,37.5571,50900.0
2009-05-19 13:30:00,44.0,44.0,43.74,43.84,46200.0,37.5827,37.5827,37.3606,37.446,46200.0
2009-05-19 14:00:00,43.84,43.99,43.71,43.97,52500.0,37.446,37.5742,37.335,37.5571,52500.0
2009-05-19 14:30:00,44.0,44.02,43.83,43.85,64200.0,37.5827,37.5998,37.4375,37.4546,64200.0
2009-05-19 15:00:00,43.84,43.9,43.6,43.7,170800.0,37.446,37.4973,37.241,37.3265,170800.0
2009-05-19 15:30:00,43.75,43.75,42.91,43.09,256800.0,37.3692,37.3692,36.6517,36.8054,256800.0
2009-05-20 09:30:00,43.92,44.27,43.48,43.95,211500.0,37.5144,37.8133,37.1385,37.54,211500.0
2009-05-20 10:00:00,43.95,44.45,43.94,44.19,178100.0,37.54,37.9671,37.5315,37.745,178100.0
2009-05-20 10:30:00,44.19,44.28,43.79,43.83,95300.0,37.745,37.8219,37.4033,37.4375,95300.0
2009-05-20 11:00:00,43.83,43.83,43.55,43.59,131000.0,37.4375,37.4375,37.1983,37.2325,131000.0
2009-05-20 11:30:00,43.59,43.6,43.06,43.14,124400.0,37.2325,37.241,36.7798,36.8481,124400.0
2009-05-20 12:00:00,43.15,43.48,43.13,43.26,92100.0,36.8567,37.1385,36.8396,36.9506,92100.0
2009-05-20 12:30:00,43.26,43.26,42.78,42.78,44200.0,36.9506,36.9506,36.5406,36.5406,44200.0
2009-05-20 13:00:00,42.77,42.88,42.49,42.71,52400.0,36.5321,36.6261,36.2929,36.4809,52400.0
2009-05-20 13:30:00,42.71,43.05,42.58,42.86,137900.0,36.4809,36.7713,36.3698,36.609,137900.0
2009-05-20 14:00:00,42.86,43.15,42.57,43.05,105500.0,36.609,36.8567,36.3613,36.7713,105500.0
2009-05-20 14:30:00,43.02,43.18,42.66,43.04,77200.0,36.7456,36.8823,36.4381,36.7627,77200.0
2009-05-20 15:00:00,43.04,43.05,42.41,42.49,68300.0,36.7627,36.7713,36.2246,36.2929,68300.0
2009-05-20 15:30:00,42.5,42.56,42.03,42.31,189600.0,36.3015,36.3527,35.9,36.1392,189600.0
2009-05-21 09:30:00,41.1,41.54,40.05,40.99,253800.0,35.5301,35.9105,34.6224,35.435,253800.0
2009-05-21 10:00:00,40.99,41.42,40.45,40.47,130200.0,35.435,35.8067,34.9682,34.9855,130200.0
2009-05-21 10:30:00,40.47,40.54,40.16,40.24,180100.0,34.9855,35.046,34.7175,34.7866,180100.0
2009-05-21 11:00:00,40.34,40.48,40.06,40.46,96900.0,34.8731,34.9941,34.631,34.9768,96900.0
2009-05-21 11:30:00,40.45,41.03,40.42,40.92,76100.0,34.9682,35.4696,34.9422,35.3745,76100.0
2009-05-21 12:00:00,40.89,40.92,40.35,40.38,66500.0,35.3485,35.3745,34.8817,34.9077,66500.0
2009-05-21 12:30:00,40.37,40.69,40.31,40.59,47000.0,34.899,35.1757,34.8471,35.0892,47000.0
2009-05-21 13:00:00,40.6,40.83,40.41,40.47,99100.0,35.0978,35.2967,34.9336,34.9855,99100.0
2009-05-21 13:30:00,40.45,40.48,40.1,40.1,160600.0,34.9682,34.9941,34.6656,34.6656,160600.0
2009-05-21 14:00:00,40.11,40.19,39.96,39.99,95700.0,34.6743,34.7434,34.5446,34.5705,95700.0
2009-05-21 14:30:00,40.01,40.11,39.65,39.9,81000.0,34.5878,34.6743,34.2766,34.4927,81000.0
2009-05-21 15:00:00,39.92,40.32,39.87,40.01,149800.0,34.51,34.8558,34.4668,34.5878,149800.0
2009-05-21 15:30:00,40.01,40.57,39.95,40.51,205600.0,34.5878,35.0719,34.5359,35.02,205600.0
2009-05-22 09:30:00,40.86,41.17,39.77,40.18,80000.0,35.3226,35.5906,34.3803,34.7348,80000.0
2009-05-22 10:00:00,40.17,40.59,40.06,40.43,87300.0,34.7261,35.0892,34.631,34.9509,87300.0
2009-05-22 10:30:00,40.4,40.75,40.1,40.56,180000.0,34.925,35.2275,34.6656,35.0633,180000.0
2009-05-22 11:00:00,40.58,40.69,40.31,40.37,82800.0,35.0806,35.1757,34.8471,34.899,82800.0
2009-05-22 11:30:00,40.36,40.44,40.07,40.2,33500.0,34.8904,34.9595,34.6397,34.7521,33500.0
2009-05-22 12:00:00,40.19,40.33,40.0,40.0,52900.0,34.7434,34.8644,34.5792,34.5792,52900.0
2009-05-22 12:30:00,40.03,40.26,40.0,40.26,34500.0,34.6051,34.8039,34.5792,34.8039,34500.0
2009-05-22 13:00:00,40.26,40.43,40.12,40.41,47600.0,34.8039,34.9509,34.6829,34.9336,47600.0
2009-05-22 13:30:00,40.39,40.55,40.21,40.55,60600.0,34.9163,35.0546,34.7607,35.0546,60600.0
2009-05-22 14:00:00,40.54,40.55,40.38,40.46,76400.0,35.046,35.0546,34.9077,34.9768,76400.0
2009-05-22 14:30:00,40.45,40.62,40.41,40.62,52700.0,34.9682,35.1151,34.9336,35.1151,52700.0
2009-05-22 15:00:00,40.62,40.67,40.4,40.47,98200.0,35.1151,35.1584,34.925,34.9855,98200.0
2009-05-22 15:30:00,40.46,40.68,40.18,40.27,206700.0,34.9768,35.167,34.7348,34.8126,206700.0
2009-05-26 09:30:00,39.91,40.93,39.91,40.69,160200.0,34.5014,35.3831,34.5014,35.1757,160200.0
2009-05-26 10:00:00,40.7,41.64,40.68,41.41,117400.0,35.1843,35.9969,35.167,35.7981,117400.0
2009-05-26 10:30:00,41.44,42.12,41.43,41.97,98300.0,35.824,36.4119,35.8154,36.2822,98300.0
2009-05-26 11:00:00,42.02,42.18,41.83,42.16,100100.0,36.3254,36.4637,36.1612,36.4464,100100.0
2009-05-26 11:30:00,42.12,42.66,42.06,42.59,164500.0,36.4119,36.8787,36.36,36.8182,164500.0
2009-05-26 12:00:00,42.59,42.59,42.25,42.31,69300.0,36.8182,36.8182,36.5242,36.5761,69300.0
2009-05-26 12:30:00,42.28,42.47,42.08,42.39,37100.0,36.5502,36.7144,36.3773,36.6453,37100.0
2009-05-26 13:00:00,42.34,42.34,42.1,42.19,30700.0,36.602,36.602,36.3946,36.4724,30700.0
2009-05-26 13:30:00,42.22,42.24,42.05,42.09,33200.0,36.4983,36.5156,36.3513,36.3859,33200.0
2009-05-26 14:00:00,42.1,42.2,41.84,41.97,68900.0,36.3946,36.481,36.1698,36.2822,68900.0
2009-05-26 14:30:00,41.95,42.04,41.63,41.65,66100.0,36.2649,36.3427,35.9883,36.0056,66100.0
2009-05-26 15:00:00,41.66,41.87,41.54,41.69,106800.0,36.0142,36.1957,35.9105,36.0401,106800.0
2009-05-26 15:30:00,41.68,41.91,41.53,41.88,199100.0,36.0315,36.2303,35.9018,36.2044,199100.0
2009-05-27 09:30:00,41.84,42.74,41.31,41.91,137700.0,36.1698,36.9478,35.7116,36.2303,137700.0
2009-05-27 10:00:00,41.95,42.19,41.48,41.76,99500.0,36.2649,36.4724,35.8586,36.1006,99500.0
2009-05-27 10:30:00,41.73,42.39,41.59,42.31,77800.0,36.0747,36.6453,35.9537,36.5761,77800.0
2009-05-27 11:00:00,42.3,42.5,42.17,42.47,100900.0,36.5675,36.7404,36.4551,36.7144,100900.0
2009-05-27 11:30:00,42.46,42.62,42.44,42.62,64900.0,36.7058,36.8441,36.6885,36.8441,64900.0
2009-05-27 12:00:00,42.64,42.96,42.6,42.76,78800.0,36.8614,37.138,36.8268,36.9651,78800.0
2009-05-27 12:30:00,42.79,42.81,42.21,42.26,95500.0,36.9911,37.0083,36.4897,36.5329,95500.0
2009-05-27 13:00:00,42.25,42.63,42.23,42.54,128400.0,36.5242,36.8527,36.5069,36.7749,128400.0
2009-05-27 13:30:00,42.56,42.56,41.72,41.79,103900.0,36.7922,36.7922,36.0661,36.1266,103900.0
2009-05-27 14:00:00,41.8,41.82,41.3,41.38,111900.0,36.1352,36.1525,35.703,35.7721,111900.0
2009-05-27 14:30:00,41.37,41.69,41.25,41.25,77000.0,35.7635,36.0401,35.6598,35.6598,77000.0
2009-05-27 15:00:00,41.23,41.51,40.91,40.97,84000.0,35.6425,35.8845,35.3658,35.4177,84000.0
2009-05-27 15:30:00,40.99,41.11,40.75,40.78,129700.0,35.435,35.5387,35.2275,35.2535,129700.0
2009-05-28 09:30:00,41.62,41.62,40.6,40.72,321800.0,35.9796,35.9796,35.0978,35.2016,321800.0
2009-05-28 10:00:00,40.69,40.76,40.25,40.7,371000.0,35.1757,35.2362,34.7953,35.1843,371000.0
2009-05-28 10:30:00,40.72,41.44,40.6,41.42,132800.0,35.2016,35.824,35.0978,35.8067,132800.0
2009-05-28 11:00:00,41.38,41.82,41.38,41.6,96800.0,35.7721,36.1525,35.7721,35.9623,96800.0
2009-05-28 11:30:00,41.64,42.16,41.6,42.06,79400.0,35.9969,36.4464,35.9623,36.36,79400.0
2009-05-28 12:00:00,42.1,42.19,41.48,41.51,110900.0,36.3946,36.4724,35.8586,35.8845,110900.0
2009-05-28 12:30:00,41.5,41.55,41.06,41.07,41100.0,35.8759,35.9191,35.4955,35.5042,41100.0
2009-05-28 13:00:00,41.1,41.96,41.08,41.79,77800.0,35.5301,36.2735,35.5128,36.1266,77800.0
2009-05-28 13:30:00,41.79,41.93,41.37,41.52,53800.0,36.1266,36.2476,35.7635,35.8932,53800.0
2009-05-28 14:00:00,41.57,42.0,41.55,41.88,43900.0,35.9364,36.3081,35.9191,36.2044,43900.0
2009-05-28 14:30:00,41.88,42.1,41.75,41.96,69500.0,36.2044,36.3946,36.092,36.2735,69500.0
2009-05-28 15:00:00,41.97,42.0,41.58,41.85,117900.0,36.2822,36.3081,35.945,36.1784,117900.0
2009-05-28 15:30:00,41.82,42.04,41.64,42.0,179200.0,36.1525,36.3427,35.9969,36.3081,179200.0
2009-05-29 09:30:00,43.31,44.41,43.24,44.21,317800.0,37.4406,38.3915,37.3801,38.2186,317800.0
2009-05-29 10:00:00,44.21,44.39,43.73,44.0,223900.0,38.2186,38.3742,37.8037,38.0371,223900.0
2009-05-29 10:30:00,44.03,44.12,43.7,43.86,160200.0,38.063,38.1408,37.7777,37.916,160200.0
2009-05-29 11:00:00,43.84,44.03,43.53,43.53,100900.0,37.8988,38.063,37.6308,37.6308,100900.0
2009-05-29 11:30:00,43.53,43.77,43.44,43.58,78100.0,37.6308,37.8382,37.553,37.674,78100.0
2009-05-29 12:00:00,43.56,43.82,43.56,43.67,57700.0,37.6567,37.8815,37.6567,37.7518,57700.0
2009-05-29 12:30:00,43.7,43.78,43.54,43.63,62200.0,37.7777,37.8469,37.6394,37.7172,62200.0
2009-05-29 13:00:00,43.67,43.94,43.67,43.91,46000.0,37.7518,37.9852,37.7518,37.9593,46000.0
2009-05-29 13:30:00,43.91,44.08,43.73,43.77,54500.0,37.9593,38.1062,37.8037,37.8382,54500.0
2009-05-29 14:00:00,43.75,43.86,43.62,43.64,64800.0,37.821,37.916,37.7086,37.7259,64800.0
2009-05-29 14:30:00,43.65,43.67,43.4,43.63,91000.0,37.7345,37.7518,37.5184,37.7172,91000.0
2009-05-29 15:00:00,43.63,43.79,43.5,43.79,77700.0,37.7172,37.8555,37.6048,37.8555,77700.0
2009-05-29 15:30:00,43.77,44.31,43.6,44.3,233400.0,37.8382,38.3051,37.6913,38.2964,233400.0
2009-06-01 09:30:00,45.43,46.8,45.02,46.29,369000.0,39.2733,40.4576,38.9188,40.0167,369000.0
2009-06-01 10:00:00,46.35,47.55,46.29,47.39,179100.0,40.0686,41.106,40.0167,40.9677,179100.0
2009-06-01 10:30:00,47.38,47.78,46.93,47.62,120500.0,40.959,41.3048,40.57,41.1665,120500.0
2009-06-01 11:00:00,47.61,47.94,47.51,47.81,94800.0,41.1578,41.4431,41.0714,41.3307,94800.0
2009-06-01 11:30:00,47.86,47.9,47.53,47.6,64800.0,41.374,41.4085,41.0887,41.1492,64800.0
2009-06-01 12:00:00,47.58,47.94,47.56,47.9,56700.0,41.1319,41.4431,41.1146,41.4085,56700.0
2009-06-01 12:30:00,47.91,47.98,47.57,47.57,58000.0,41.4172,41.4777,41.1233,41.1233,58000.0
2009-06-01 13:00:00,47.6,47.67,47.4,47.41,59900.0,41.1492,41.2097,40.9763,40.9849,59900.0
2009-06-01 13:30:00,47.41,47.93,47.38,47.84,58600.0,40.9849,41.4345,40.959,41.3567,58600.0
2009-06-01 14:00:00,47.84,48.0,47.67,47.73,106200.0,41.3567,41.495,41.2097,41.2616,106200.0
2009-06-01 14:30:00,47.75,47.95,47.54,47.73,94500.0,41.2789,41.4518,41.0973,41.2616,94500.0
2009-06-01 15:00:00,47.69,47.76,47.38,47.73,140600.0,41.227,41.2875,40.959,41.2616,140600.0
2009-06-01 15:30:00,47.74,48.08,47.59,47.73,286400.0,41.2702,41.5642,41.1406,41.2616,286400.0
2009-06-02 09:30:00,48.33,48.78,47.26,48.78,175300.0,41.7803,42.1693,40.8553,42.1693,175300.0
2009-06-02 10:00:00,48.8,49.67,48.75,49.4,236400.0,42.1866,42.9387,42.1434,42.7053,236400.0
2009-06-02 10:30:00,49.41,49.61,48.65,48.88,150200.0,42.7139,42.8868,42.0569,42.2557,150200.0
2009-06-02 11:00:00,48.87,49.0,48.58,48.76,105600.0,42.2471,42.3595,41.9964,42.152,105600.0
2009-06-02 11:30:00,48.78,48.78,48.37,48.37,68100.0,42.1693,42.1693,41.8148,41.8148,68100.0
2009-06-02 12:00:00,48.4,48.54,48.29,48.31,146800.0,41.8408,41.9618,41.7457,41.763,146800.0
2009-06-02 12:30:00,48.33,48.41,48.07,48.3,77800.0,41.7803,41.8494,41.5555,41.7543,77800.0
2009-06-02 13:00:00,48.3,48.39,48.05,48.31,79100.0,41.7543,41.8321,41.5382,41.763,79100.0
2009-06-02 13:30:00,48.36,48.61,48.34,48.45,68600.0,41.8062,42.0223,41.7889,41.884,68600.0
2009-06-02 14:00:00,48.4,48.78,48.21,48.6,78700.0,41.8408,42.1693,41.6765,42.0137,78700.0
2009-06-02 14:30:00,48.62,48.73,48.41,48.42,112400.0,42.031,42.1261,41.8494,41.8581,112400.0
2009-06-02 15:00:00,48.43,48.65,48.28,48.34,112800.0,41.8667,42.0569,41.737,41.7889,112800.0
2009-06-02 15:30:00,48.33,48.56,48.21,48.29,156000.0,41.7803,41.9791,41.6765,41.7457,156000.0
2009-06-03 09:30:00,47.91,48.08,46.83,47.22,134800.0,41.4172,41.5642,40.4836,40.8207,134800.0
2009-06-03 10:00:00,47.23,47.23,46.57,46.82,96700.0,40.8293,40.8293,40.2588,40.4749,96700.0
2009-06-03 10:30:00,46.81,46.91,46.41,46.76,49600.0,40.4663,40.5527,40.1205,40.423,49600.0
2009-06-03 11:00:00,46.79,46.84,46.29,46.55,122500.0,40.449,40.4922,40.0167,40.2415,122500.0
2009-06-03 11:30:00,46.54,46.57,46.11,46.18,79600.0,40.2329,40.2588,39.8611,39.9216,79600.0
2009-06-03 12:00:00,46.15,46.15,45.8,45.81,71600.0,39.8957,39.8957,39.5931,39.6018,71600.0
2009-06-03 12:30:00,45.81,45.84,45.5,45.54,75200.0,39.6018,39.6277,39.3338,39.3684,75200.0
2009-06-03 13:00:00,45.51,45.77,45.4,45.55,76300.0,39.3424,39.5672,39.2473,39.377,76300.0
2009-06-03 13:30:00,45.54,45.7,45.42,45.48,76300.0,39.3684,39.5067,39.2646,39.3165,76300.0
2009-06-03 14:00:00,45.48,45.72,45.45,45.66,67400.0,39.3165,39.524,39.2906,39.4721,67400.0
2009-06-03 14:30:00,45.66,45.82,45.48,45.78,99400.0,39.4721,39.6104,39.3165,39.5758,99400.0
2009-06-03 15:00:00,45.78,46.06,45.74,45.81,152700.0,39.5758,39.8179,39.5413,39.6018,152700.0
2009-06-03 15:30:00,45.8,46.26,45.65,46.26,207300.0,39.5931,39.9908,39.4635,39.9908,207300.0
2009-06-04 09:30:00,46.48,46.92,45.3,45.37,123400.0,40.181,40.5614,39.1609,39.2214,123400.0
2009-06-04 10:00:00,45.37,45.8,45.1,45.59,82100.0,39.2214,39.5931,38.988,39.4116,82100.0
2009-06-04 10:30:00,45.56,45.72,45.31,45.49,86100.0,39.3857,39.524,39.1695,39.3251,86100.0
2009-06-04 11:00:00,45.48,45.55,45.15,45.26,99100.0,39.3165,39.377,39.0312,39.1263,99100.0
2009-06-04 11:30:00,45.29,45.37,45.18,45.23,33500.0,39.1523,39.2214,39.0572,39.1004,33500.0
2009-06-04 12:00:00,45.21,45.21,45.0,45.08,43400.0,39.0831,39.0831,38.9016,38.9707,43400.0
2009-06-04 12:30:00,45.12,45.4,45.1,45.28,45600.0,39.0053,39.2473,38.988,39.1436,45600.0
2009-06-04 13:00:00,45.31,45.43,45.3,45.36,49600.0,39.1695,39.2733,39.1609,39.2128,49600.0
2009-06-04 13:30:00,45.39,45.69,45.36,45.69,95200.0,39.2387,39.498,39.2128,39.498,95200.0
2009-06-04 14:00:00,45.69,46.0,45.64,45.92,82800.0,39.498,39.766,39.4548,39.6969,82800.0
2009-06-04 14:30:00,45.89,45.94,45.66,45.77,40200.0,39.6709,39.7142,39.4721,39.5672,40200.0
2009-06-04 15:00:00,45.78,45.97,45.7,45.95,82900.0,39.5758,39.7401,39.5067,39.7228,82900.0
2009-06-04 15:30:00,45.95,46.3,45.83,46.23,167600.0,39.7228,40.0254,39.6191,39.9649,167600.0
2009-06-05 09:30:00,47.36,47.99,46.28,46.54,120600.0,40.9417,41.4863,40.0081,40.2329,120600.0
2009-06-05 10:00:00,46.52,46.68,45.93,46.32,60700.0,40.2156,40.3539,39.7055,40.0427,60700.0
2009-06-05 10:30:00,46.32,46.76,46.12,46.72,84900.0,40.0427,40.423,39.8698,40.3885,84900.0
2009-06-05 11:00:00,46.72,47.05,46.64,46.69,100900.0,40.3885,40.6737,40.3193,40.3625,100900.0
2009-06-05 11:30:00,46.66,46.88,46.58,46.76,78100.0,40.3366,40.5268,40.2674,40.423,78100.0
2009-06-05 12:00:00,46.78,46.85,46.61,46.72,62400.0,40.4403,40.5008,40.2934,40.3885,62400.0
2009-06-05 12:30:00,46.73,46.8,46.52,46.72,41100.0,40.3971,40.4576,40.2156,40.3885,41100.0
2009-06-05 13:00:00,46.72,46.79,46.49,46.56,95000.0,40.3885,40.449,40.1896,40.2501,95000.0
2009-06-05 13:30:00,46.56,46.65,46.38,46.48,88900.0,40.2501,40.3279,40.0945,40.181,88900.0
2009-06-05 14:00:00,46.47,46.47,45.96,45.97,51800.0,40.1723,40.1723,39.7315,39.7401,51800.0
2009-06-05 14:30:00,46.0,46.24,45.9,46.05,130600.0,39.766,39.9735,39.6796,39.8093,130600.0
2009-06-05 15:00:00,46.05,46.18,45.78,45.81,153000.0,39.8093,39.9216,39.5758,39.6018,153000.0
2009-06-05 15:30:00,45.78,46.22,45.76,46.09,167900.0,39.5758,39.9562,39.5586,39.8438,167900.0
2009-06-08 09:30:00,45.94,46.22,44.75,44.83,129000.0,39.7142,39.9562,38.6854,38.7546,129000.0
2009-06-08 10:00:00,44.8,45.01,44.51,44.6,84500.0,38.7287,38.9102,38.478,38.5558,84500.0
2009-06-08 10:30:00,44.63,45.0,44.56,44.92,92500.0,38.5817,38.9016,38.5212,38.8324,92500.0
2009-06-08 11:00:00,44.96,45.02,44.7,44.85,102200.0,38.867,38.9188,38.6422,38.7719,102200.0
2009-06-08 11:30:00,44.82,44.85,44.45,44.49,56400.0,38.7459,38.7719,38.4261,38.4607,56400.0
2009-06-08 12:00:00,44.54,44.6,44.25,44.29,36100.0,38.5039,38.5558,38.2532,38.2878,36100.0
2009-06-08 12:30:00,44.3,44.38,44.14,44.22,41500.0,38.2964,38.3656,38.1581,38.2273,41500.0
2009-06-08 13:00:00,44.24,44.34,44.11,44.15,80400.0,38.2446,38.331,38.1322,38.1667,80400.0
2009-06-08 13:30:00,44.15,44.39,44.05,44.3,61200.0,38.1667,38.3742,38.0803,38.2964,61200.0
2009-06-08 14:00:00,44.32,44.46,44.28,44.32,58700.0,38.3137,38.4347,38.2791,38.3137,58700.0
2009-06-08 14:30:00,44.33,44.65,44.32,44.61,62600.0,38.3224,38.599,38.3137,38.5644,62600.0
2009-06-08 15:00:00,44.62,44.92,44.56,44.72,148200.0,38.5731,38.8324,38.5212,38.6595,148200.0
2009-06-08 15:30:00,44.75,44.92,44.6,44.61,193300.0,38.6854,38.8324,38.5558,38.5644,193300.0
2009-06-09 09:30:00,44.93,45.47,44.39,44.45,165200.0,38.841,39.3079,38.3742,38.4261,165200.0
2009-06-09 10:00:00,44.54,44.71,44.27,44.38,65100.0,38.5039,38.6509,38.2705,38.3656,65100.0
2009-06-09 10:30:00,44.38,44.54,44.05,44.25,87700.0,38.3656,38.5039,38.0803,38.2532,87700.0
2009-06-09 11:00:00,44.21,44.27,44.06,44.22,68000.0,38.2186,38.2705,38.0889,38.2273,68000.0
2009-06-09 11:30:00,44.18,44.31,44.06,44.08,60700.0,38.1927,38.3051,38.0889,38.1062,60700.0
2009-06-09 12:00:00,44.13,44.51,44.01,44.24,189200.0,38.1495,38.478,38.0457,38.2446,189200.0
2009-06-09 12:30:00,44.25,44.43,44.22,44.34,75500.0,38.2532,38.4088,38.2273,38.331,75500.0
2009-06-09 13:00:00,44.34,44.43,44.12,44.22,56400.0,38.331,38.4088,38.1408,38.2273,56400.0
2009-06-09 13:30:00,44.2,44.25,44.03,44.22,66500.0,38.21,38.2532,38.063,38.2273,66500.0
2009-06-09 14:00:00,44.24,44.51,44.24,44.5,58700.0,38.2446,38.478,38.2446,38.4693,58700.0
2009-06-09 14:30:00,44.51,44.65,44.38,44.65,68400.0,38.478,38.599,38.3656,38.599,68400.0
2009-06-09 15:00:00,44.65,44.71,44.54,44.62,98500.0,38.599,38.6509,38.5039,38.5731,98500.0
2009-06-09 15:30:00,44.6,44.73,44.48,44.59,87100.0,38.5558,38.6681,38.452,38.5471,87100.0
2009-06-10 09:30:00,45.12,45.2,44.27,44.64,86100.0,39.0053,39.0745,38.2705,38.5903,86100.0
2009-06-10 10:00:00,44.65,44.68,43.79,43.95,94100.0,38.599,38.6249,37.8555,37.9939,94100.0
2009-06-10 10:30:00,43.95,44.01,43.57,43.76,83300.0,37.9939,38.0457,37.6653,37.8296,83300.0
2009-06-10 11:00:00,43.76,43.86,43.58,43.84,79200.0,37.8296,37.916,37.674,37.8988,79200.0
2009-06-10 11:30:00,43.81,44.04,43.7,43.93,58600.0,37.8728,38.0717,37.7777,37.9766,58600.0
2009-06-10 12:00:00,43.93,44.3,43.84,44.24,65000.0,37.9766,38.2964,37.8988,38.2446,65000.0
2009-06-10 12:30:00,44.22,44.22,44.0,44.08,57400.0,38.2273,38.2273,38.0371,38.1062,57400.0
2009-06-10 13:00:00,44.11,44.11,43.53,43.59,42000.0,38.1322,38.1322,37.6308,37.6826,42000.0
2009-06-10 13:30:00,43.57,43.57,43.32,43.35,56800.0,37.6653,37.6653,37.4492,37.4752,56800.0
2009-06-10 14:00:00,43.32,43.51,43.14,43.47,77100.0,37.4492,37.6135,37.2936,37.5789,77100.0
2009-06-10 14:30:00,43.46,43.75,43.34,43.66,54900.0,37.5703,37.821,37.4665,37.7432,54900.0
2009-06-10 15:00:00,43.67,43.71,43.42,43.64,72400.0,37.7518,37.7864,37.5357,37.7259,72400.0
2009-06-10 15:30:00,43.64,44.05,43.64,44.01,99100.0,37.7259,38.0803,37.7259,38.0457,99100.0
2009-06-11 09:30:00,41.07,42.1,41.01,41.75,826900.0,35.5042,36.3946,35.4523,36.092,826900.0
2009-06-11 10:00:00,41.75,41.8,41.33,41.51,332700.0,36.092,36.1352,35.7289,35.8845,332700.0
2009-06-11 10:30:00,41.52,42.32,41.42,42.14,337700.0,35.8932,36.5848,35.8067,36.4291,337700.0
2009-06-11 11:00:00,42.1,42.1,41.45,41.65,239000.0,36.3946,36.3946,35.8327,36.0056,239000.0
2009-06-11 11:30:00,41.66,41.66,41.25,41.32,231500.0,36.0142,36.0142,35.6598,35.7203,231500.0
2009-06-11 12:00:00,41.31,41.99,41.25,41.89,256900.0,35.7116,36.2995,35.6598,36.213,256900.0
2009-06-11 12:30:00,41.91,42.13,41.49,42.07,123900.0,36.2303,36.4205,35.8672,36.3686,123900.0
2009-06-11 13:00:00,42.09,42.22,41.6,42.08,188900.0,36.3859,36.4983,35.9623,36.3773,188900.0
2009-06-11 13:30:00,42.09,42.67,42.05,42.56,313400.0,36.3859,36.8873,36.3513,36.7922,313400.0
2009-06-11 14:00:00,42.56,42.75,42.5,42.58,229100.0,36.7922,36.9565,36.7404,36.8095,229100.0
2009-06-11 14:30:00,42.58,43.32,42.58,43.17,728900.0,36.8095,37.4492,36.8095,37.3196,728900.0
2009-06-11 15:00:00,43.13,43.3,42.79,42.79,459800.0,37.285,37.4319,36.9911,36.9911,459800.0
2009-06-11 15:30:00,42.84,43.13,42.7,42.71,675500.0,37.0343,37.285,36.9133,36.9219,675500.0
2009-06-12 09:30:00,42.93,45.29,42.93,44.99,4430800.0,37.1121,39.1523,37.1121,38.8929,4430800.0
2009-06-12 10:00:00,44.99,45.4,44.77,44.94,1316900.0,38.8929,39.2473,38.7027,38.8497,1316900.0
2009-06-12 10:30:00,44.96,46.44,44.94,46.1,1296100.0,38.867,40.1464,38.8497,39.8525,1296100.0
2009-06-12 11:00:00,46.1,46.13,45.59,45.65,672100.0,39.8525,39.8784,39.4116,39.4635,672100.0
2009-06-12 11:30:00,45.65,45.8,45.4,45.41,174600.0,39.4635,39.5931,39.2473,39.256,174600.0
2009-06-12 12:00:00,45.43,45.72,45.18,45.35,401400.0,39.2733,39.524,39.0572,39.2041,401400.0
2009-06-12 12:30:00,45.33,45.96,45.3,45.96,275900.0,39.1868,39.7315,39.1609,39.7315,275900.0
2009-06-12 13:00:00,45.96,46.48,45.93,46.48,321900.0,39.7315,40.181,39.7055,40.181,321900.0
2009-06-12 13:30:00,46.47,46.7,46.28,46.64,336000.0,40.1723,40.3712,40.0081,40.3193,336000.0
2009-06-12 14:00:00,46.63,46.68,46.09,46.2,339500.0,40.3107,40.3539,39.8438,39.9389,339500.0
2009-06-12 14:30:00,46.21,46.72,46.2,46.62,390100.0,39.9476,40.3885,39.9389,40.302,390100.0
2009-06-12 15:00:00,46.64,47.12,46.64,47.11,507200.0,40.3193,40.7343,40.3193,40.7256,507200.0
2009-06-12 15:30:00,47.1,47.21,46.57,47.21,1034700.0,40.717,40.8121,40.2588,40.8121,1034700.0
2009-06-15 09:30:00,46.87,46.87,45.05,45.6,521400.0,40.5181,40.5181,38.9448,39.4202,521400.0
2009-06-15 10:00:00,45.54,45.89,45.25,45.86,194100.0,39.3684,39.6709,39.1177,39.645,194100.0
2009-06-15 10:30:00,45.9,45.95,45.58,45.89,351600.0,39.6796,39.7228,39.403,39.6709,351600.0
2009-06-15 11:00:00,45.88,46.0,45.8,45.95,319400.0,39.6623,39.766,39.5931,39.7228,319400.0
2009-06-15 11:30:00,45.96,46.16,45.92,46.16,157800.0,39.7315,39.9044,39.6969,39.9044,157800.0
2009-06-15 12:00:00,46.16,46.28,46.04,46.08,161000.0,39.9044,40.0081,39.8006,39.8352,161000.0
2009-06-15 12:30:00,46.08,46.22,45.93,46.05,242400.0,39.8352,39.9562,39.7055,39.8093,242400.0
2009-06-15 13:00:00,46.06,46.14,45.96,46.0,210800.0,39.8179,39.8871,39.7315,39.766,210800.0
2009-06-15 13:30:00,45.98,46.24,45.9,46.04,98600.0,39.7487,39.9735,39.6796,39.8006,98600.0
2009-06-15 14:00:00,46.03,46.19,45.97,46.08,143600.0,39.792,39.9303,39.7401,39.8352,143600.0
2009-06-15 14:30:00,46.08,46.09,45.98,46.05,243400.0,39.8352,39.8438,39.7487,39.8093,243400.0
2009-06-15 15:00:00,46.05,46.1,45.97,46.02,302400.0,39.8093,39.8525,39.7401,39.7833,302400.0
2009-06-15 15:30:00,46.03,46.1,45.91,46.0,409900.0,39.792,39.8525,39.6882,39.766,409900.0
2009-06-16 09:30:00,46.39,46.45,45.92,46.08,243600.0,40.1032,40.155,39.6969,39.8352,243600.0
2009-06-16 10:00:00,46.1,46.6,45.95,46.04,234500.0,39.8525,40.2847,39.7228,39.8006,234500.0
2009-06-16 10:30:00,46.03,46.16,45.93,46.03,142500.0,39.792,39.9044,39.7055,39.792,142500.0
2009-06-16 11:00:00,46.02,46.34,46.02,46.21,72500.0,39.7833,40.06,39.7833,39.9476,72500.0
2009-06-16 11:30:00,46.2,46.21,45.76,45.87,228800.0,39.9389,39.9476,39.5586,39.6537,228800.0
2009-06-16 12:00:00,45.88,46.08,45.86,46.0,159200.0,39.6623,39.8352,39.645,39.766,159200.0
2009-06-16 12:30:00,46.0,46.0,45.58,45.67,257600.0,39.766,39.766,39.403,39.4808,257600.0
2009-06-16 13:00:00,45.65,45.7,45.43,45.7,117000.0,39.4635,39.5067,39.2733,39.5067,117000.0
2009-06-16 13:30:00,45.7,45.8,45.48,45.51,131200.0,39.5067,39.5931,39.3165,39.3424,131200.0
2009-06-16 14:00:00,45.5,45.5,45.11,45.22,176100.0,39.3338,39.3338,38.9966,39.0917,176100.0
2009-06-16 14:30:00,45.21,45.39,45.08,45.22,187800.0,39.0831,39.2387,38.9707,39.0917,187800.0
2009-06-16 15:00:00,45.23,45.38,44.99,45.28,173900.0,39.1004,39.2301,38.8929,39.1436,173900.0
2009-06-16 15:30:00,45.29,45.66,45.23,45.25,324000.0,39.1523,39.4721,39.1004,39.1177,324000.0
2009-06-17 09:30:00,45.17,45.25,44.94,44.99,314900.0,39.0485,39.1177,38.8497,38.8929,314900.0
2009-06-17 10:00:00,44.99,45.35,44.9,45.01,343200.0,38.8929,39.2041,38.8151,38.9102,343200.0
2009-06-17 10:30:00,45.01,45.05,44.69,45.01,481900.0,38.9102,38.9448,38.6336,38.9102,481900.0
2009-06-17 11:00:00,45.0,45.1,44.97,44.99,160600.0,38.9016,38.988,38.8756,38.8929,160600.0
2009-06-17 11:30:00,44.99,45.05,44.54,44.74,158000.0,38.8929,38.9448,38.5039,38.6768,158000.0
2009-06-17 12:00:00,44.74,44.83,44.56,44.62,135500.0,38.6768,38.7546,38.5212,38.5731,135500.0
2009-06-17 12:30:00,44.62,44.81,44.25,44.69,137900.0,38.5731,38.7373,38.2532,38.6336,137900.0
2009-06-17 13:00:00,44.68,44.76,44.41,44.48,85700.0,38.6249,38.6941,38.3915,38.452,85700.0
2009-06-17 13:30:00,44.5,44.95,44.49,44.79,110200.0,38.4693,38.8583,38.4607,38.72,110200.0
2009-06-17 14:00:00,44.79,44.97,44.68,44.87,133000.0,38.72,38.8756,38.6249,38.7892,133000.0
2009-06-17 14:30:00,44.88,44.9,44.5,44.69,120900.0,38.7978,38.8151,38.4693,38.6336,120900.0
2009-06-17 15:00:00,44.66,44.76,44.16,44.17,121600.0,38.6076,38.6941,38.1754,38.184,121600.0
2009-06-17 15:30:00,44.15,44.38,43.92,44.06,306000.0,38.1667,38.3656,37.9679,38.0889,306000.0
2009-06-18 09:30:00,44.24,44.71,43.26,44.37,184100.0,38.2446,38.6509,37.3974,38.3569,184100.0
2009-06-18 10:00:00,44.38,44.69,44.36,44.54,115000.0,38.3656,38.6336,38.3483,38.5039,115000.0
2009-06-18 10:30:00,44.55,44.59,43.87,44.04,81000.0,38.5125,38.5471,37.9247,38.0717,81000.0
2009-06-18 11:00:00,44.08,44.19,43.85,43.88,78500.0,38.1062,38.2013,37.9074,37.9333,78500.0
2009-06-18 11:30:00,43.86,43.9,43.55,43.74,90400.0,37.916,37.9506,37.6481,37.8123,90400.0
2009-06-18 12:00:00,43.74,43.98,43.72,43.86,71000.0,37.8123,38.0198,37.795,37.916,71000.0
2009-06-18 12:30:00,43.89,43.94,43.72,43.79,46700.0,37.942,37.9852,37.795,37.8555,46700.0
2009-06-18 13:00:00,43.81,43.85,43.64,43.72,42000.0,37.8728,37.9074,37.7259,37.795,42000.0
2009-06-18 13:30:00,43.73,43.81,43.48,43.5,54600.0,37.8037,37.8728,37.5875,37.6048,54600.0
2009-06-18 14:00:00,43.5,43.56,43.37,43.5,55500.0,37.6048,37.6567,37.4925,37.6048,55500.0
2009-06-18 14:30:00,43.53,43.75,43.48,43.73,59800.0,37.6308,37.821,37.5875,37.8037,59800.0
2009-06-18 15:00:00,43.74,43.79,43.45,43.5,99300.0,37.8123,37.8555,37.5616,37.6048,99300.0
2009-06-18 15:30:00,43.51,43.59,43.31,43.42,197400.0,37.6135,37.6826,37.4406,37.5357,197400.0
2009-06-19 09:30:00,43.96,44.16,43.73,43.77,339100.0,38.0025,38.1754,37.8037,37.8382,339100.0
2009-06-19 10:00:00,43.77,43.87,43.33,43.52,107000.0,37.8382,37.9247,37.4579,37.6221,107000.0
2009-06-19 10:30:00,43.53,43.71,43.4,43.42,86900.0,37.6308,37.7864,37.5184,37.5357,86900.0
2009-06-19 11:00:00,43.44,43.53,43.33,43.38,100900.0,37.553,37.6308,37.4579,37.5011,100900.0
2009-06-19 11:30:00,43.39,43.39,43.1,43.1,88200.0,37.5097,37.5097,37.259,37.259,88200.0
2009-06-19 12:00:00,43.11,43.14,42.82,42.9,110100.0,37.2677,37.2936,37.017,37.0861,110100.0
2009-06-19 12:30:00,42.9,43.19,42.86,43.01,107700.0,37.0861,37.3368,37.0516,37.1812,107700.0
2009-06-19 13:00:00,43.01,43.1,43.0,43.1,38100.0,37.1812,37.259,37.1726,37.259,38100.0
2009-06-19 13:30:00,43.07,43.17,43.04,43.1,97700.0,37.2331,37.3196,37.2072,37.259,97700.0
2009-06-19 14:00:00,43.1,43.15,42.96,43.02,230100.0,37.259,37.3023,37.138,37.1899,230100.0
2009-06-19 14:30:00,43.03,43.18,42.99,43.12,64200.0,37.1985,37.3282,37.164,37.2763,64200.0
2009-06-19 15:00:00,43.11,43.44,43.08,43.42,137800.0,37.2677,37.553,37.2418,37.5357,137800.0
2009-06-19 15:30:00,43.45,43.59,43.28,43.49,329300.0,37.5616,37.6826,37.4147,37.5962,329300.0
2009-06-22 09:30:00,43.55,44.62,43.55,43.73,266200.0,37.6481,38.5731,37.6481,37.8037,266200.0
2009-06-22 10:00:00,43.71,43.79,43.47,43.73,184500.0,37.7864,37.8555,37.5789,37.8037,184500.0
2009-06-22 10:30:00,43.72,43.75,43.47,43.72,116500.0,37.795,37.821,37.5789,37.795,116500.0
2009-06-22 11:00:00,43.71,43.8,43.52,43.68,89100.0,37.7864,37.8642,37.6221,37.7604,89100.0
2009-06-22 11:30:00,43.68,43.72,43.29,43.43,99700.0,37.7604,37.795,37.4233,37.5443,99700.0
2009-06-22 12:00:00,43.42,43.44,42.89,42.99,140300.0,37.5357,37.553,37.0775,37.164,140300.0
2009-06-22 12:30:00,42.99,43.21,42.96,43.05,112300.0,37.164,37.3541,37.138,37.2158,112300.0
2009-06-22 13:00:00,43.05,43.05,42.95,43.03,165300.0,37.2158,37.2158,37.1294,37.1985,165300.0
2009-06-22 13:30:00,43.04,43.22,43.03,43.2,61200.0,37.2072,37.3628,37.1985,37.3455,61200.0
2009-06-22 14:00:00,43.18,43.25,43.01,43.02,99000.0,37.3282,37.3887,37.1812,37.1899,99000.0
2009-06-22 14:30:00,43.0,43.21,42.97,43.18,112700.0,37.1726,37.3541,37.1467,37.3282,112700.0
2009-06-22 15:00:00,43.18,43.4,43.18,43.34,155400.0,37.3282,37.5184,37.3282,37.4665,155400.0
2009-06-22 15:30:00,43.33,43.41,42.79,42.96,402100.0,37.4579,37.527,36.9911,37.138,402100.0
2009-06-23 09:30:00,43.16,43.73,43.01,43.69,175100.0,37.3109,37.8037,37.1812,37.7691,175100.0
2009-06-23 10:00:00,43.69,43.86,43.34,43.57,144400.0,37.7691,37.916,37.4665,37.6653,144400.0
2009-06-23 10:30:00,43.58,43.64,42.94,43.18,81400.0,37.674,37.7259,37.1207,37.3282,81400.0
2009-06-23 11:00:00,43.19,43.26,42.94,43.1,98900.0,37.3368,37.3974,37.1207,37.259,98900.0
2009-06-23 11:30:00,43.1,43.6,43.09,43.54,65000.0,37.259,37.6913,37.2504,37.6394,65000.0
2009-06-23 12:00:00,43.55,43.59,43.32,43.45,36500.0,37.6481,37.6826,37.4492,37.5616,36500.0
2009-06-23 12:30:00,43.45,43.73,43.43,43.47,47400.0,37.5616,37.8037,37.5443,37.5789,47400.0
2009-06-23 13:00:00,43.46,43.77,43.46,43.62,56700.0,37.5703,37.8382,37.5703,37.7086,56700.0
2009-06-23 13:30:00,43.6,43.7,43.39,43.42,25600.0,37.6913,37.7777,37.5097,37.5357,25600.0
2009-06-23 14:00:00,43.4,43.71,43.35,43.53,64600.0,37.5184,37.7864,37.4752,37.6308,64600.0
2009-06-23 14:30:00,43.53,43.54,43.25,43.26,66900.0,37.6308,37.6394,37.3887,37.3974,66900.0
2009-06-23 15:00:00,43.27,43.28,43.0,43.26,125300.0,37.406,37.4147,37.1726,37.3974,125300.0
2009-06-23 15:30:00,43.26,43.41,43.14,43.32,180900.0,37.3974,37.527,37.2936,37.4492,180900.0
2009-06-24 09:30:00,43.72,44.73,43.5,44.72,189200.0,37.795,38.6681,37.6048,38.6595,189200.0
2009-06-24 10:00:00,44.71,45.3,44.52,45.21,200800.0,38.6509,39.1609,38.4866,39.0831,200800.0
2009-06-24 10:30:00,45.21,45.23,44.7,44.74,78600.0,39.0831,39.1004,38.6422,38.6768,78600.0
2009-06-24 11:00:00,44.75,44.77,44.42,44.52,72300.0,38.6854,38.7027,38.4002,38.4866,72300.0
2009-06-24 11:30:00,44.53,44.55,44.43,44.45,45900.0,38.4952,38.5125,38.4088,38.4261,45900.0
2009-06-24 12:00:00,44.45,44.5,44.13,44.2,41900.0,38.4261,38.4693,38.1495,38.21,41900.0
2009-06-24 12:30:00,44.22,44.32,44.17,44.22,49400.0,38.2273,38.3137,38.184,38.2273,49400.0
2009-06-24 13:00:00,44.22,44.5,44.2,44.5,33400.0,38.2273,38.4693,38.21,38.4693,33400.0
2009-06-24 13:30:00,44.49,44.51,44.35,44.36,27700.0,38.4607,38.478,38.3396,38.3483,27700.0
2009-06-24 14:00:00,44.37,44.53,43.91,43.99,61500.0,38.3569,38.4952,37.9593,38.0284,61500.0
2009-06-24 14:30:00,43.96,44.3,43.89,43.94,121800.0,38.0025,38.2964,37.942,37.9852,121800.0
2009-06-24 15:00:00,43.97,44.08,43.37,43.56,151500.0,38.0111,38.1062,37.4925,37.6567,151500.0
2009-06-24 15:30:00,43.56,43.71,43.3,43.62,215300.0,37.6567,37.7864,37.4319,37.7086,215300.0
2009-06-25 09:30:00,43.53,44.58,43.29,44.49,70900.0,37.6308,38.5385,37.4233,38.4607,70900.0
2009-06-25 10:00:00,44.44,44.88,44.39,44.76,77800.0,38.4174,38.7978,38.3742,38.6941,77800.0
2009-06-25 10:30:00,44.75,44.85,44.21,44.23,54500.0,38.6854,38.7719,38.2186,38.2359,54500.0
2009-06-25 11:00:00,44.21,45.0,44.19,45.0,54600.0,38.2186,38.9016,38.2013,38.9016,54600.0
2009-06-25 11:30:00,44.99,45.24,44.95,45.16,98900.0,38.8929,39.109,38.8583,39.0399,98900.0
2009-06-25 12:00:00,45.16,45.16,44.93,44.96,101900.0,39.0399,39.0399,38.841,38.867,101900.0
2009-06-25 12:30:00,44.97,45.0,44.78,44.8,59900.0,38.8756,38.9016,38.7114,38.7287,59900.0
2009-06-25 13:00:00,44.8,45.1,44.7,44.92,100500.0,38.7287,38.988,38.6422,38.8324,100500.0
2009-06-25 13:30:00,44.94,44.99,44.76,44.78,66700.0,38.8497,38.8929,38.6941,38.7114,66700.0
2009-06-25 14:00:00,44.8,44.93,44.63,44.92,107300.0,38.7287,38.841,38.5817,38.8324,107300.0
2009-06-25 14:30:00,44.92,45.0,44.76,44.88,108100.0,38.8324,38.9016,38.6941,38.7978,108100.0
2009-06-25 15:00:00,44.89,45.11,44.84,45.09,143100.0,38.8065,38.9966,38.7632,38.9794,143100.0
2009-06-25 15:30:00,45.08,45.1,44.75,44.96,380100.0,38.9707,38.988,38.6854,38.867,380100.0
2009-06-26 09:30:00,44.97,45.01,44.2,44.24,126700.0,38.8756,38.9102,38.21,38.2446,126700.0
2009-06-26 10:00:00,44.21,44.43,44.04,44.34,110700.0,38.2186,38.4088,38.0717,38.331,110700.0
2009-06-26 10:30:00,44.39,44.4,44.19,44.22,97800.0,38.3742,38.3829,38.2013,38.2273,97800.0
2009-06-26 11:00:00,44.22,44.4,44.19,44.34,107800.0,38.2273,38.3829,38.2013,38.331,107800.0
2009-06-26 11:30:00,44.35,44.41,44.32,44.38,38800.0,38.3396,38.3915,38.3137,38.3656,38800.0
2009-06-26 12:00:00,44.37,44.46,44.37,44.4,57700.0,38.3569,38.4347,38.3569,38.3829,57700.0
2009-06-26 12:30:00,44.38,44.64,44.38,44.6,96500.0,38.3656,38.5903,38.3656,38.5558,96500.0
2009-06-26 13:00:00,44.62,44.65,44.57,44.61,31700.0,38.5731,38.599,38.5298,38.5644,31700.0
2009-06-26 13:30:00,44.61,44.79,44.52,44.76,75500.0,38.5644,38.72,38.4866,38.6941,75500.0
2009-06-26 14:00:00,44.76,44.84,44.69,44.8,39600.0,38.6941,38.7632,38.6336,38.7287,39600.0
2009-06-26 14:30:00,44.8,44.83,44.71,44.76,60600.0,38.7287,38.7546,38.6509,38.6941,60600.0
2009-06-26 15:00:00,44.77,44.78,44.48,44.6,45600.0,38.7027,38.7114,38.452,38.5558,45600.0
2009-06-26 15:30:00,44.61,44.72,44.36,44.49,124600.0,38.5644,38.6595,38.3483,38.4607,124600.0
2009-06-29 09:30:00,45.03,45.29,43.95,44.12,134500.0,38.9275,39.1523,37.9939,38.1408,134500.0
2009-06-29 10:00:00,44.12,44.24,43.75,44.2,99500.0,38.1408,38.2446,37.821,38.21,99500.0
2009-06-29 10:30:00,44.2,44.22,44.02,44.07,181200.0,38.21,38.2273,38.0544,38.0976,181200.0
2009-06-29 11:00:00,44.04,44.2,43.95,43.95,126200.0,38.0717,38.21,37.9939,37.9939,126200.0
2009-06-29 11:30:00,43.97,44.03,43.8,43.97,50500.0,38.0111,38.063,37.8642,38.0111,50500.0
2009-06-29 12:00:00,43.97,44.08,43.96,44.06,66500.0,38.0111,38.1062,38.0025,38.0889,66500.0
2009-06-29 12:30:00,44.06,44.1,43.92,43.95,50700.0,38.0889,38.1235,37.9679,37.9939,50700.0
2009-06-29 13:00:00,43.93,43.93,43.69,43.69,62300.0,37.9766,37.9766,37.7691,37.7691,62300.0
2009-06-29 13:30:00,43.69,43.81,43.66,43.7,104900.0,37.7691,37.8728,37.7432,37.7777,104900.0
2009-06-29 14:00:00,43.72,43.79,43.5,43.52,147300.0,37.795,37.8555,37.6048,37.6221,147300.0
2009-06-29 14:30:00,43.51,43.56,43.4,43.41,133200.0,37.6135,37.6567,37.5184,37.527,133200.0
2009-06-29 15:00:00,43.4,43.44,43.18,43.23,235400.0,37.5184,37.553,37.3282,37.3714,235400.0
2009-06-29 15:30:00,43.23,43.44,43.08,43.33,395100.0,37.3714,37.553,37.2418,37.4579,395100.0
2009-06-30 09:30:00,43.43,44.0,43.34,44.0,103200.0,37.5443,38.0371,37.4665,38.0371,103200.0
2009-06-30 10:00:00,43.96,43.96,43.19,43.53,122700.0,38.0025,38.0025,37.3368,37.6308,122700.0
2009-06-30 10:30:00,43.53,43.53,43.0,43.35,163000.0,37.6308,37.6308,37.1726,37.4752,163000.0
2009-06-30 11:00:00,43.38,43.7,43.35,43.49,159600.0,37.5011,37.7777,37.4752,37.5962,159600.0
2009-06-30 11:30:00,43.49,43.61,43.44,43.57,65800.0,37.5962,37.6999,37.553,37.6653,65800.0
2009-06-30 12:00:00,43.57,43.6,43.34,43.6,48200.0,37.6653,37.6913,37.4665,37.6913,48200.0
2009-06-30 12:30:00,43.59,43.72,43.31,43.31,62300.0,37.6826,37.795,37.4406,37.4406,62300.0
2009-06-30 13:00:00,43.31,43.35,43.1,43.23,112400.0,37.4406,37.4752,37.259,37.3714,112400.0
2009-06-30 13:30:00,43.22,43.26,43.06,43.11,52800.0,37.3628,37.3974,37.2245,37.2677,52800.0
2009-06-30 14:00:00,43.11,43.13,43.04,43.1,90600.0,37.2677,37.285,37.2072,37.259,90600.0
2009-06-30 14:30:00,43.1,43.11,43.02,43.04,193400.0,37.259,37.2677,37.1899,37.2072,193400.0
2009-06-30 15:00:00,43.05,43.16,43.01,43.1,225500.0,37.2158,37.3109,37.1812,37.259,225500.0
2009-06-30 15:30:00,43.1,43.22,42.99,43.11,341500.0,37.259,37.3628,37.164,37.2677,341500.0
2009-07-01 09:30:00,43.65,43.72,43.13,43.38,125400.0,37.7345,37.795,37.285,37.5011,125400.0
2009-07-01 10:00:00,43.4,43.49,43.08,43.38,95000.0,37.5184,37.5962,37.2418,37.5011,95000.0
2009-07-01 10:30:00,43.39,43.43,43.06,43.08,85700.0,37.5097,37.5443,37.2245,37.2418,85700.0
2009-07-01 11:00:00,43.09,43.24,43.03,43.08,73000.0,37.2504,37.3801,37.1985,37.2418,73000.0
2009-07-01 11:30:00,43.06,43.18,42.97,43.1,67900.0,37.2245,37.3282,37.1467,37.259,67900.0
2009-07-01 12:00:00,43.1,43.13,42.85,42.87,63800.0,37.259,37.285,37.0429,37.0602,63800.0
2009-07-01 12:30:00,42.9,42.9,42.84,42.9,42100.0,37.0861,37.0861,37.0343,37.0861,42100.0
2009-07-01 13:00:00,42.9,43.05,42.88,43.05,67500.0,37.0861,37.2158,37.0689,37.2158,67500.0
2009-07-01 13:30:00,43.05,43.05,42.92,42.98,46700.0,37.2158,37.2158,37.1034,37.1553,46700.0
2009-07-01 14:00:00,43.0,43.09,42.86,43.07,81100.0,37.1726,37.2504,37.0516,37.2331,81100.0
2009-07-01 14:30:00,43.07,43.08,42.86,42.93,66300.0,37.2331,37.2418,37.0516,37.1121,66300.0
2009-07-01 15:00:00,42.89,43.05,42.83,42.84,129900.0,37.0775,37.2158,37.0256,37.0343,129900.0
2009-07-01 15:30:00,42.85,42.91,42.71,42.76,179400.0,37.0429,37.0948,36.9219,36.9651,179400.0
2009-07-02 09:30:00,42.26,42.51,41.79,42.06,137400.0,36.5329,36.749,36.1266,36.36,137400.0
2009-07-02 10:00:00,42.06,42.42,42.0,42.1,142700.0,36.36,36.6712,36.3081,36.3946,142700.0
2009-07-02 10:30:00,42.08,42.19,42.0,42.13,80500.0,36.3773,36.4724,36.3081,36.4205,80500.0
2009-07-02 11:00:00,42.1,42.23,42.03,42.1,54700.0,36.3946,36.5069,36.3341,36.3946,54700.0
2009-07-02 11:30:00,42.12,42.33,42.09,42.33,50500.0,36.4119,36.5934,36.3859,36.5934,50500.0
2009-07-02 12:00:00,42.33,42.5,42.32,42.46,49000.0,36.5934,36.7404,36.5848,36.7058,49000.0
2009-07-02 12:30:00,42.46,42.5,42.32,42.49,61100.0,36.7058,36.7404,36.5848,36.7317,61100.0
2009-07-02 13:00:00,42.5,42.79,42.5,42.77,92700.0,36.7404,36.9911,36.7404,36.9738,92700.0
2009-07-02 13:30:00,42.77,42.89,42.73,42.88,81600.0,36.9738,37.0775,36.9392,37.0689,81600.0
2009-07-02 14:00:00,42.88,43.05,42.84,42.88,117900.0,37.0689,37.2158,37.0343,37.0689,117900.0
2009-07-02 14:30:00,42.88,42.99,42.79,42.95,81300.0,37.0689,37.164,36.9911,37.1294,81300.0
2009-07-02 15:00:00,42.96,43.08,42.94,43.07,147300.0,37.138,37.2418,37.1207,37.2331,147300.0
2009-07-02 15:30:00,43.07,43.11,43.02,43.1,301600.0,37.2331,37.2677,37.1899,37.259,301600.0
2009-07-06 09:30:00,42.34,43.0,41.92,42.96,276300.0,36.602,37.1726,36.239,37.138,276300.0
2009-07-06 10:00:00,43.0,43.22,43.0,43.07,344400.0,37.1726,37.3628,37.1726,37.2331,344400.0
2009-07-06 10:30:00,43.07,43.12,43.02,43.07,225900.0,37.2331,37.2763,37.1899,37.2331,225900.0
2009-07-06 11:00:00,43.08,43.14,43.04,43.13,102100.0,37.2418,37.2936,37.2072,37.285,102100.0
2009-07-06 11:30:00,43.13,43.29,43.08,43.1,85200.0,37.285,37.4233,37.2418,37.259,85200.0
2009-07-06 12:00:00,43.09,43.14,43.08,43.11,74700.0,37.2504,37.2936,37.2418,37.2677,74700.0
2009-07-06 12:30:00,43.09,43.13,42.9,43.09,78500.0,37.2504,37.285,37.0861,37.2504,78500.0
2009-07-06 13:00:00,43.09,43.33,43.08,43.26,75900.0,37.2504,37.4579,37.2418,37.3974,75900.0
2009-07-06 13:30:00,43.24,43.28,43.11,43.24,67100.0,37.3801,37.4147,37.2677,37.3801,67100.0
2009-07-06 14:00:00,43.25,43.44,43.2,43.26,109200.0,37.3887,37.553,37.3455,37.3974,109200.0
2009-07-06 14:30:00,43.26,43.39,43.24,43.38,76300.0,37.3974,37.5097,37.3801,37.5011,76300.0
2009-07-06 15:00:00,43.36,43.54,43.34,43.39,97900.0,37.4838,37.6394,37.4665,37.5097,97900.0
2009-07-06 15:30:00,43.39,43.75,43.26,43.74,209200.0,37.5097,37.821,37.3974,37.8123,209200.0
2009-07-07 09:30:00,43.71,43.71,43.26,43.42,188800.0,37.7864,37.7864,37.3974,37.5357,188800.0
2009-07-07 10:00:00,43.43,43.44,42.91,42.97,243900.0,37.5443,37.553,37.0948,37.1467,243900.0
2009-07-07 10:30:00,42.99,43.0,42.77,42.9,53500.0,37.164,37.1726,36.9738,37.0861,53500.0
2009-07-07 11:00:00,42.9,43.01,42.57,42.57,75600.0,37.0861,37.1812,36.8009,36.8009,75600.0
2009-07-07 11:30:00,42.55,42.62,42.34,42.38,63900.0,36.7836,36.8441,36.602,36.6366,63900.0
2009-07-07 12:00:00,42.37,42.41,42.15,42.24,77900.0,36.628,36.6626,36.4378,36.5156,77900.0
2009-07-07 12:30:00,42.22,42.29,41.96,41.99,225100.0,36.4983,36.5588,36.2735,36.2995,225100.0
2009-07-07 13:00:00,41.99,42.08,41.93,41.96,152500.0,36.2995,36.3773,36.2476,36.2735,152500.0
2009-07-07 13:30:00,41.97,42.04,41.72,41.72,123500.0,36.2822,36.3427,36.0661,36.0661,123500.0
2009-07-07 14:00:00,41.74,41.78,41.61,41.74,66300.0,36.0834,36.1179,35.971,36.0834,66300.0
2009-07-07 14:30:00,41.72,41.79,41.46,41.46,101800.0,36.0661,36.1266,35.8413,35.8413,101800.0
2009-07-07 15:00:00,41.47,41.58,41.3,41.54,172300.0,35.8499,35.945,35.703,35.9105,172300.0
2009-07-07 15:30:00,41.53,41.54,40.97,41.01,624900.0,35.9018,35.9105,35.4177,35.4523,624900.0
2009-07-08 09:30:00,41.35,41.95,41.0,41.73,281400.0,35.7462,36.2649,35.4436,36.0747,281400.0
2009-07-08 10:00:00,41.72,42.13,41.64,42.02,184200.0,36.0661,36.4205,35.9969,36.3254,184200.0
2009-07-08 10:30:00,42.0,42.02,41.67,41.67,147400.0,36.3081,36.3254,36.0228,36.0228,147400.0
2009-07-08 11:00:00,41.69,41.74,41.49,41.66,217400.0,36.0401,36.0834,35.8672,36.0142,217400.0
2009-07-08 11:30:00,41.66,41.94,41.64,41.79,147000.0,36.0142,36.2562,35.9969,36.1266,147000.0
2009-07-08 12:00:00,41.79,41.79,41.22,41.29,116400.0,36.1266,36.1266,35.6338,35.6943,116400.0
2009-07-08 12:30:00,41.3,41.69,41.29,41.57,78700.0,35.703,36.0401,35.6943,35.9364,78700.0
2009-07-08 13:00:00,41.55,42.0,41.55,42.0,89100.0,35.9191,36.3081,35.9191,36.3081,89100.0
2009-07-08 13:30:00,41.97,41.99,41.73,41.76,81900.0,36.2822,36.2995,36.0747,36.1006,81900.0
2009-07-08 14:00:00,41.77,41.79,41.22,41.26,138800.0,36.1093,36.1266,35.6338,35.6684,138800.0
2009-07-08 14:30:00,41.27,41.52,41.2,41.52,185000.0,35.677,35.8932,35.6165,35.8932,185000.0
2009-07-08 15:00:00,41.53,41.65,41.33,41.44,153800.0,35.9018,36.0056,35.7289,35.824,153800.0
2009-07-08 15:30:00,41.43,41.92,41.4,41.8,299900.0,35.8154,36.239,35.7894,36.1352,299900.0
2009-07-09 09:30:00,42.13,42.72,41.65,42.46,154900.0,36.4205,36.9305,36.0056,36.7058,154900.0
2009-07-09 10:00:00,42.49,43.06,42.37,42.69,182200.0,36.7317,37.2245,36.628,36.9046,182200.0
2009-07-09 10:30:00,42.74,43.11,42.6,43.02,95200.0,36.9478,37.2677,36.8268,37.1899,95200.0
2009-07-09 11:00:00,43.02,43.13,42.92,43.0,133900.0,37.1899,37.285,37.1034,37.1726,133900.0
2009-07-09 11:30:00,42.99,43.13,42.97,43.1,96900.0,37.164,37.285,37.1467,37.259,96900.0
2009-07-09 12:00:00,43.1,43.16,42.99,43.07,71600.0,37.259,37.3109,37.164,37.2331,71600.0
2009-07-09 12:30:00,43.09,43.14,42.95,43.03,33600.0,37.2504,37.2936,37.1294,37.1985,33600.0
2009-07-09 13:00:00,43.05,43.12,42.81,43.04,113500.0,37.2158,37.2763,37.0083,37.2072,113500.0
2009-07-09 13:30:00,43.03,43.09,42.93,43.05,54800.0,37.1985,37.2504,37.1121,37.2158,54800.0
2009-07-09 14:00:00,43.05,43.1,42.98,43.03,101700.0,37.2158,37.259,37.1553,37.1985,101700.0
2009-07-09 14:30:00,43.02,43.17,42.96,42.97,77600.0,37.1899,37.3196,37.138,37.1467,77600.0
2009-07-09 15:00:00,42.95,42.99,42.76,42.84,83300.0,37.1294,37.164,36.9651,37.0343,83300.0
2009-07-09 15:30:00,42.85,42.9,42.5,42.59,203500.0,37.0429,37.0861,36.7404,36.8182,203500.0
2009-07-10 09:30:00,42.29,42.49,41.75,41.92,176000.0,36.5588,36.7317,36.092,36.239,176000.0
2009-07-10 10:00:00,41.89,42.65,41.6,41.62,122000.0,36.213,36.87,35.9623,35.9796,122000.0
2009-07-10 10:30:00,41.63,41.64,41.24,41.24,142400.0,35.9883,35.9969,35.6511,35.6511,142400.0
2009-07-10 11:00:00,41.24,41.24,39.96,39.96,409300.0,35.6511,35.6511,34.5446,34.5446,409300.0
2009-07-10 11:30:00,39.96,40.17,39.65,40.1,569700.0,34.5446,34.7261,34.2766,34.6656,569700.0
2009-07-10 12:00:00,40.12,40.59,40.1,40.59,209700.0,34.6829,35.0892,34.6656,35.0892,209700.0
2009-07-10 12:30:00,40.59,40.62,40.22,40.27,188400.0,35.0892,35.1151,34.7693,34.8126,188400.0
2009-07-10 13:00:00,40.25,40.37,40.11,40.35,144300.0,34.7953,34.899,34.6743,34.8817,144300.0
2009-07-10 13:30:00,40.35,40.8,40.34,40.76,123900.0,34.8817,35.2707,34.8731,35.2362,123900.0
2009-07-10 14:00:00,40.76,40.78,40.51,40.56,87600.0,35.2362,35.2535,35.02,35.0633,87600.0
2009-07-10 14:30:00,40.56,40.78,40.5,40.68,104500.0,35.0633,35.2535,35.0114,35.167,104500.0
2009-07-10 15:00:00,40.7,40.71,40.44,40.47,164500.0,35.1843,35.1929,34.9595,34.9855,164500.0
2009-07-10 15:30:00,40.47,40.87,40.43,40.6,489200.0,34.9855,35.3313,34.9509,35.0978,489200.0
2009-07-13 09:30:00,41.0,41.0,39.4,39.52,513100.0,35.4436,35.4436,34.0605,34.1642,513100.0
2009-07-13 10:00:00,39.51,39.9,39.14,39.78,320500.0,34.1556,34.4927,33.8357,34.389,320500.0
2009-07-13 10:30:00,39.8,40.18,39.67,40.18,149900.0,34.4063,34.7348,34.2939,34.7348,149900.0
2009-07-13 11:00:00,40.17,40.64,40.08,40.54,149500.0,34.7261,35.1324,34.6483,35.046,149500.0
2009-07-13 11:30:00,40.59,41.06,40.59,41.06,115000.0,35.0892,35.4955,35.0892,35.4955,115000.0
2009-07-13 12:00:00,41.06,41.29,40.99,41.21,117000.0,35.4955,35.6943,35.435,35.6252,117000.0
2009-07-13 12:30:00,41.26,41.37,41.03,41.04,52300.0,35.6684,35.7635,35.4696,35.4782,52300.0
2009-07-13 13:00:00,41.04,41.41,41.03,41.24,64600.0,35.4782,35.7981,35.4696,35.6511,64600.0
2009-07-13 13:30:00,41.25,41.41,41.19,41.2,67200.0,35.6598,35.7981,35.6079,35.6165,67200.0
2009-07-13 14:00:00,41.24,41.27,41.03,41.13,60600.0,35.6511,35.677,35.4696,35.556,60600.0
2009-07-13 14:30:00,41.13,41.15,40.75,40.91,105900.0,35.556,35.5733,35.2275,35.3658,105900.0
2009-07-13 15:00:00,40.89,41.11,40.89,41.05,75500.0,35.3485,35.5387,35.3485,35.4869,75500.0
2009-07-13 15:30:00,41.04,41.4,41.01,41.28,227800.0,35.4782,35.7894,35.4523,35.6857,227800.0
2009-07-14 09:30:00,40.82,41.3,40.17,41.06,689900.0,35.288,35.703,34.7261,35.4955,689900.0
2009-07-14 10:00:00,41.05,41.54,40.95,41.0,166600.0,35.4869,35.9105,35.4004,35.4436,166600.0
2009-07-14 10:30:00,41.01,41.02,40.54,40.65,154500.0,35.4523,35.4609,35.046,35.1411,154500.0
2009-07-14 11:00:00,40.67,40.9,40.64,40.79,84900.0,35.1584,35.3572,35.1324,35.2621,84900.0
2009-07-14 11:30:00,40.81,40.98,40.68,40.95,48400.0,35.2794,35.4263,35.167,35.4004,48400.0
2009-07-14 12:00:00,40.92,41.01,40.49,40.6,150600.0,35.3745,35.4523,35.0028,35.0978,150600.0
2009-07-14 12:30:00,40.63,40.85,40.61,40.82,36300.0,35.1238,35.314,35.1065,35.288,36300.0
2009-07-14 13:00:00,40.83,40.93,40.74,40.8,39800.0,35.2967,35.3831,35.2189,35.2707,39800.0
2009-07-14 13:30:00,40.77,40.98,40.77,40.84,55400.0,35.2448,35.4263,35.2448,35.3053,55400.0
2009-07-14 14:00:00,40.85,40.95,40.7,40.77,93200.0,35.314,35.4004,35.1843,35.2448,93200.0
2009-07-14 14:30:00,40.76,41.1,40.69,41.0,492800.0,35.2362,35.5301,35.1757,35.4436,492800.0
2009-07-14 15:00:00,40.97,41.2,40.9,41.01,318900.0,35.4177,35.6165,35.3572,35.4523,318900.0
2009-07-14 15:30:00,41.0,41.11,40.92,41.09,419600.0,35.4436,35.5387,35.3745,35.5214,419600.0
2009-07-15 09:30:00,41.75,42.45,41.47,42.29,210700.0,36.092,36.6971,35.8499,36.5588,210700.0
2009-07-15 10:00:00,42.28,42.51,42.04,42.1,135100.0,36.5502,36.749,36.3427,36.3946,135100.0
2009-07-15 10:30:00,42.11,42.16,41.86,42.07,82100.0,36.4032,36.4464,36.1871,36.3686,82100.0
2009-07-15 11:00:00,42.06,42.38,42.03,42.27,88200.0,36.36,36.6366,36.3341,36.5415,88200.0
2009-07-15 11:30:00,42.27,42.34,42.24,42.27,37000.0,36.5415,36.602,36.5156,36.5415,37000.0
2009-07-15 12:00:00,42.28,42.3,42.05,42.07,51700.0,36.5502,36.5675,36.3513,36.3686,51700.0
2009-07-15 12:30:00,42.06,42.11,41.77,41.77,93200.0,36.36,36.4032,36.1093,36.1093,93200.0
2009-07-15 13:00:00,41.78,41.86,41.76,41.8,47200.0,36.1179,36.1871,36.1006,36.1352,47200.0
2009-07-15 13:30:00,41.81,42.13,41.78,42.1,55700.0,36.1439,36.4205,36.1179,36.3946,55700.0
2009-07-15 14:00:00,42.08,42.23,42.04,42.22,71100.0,36.3773,36.5069,36.3427,36.4983,71100.0
2009-07-15 14:30:00,42.22,42.33,42.11,42.22,73900.0,36.4983,36.5934,36.4032,36.4983,73900.0
2009-07-15 15:00:00,42.23,42.33,41.93,41.93,80900.0,36.5069,36.5934,36.2476,36.2476,80900.0
2009-07-15 15:30:00,41.95,42.12,41.9,42.09,170300.0,36.2649,36.4119,36.2217,36.3859,170300.0
2009-07-16 09:30:00,42.12,42.89,42.0,42.7,97200.0,36.4119,37.0775,36.3081,36.9133,97200.0
2009-07-16 10:00:00,42.67,42.67,42.23,42.57,85500.0,36.8873,36.8873,36.5069,36.8009,85500.0
2009-07-16 10:30:00,42.58,42.75,42.26,42.29,90200.0,36.8095,36.9565,36.5329,36.5588,90200.0
2009-07-16 11:00:00,42.27,42.34,41.91,41.91,71400.0,36.5415,36.602,36.2303,36.2303,71400.0
2009-07-16 11:30:00,41.91,42.17,41.81,42.15,40500.0,36.2303,36.4551,36.1439,36.4378,40500.0
2009-07-16 12:00:00,42.16,42.24,42.08,42.24,22400.0,36.4464,36.5156,36.3773,36.5156,22400.0
2009-07-16 12:30:00,42.24,42.33,42.2,42.23,23000.0,36.5156,36.5934,36.481,36.5069,23000.0
2009-07-16 13:00:00,42.24,42.24,42.01,42.01,29900.0,36.5156,36.5156,36.3168,36.3168,29900.0
2009-07-16 13:30:00,42.01,42.36,41.97,42.36,34300.0,36.3168,36.6193,36.2822,36.6193,34300.0
2009-07-16 14:00:00,42.35,42.48,42.32,42.43,35800.0,36.6107,36.7231,36.5848,36.6798,35800.0
2009-07-16 14:30:00,42.42,42.52,42.39,42.42,126000.0,36.6712,36.7576,36.6453,36.6712,126000.0
2009-07-16 15:00:00,42.43,42.45,42.23,42.25,173300.0,36.6798,36.6971,36.5069,36.5242,173300.0
2009-07-16 15:30:00,42.27,42.45,42.14,42.23,404000.0,36.5415,36.6971,36.4291,36.5069,404000.0
2009-07-17 09:30:00,42.2,42.51,41.68,41.96,264500.0,36.481,36.749,36.0315,36.2735,264500.0
2009-07-17 10:00:00,41.99,42.0,41.85,41.89,111000.0,36.2995,36.3081,36.1784,36.213,111000.0
2009-07-17 10:30:00,41.89,41.96,41.66,41.7,74800.0,36.213,36.2735,36.0142,36.0488,74800.0
2009-07-17 11:00:00,41.7,41.77,41.57,41.75,43200.0,36.0488,36.1093,35.9364,36.092,43200.0
2009-07-17 11:30:00,41.75,41.75,41.63,41.68,98200.0,36.092,36.092,35.9883,36.0315,98200.0
2009-07-17 12:00:00,41.67,41.87,41.62,41.86,96200.0,36.0228,36.1957,35.9796,36.1871,96200.0
2009-07-17 12:30:00,41.88,41.98,41.7,41.85,278100.0,36.2044,36.2908,36.0488,36.1784,278100.0
2009-07-17 13:00:00,41.85,41.85,41.75,41.8,118000.0,36.1784,36.1784,36.092,36.1352,118000.0
2009-07-17 13:30:00,41.81,42.07,41.75,41.88,147800.0,36.1439,36.3686,36.092,36.2044,147800.0
2009-07-17 14:00:00,41.87,41.9,41.75,41.79,53400.0,36.1957,36.2217,36.092,36.1266,53400.0
2009-07-17 14:30:00,41.8,41.93,41.78,41.9,59900.0,36.1352,36.2476,36.1179,36.2217,59900.0
2009-07-17 15:00:00,41.91,42.05,41.87,42.03,68600.0,36.2303,36.3513,36.1957,36.3341,68600.0
2009-07-17 15:30:00,42.02,42.17,41.85,42.11,182000.0,36.3254,36.4551,36.1784,36.4032,182000.0
2009-07-20 09:30:00,42.47,42.83,42.26,42.79,124000.0,36.7144,37.0256,36.5329,36.9911,124000.0
2009-07-20 10:00:00,42.79,43.33,42.78,43.27,138900.0,36.9911,37.4579,36.9824,37.406,138900.0
2009-07-20 10:30:00,43.28,43.28,42.71,42.84,76500.0,37.4147,37.4147,36.9219,37.0343,76500.0
2009-07-20 11:00:00,42.82,42.95,42.67,42.75,44800.0,37.017,37.1294,36.8873,36.9565,44800.0
2009-07-20 11:30:00,42.77,42.85,42.72,42.83,57600.0,36.9738,37.0429,36.9305,37.0256,57600.0
2009-07-20 12:00:00,42.84,43.06,42.83,43.06,45600.0,37.0343,37.2245,37.0256,37.2245,45600.0
2009-07-20 12:30:00,43.06,43.15,43.05,43.06,53700.0,37.2245,37.3023,37.2158,37.2245,53700.0
2009-07-20 13:00:00,43.05,43.13,43.05,43.11,45100.0,37.2158,37.285,37.2158,37.2677,45100.0
2009-07-20 13:30:00,43.12,43.19,43.05,43.16,68700.0,37.2763,37.3368,37.2158,37.3109,68700.0
2009-07-20 14:00:00,43.16,43.36,43.05,43.24,55500.0,37.3109,37.4838,37.2158,37.3801,55500.0
2009-07-20 14:30:00,43.25,43.27,43.05,43.07,81700.0,37.3887,37.406,37.2158,37.2331,81700.0
2009-07-20 15:00:00,43.07,43.35,43.05,43.25,170400.0,37.2331,37.4752,37.2158,37.3887,170400.0
2009-07-20 15:30:00,43.25,43.37,43.14,43.18,241600.0,37.3887,37.4925,37.2936,37.3282,241600.0
2009-07-21 09:30:00,44.72,44.93,43.75,44.0,409000.0,38.6595,38.841,37.821,38.0371,409000.0
2009-07-21 10:00:00,43.99,44.09,43.08,43.08,164600.0,38.0284,38.1149,37.2418,37.2418,164600.0
2009-07-21 10:30:00,43.09,43.38,42.98,43.11,198100.0,37.2504,37.5011,37.1553,37.2677,198100.0
2009-07-21 11:00:00,43.13,43.15,42.92,42.97,96300.0,37.285,37.3023,37.1034,37.1467,96300.0
2009-07-21 11:30:00,42.97,42.97,42.07,42.1,131700.0,37.1467,37.1467,36.3686,36.3946,131700.0
2009-07-21 12:00:00,42.08,42.47,42.08,42.14,51400.0,36.3773,36.7144,36.3773,36.4291,51400.0
2009-07-21 12:30:00,42.14,42.28,41.94,42.08,113600.0,36.4291,36.5502,36.2562,36.3773,113600.0
2009-07-21 13:00:00,42.1,42.4,42.06,42.4,76200.0,36.3946,36.6539,36.36,36.6539,76200.0
2009-07-21 13:30:00,42.4,42.43,42.17,42.25,54200.0,36.6539,36.6798,36.4551,36.5242,54200.0
2009-07-21 14:00:00,42.26,42.37,42.24,42.26,63900.0,36.5329,36.628,36.5156,36.5329,63900.0
2009-07-21 14:30:00,42.25,42.47,42.23,42.35,66600.0,36.5242,36.7144,36.5069,36.6107,66600.0
2009-07-21 15:00:00,42.38,42.54,42.29,42.45,84900.0,36.6366,36.7749,36.5588,36.6971,84900.0
2009-07-21 15:30:00,42.46,42.61,42.33,42.61,226900.0,36.7058,36.8355,36.5934,36.8355,226900.0
2009-07-22 09:30:00,42.26,43.08,42.26,43.03,100600.0,36.5329,37.2418,36.5329,37.1985,100600.0
2009-07-22 10:00:00,43.04,43.5,43.04,43.29,108600.0,37.2072,37.6048,37.2072,37.4233,108600.0
2009-07-22 10:30:00,43.3,43.8,43.26,43.8,146000.0,37.4319,37.8642,37.3974,37.8642,146000.0
2009-07-22 11:00:00,43.79,44.4,43.61,44.35,219800.0,37.8555,38.3829,37.6999,38.3396,219800.0
2009-07-22 11:30:00,44.32,44.48,44.13,44.38,182600.0,38.3137,38.452,38.1495,38.3656,182600.0
2009-07-22 12:00:00,44.38,44.75,44.37,44.72,123200.0,38.3656,38.6854,38.3569,38.6595,123200.0
2009-07-22 12:30:00,44.72,45.06,44.67,44.99,116600.0,38.6595,38.9534,38.6163,38.8929,116600.0
2009-07-22 13:00:00,44.99,45.01,44.62,44.69,73900.0,38.8929,38.9102,38.5731,38.6336,73900.0
2009-07-22 13:30:00,44.69,44.79,44.52,44.61,64200.0,38.6336,38.72,38.4866,38.5644,64200.0
2009-07-22 14:00:00,44.64,44.66,44.42,44.55,86800.0,38.5903,38.6076,38.4002,38.5125,86800.0
2009-07-22 14:30:00,44.57,44.71,44.51,44.62,59800.0,38.5298,38.6509,38.478,38.5731,59800.0
2009-07-22 15:00:00,44.62,44.65,44.27,44.36,98400.0,38.5731,38.599,38.2705,38.3483,98400.0
2009-07-22 15:30:00,44.35,44.56,44.27,44.54,268600.0,38.3396,38.5212,38.2705,38.5039,268600.0
2009-07-23 09:30:00,44.72,45.2,44.36,45.2,104900.0,38.6595,39.0745,38.3483,39.0745,104900.0
2009-07-23 10:00:00,45.24,45.31,44.92,45.17,195700.0,39.109,39.1695,38.8324,39.0485,195700.0
2009-07-23 10:30:00,45.15,46.0,45.15,45.98,184000.0,39.0312,39.766,39.0312,39.7487,184000.0
2009-07-23 11:00:00,45.98,46.47,45.96,46.33,88400.0,39.7487,40.1723,39.7315,40.0513,88400.0
2009-07-23 11:30:00,46.35,46.49,46.25,46.48,66600.0,40.0686,40.1896,39.9822,40.181,66600.0
2009-07-23 12:00:00,46.48,46.85,46.46,46.85,101900.0,40.181,40.5008,40.1637,40.5008,101900.0
2009-07-23 12:30:00,46.83,46.92,46.78,46.92,73600.0,40.4836,40.5614,40.4403,40.5614,73600.0
2009-07-23 13:00:00,46.93,47.04,46.81,46.99,75000.0,40.57,40.6651,40.4663,40.6219,75000.0
2009-07-23 13:30:00,46.98,47.0,46.78,46.79,91500.0,40.6132,40.6305,40.4403,40.449,91500.0
2009-07-23 14:00:00,46.78,46.78,46.5,46.51,125200.0,40.4403,40.4403,40.1983,40.2069,125200.0
2009-07-23 14:30:00,46.52,46.73,46.49,46.64,114200.0,40.2156,40.3971,40.1896,40.3193,114200.0
2009-07-23 15:00:00,46.65,46.87,46.62,46.86,126600.0,40.3279,40.5181,40.302,40.5095,126600.0
2009-07-23 15:30:00,46.85,46.97,46.7,46.82,337800.0,40.5008,40.6046,40.3712,40.4749,337800.0
2009-07-24 09:30:00,46.55,47.34,46.55,46.67,140300.0,40.2415,40.9244,40.2415,40.3452,140300.0
2009-07-24 10:00:00,46.67,47.06,46.54,47.06,105100.0,40.3452,40.6824,40.2329,40.6824,105100.0
2009-07-24 10:30:00,47.08,47.22,46.88,47.0,65300.0,40.6997,40.8207,40.5268,40.6305,65300.0
2009-07-24 11:00:00,46.99,47.06,46.81,46.98,53700.0,40.6219,40.6824,40.4663,40.6132,53700.0
2009-07-24 11:30:00,46.98,47.33,46.95,47.32,46600.0,40.6132,40.9158,40.5873,40.9071,46600.0
2009-07-24 12:00:00,47.3,47.32,47.16,47.28,42300.0,40.8899,40.9071,40.7688,40.8726,42300.0
2009-07-24 12:30:00,47.28,47.5,47.21,47.45,36100.0,40.8726,41.0628,40.8121,41.0195,36100.0
2009-07-24 13:00:00,47.44,47.5,47.34,47.45,35400.0,41.0109,41.0628,40.9244,41.0195,35400.0
2009-07-24 13:30:00,47.46,47.76,47.46,47.64,64100.0,41.0282,41.2875,41.0282,41.1838,64100.0
2009-07-24 14:00:00,47.67,47.87,47.63,47.8,99700.0,41.2097,41.3826,41.1751,41.3221,99700.0
2009-07-24 14:30:00,47.8,47.9,47.73,47.81,62900.0,41.3221,41.4085,41.2616,41.3307,62900.0
2009-07-24 15:00:00,47.82,47.85,47.45,47.45,128800.0,41.3394,41.3653,41.0195,41.0195,128800.0
2009-07-24 15:30:00,47.46,47.54,47.22,47.46,144600.0,41.0282,41.0973,40.8207,41.0282,144600.0
2009-07-27 11:00:00,47.43,47.64,47.29,47.55,32200.0,41.0022,41.1838,40.8812,41.106,32200.0
2009-07-27 11:30:00,47.56,47.65,47.46,47.46,36700.0,41.1146,41.1924,41.0282,41.0282,36700.0
2009-07-27 12:00:00,47.45,47.45,47.29,47.37,47700.0,41.0195,41.0195,40.8812,40.9504,47700.0
2009-07-27 12:30:00,47.38,47.45,47.2,47.27,38300.0,40.959,41.0195,40.8034,40.8639,38300.0
2009-07-27 13:00:00,47.26,47.3,46.95,46.98,68000.0,40.8553,40.8899,40.5873,40.6132,68000.0
2009-07-27 13:30:00,46.99,47.29,46.98,47.24,45700.0,40.6219,40.8812,40.6132,40.838,45700.0
2009-07-27 14:00:00,47.25,47.25,47.08,47.22,83900.0,40.8466,40.8466,40.6997,40.8207,83900.0
2009-07-27 14:30:00,47.22,47.52,47.21,47.52,41500.0,40.8207,41.08,40.8121,41.08,41500.0
2009-07-27 15:00:00,47.52,47.65,47.44,47.46,68000.0,41.08,41.1924,41.0109,41.0282,68000.0
2009-07-27 15:30:00,47.46,47.59,47.31,47.58,89400.0,41.0282,41.1406,40.8985,41.1319,89400.0
2009-07-28 09:30:00,47.29,48.5,46.85,48.47,116500.0,40.8812,41.9272,40.5008,41.9013,116500.0
2009-07-28 10:00:00,48.43,48.44,47.95,48.26,177300.0,41.8667,41.8754,41.4518,41.7198,177300.0
2009-07-28 10:30:00,48.24,48.59,48.22,48.5,84200.0,41.7025,42.005,41.6852,41.9272,84200.0
2009-07-28 11:00:00,48.5,48.55,47.82,48.04,91400.0,41.9272,41.9705,41.3394,41.5296,91400.0
2009-07-28 11:30:00,48.03,48.03,47.49,47.71,64600.0,41.5209,41.5209,41.0541,41.2443,64600.0
2009-07-28 12:00:00,47.7,47.75,47.48,47.59,33000.0,41.2356,41.2789,41.0455,41.1406,33000.0
2009-07-28 12:30:00,47.58,47.98,47.58,47.97,64800.0,41.1319,41.4777,41.1319,41.4691,64800.0
2009-07-28 13:00:00,47.98,48.1,47.77,48.03,70100.0,41.4777,41.5814,41.2962,41.5209,70100.0
2009-07-28 13:30:00,48.04,48.11,47.91,48.07,43600.0,41.5296,41.5901,41.4172,41.5555,43600.0
2009-07-28 14:00:00,48.07,48.48,48.05,48.42,60600.0,41.5555,41.9099,41.5382,41.8581,60600.0
2009-07-28 14:30:00,48.44,48.68,48.29,48.37,60800.0,41.8754,42.0828,41.7457,41.8148,60800.0
2009-07-28 15:00:00,48.37,48.47,48.18,48.31,73700.0,41.8148,41.9013,41.6506,41.763,73700.0
2009-07-28 15:30:00,48.33,48.5,48.22,48.41,136900.0,41.7803,41.9272,41.6852,41.8494,136900.0
2009-07-29 09:30:00,48.23,48.23,46.81,46.98,105200.0,41.6938,41.6938,40.4663,40.6132,105200.0
2009-07-29 10:00:00,46.99,47.24,46.56,46.75,127000.0,40.6219,40.838,40.2501,40.4144,127000.0
2009-07-29 10:30:00,46.75,46.75,46.34,46.46,104300.0,40.4144,40.4144,40.06,40.1637,104300.0
2009-07-29 11:00:00,46.49,46.51,46.23,46.23,60700.0,40.1896,40.2069,39.9649,39.9649,60700.0
2009-07-29 11:30:00,46.23,46.25,46.0,46.08,77000.0,39.9649,39.9822,39.766,39.8352,77000.0
2009-07-29 12:00:00,46.09,46.28,46.05,46.23,42600.0,39.8438,40.0081,39.8093,39.9649,42600.0
2009-07-29 12:30:00,46.23,46.3,46.18,46.25,89700.0,39.9649,40.0254,39.9216,39.9822,89700.0
2009-07-29 13:00:00,46.23,46.23,46.01,46.07,54900.0,39.9649,39.9649,39.7747,39.8265,54900.0
2009-07-29 13:30:00,46.1,46.23,46.0,46.2,51700.0,39.8525,39.9649,39.766,39.9389,51700.0
2009-07-29 14:00:00,46.21,46.36,46.12,46.35,96200.0,39.9476,40.0772,39.8698,40.0686,96200.0
2009-07-29 14:30:00,46.35,46.36,45.91,45.92,64500.0,40.0686,40.0772,39.6882,39.6969,64500.0
2009-07-29 15:00:00,45.94,46.3,45.94,46.19,97800.0,39.7142,40.0254,39.7142,39.9303,97800.0
2009-07-29 15:30:00,46.19,46.36,46.15,46.29,198800.0,39.9303,40.0772,39.8957,40.0167,198800.0
2009-07-30 09:30:00,46.54,47.4,46.54,47.27,103500.0,40.2329,40.9763,40.2329,40.8639,103500.0
2009-07-30 10:00:00,47.31,47.41,46.87,46.89,79700.0,40.8985,40.9849,40.5181,40.5354,79700.0
2009-07-30 10:30:00,46.9,46.92,46.8,46.92,88800.0,40.5441,40.5614,40.4576,40.5614,88800.0
2009-07-30 11:00:00,46.95,47.0,46.7,46.7,71700.0,40.5873,40.6305,40.3712,40.3712,71700.0
2009-07-30 11:30:00,46.72,46.8,46.6,46.63,37500.0,40.3885,40.4576,40.2847,40.3107,37500.0
2009-07-30 12:00:00,46.64,47.01,46.64,46.82,246200.0,40.3193,40.6392,40.3193,40.4749,246200.0
2009-07-30 12:30:00,46.82,46.93,46.72,46.73,32800.0,40.4749,40.57,40.3885,40.3971,32800.0
2009-07-30 13:00:00,46.72,47.19,46.71,47.1,30900.0,40.3885,40.7948,40.3798,40.717,30900.0
2009-07-30 13:30:00,47.1,47.31,47.09,47.22,72400.0,40.717,40.8985,40.7083,40.8207,72400.0
2009-07-30 14:00:00,47.22,47.49,47.22,47.44,45400.0,40.8207,41.0541,40.8207,41.0109,45400.0
2009-07-30 14:30:00,47.45,47.49,47.37,47.4,48300.0,41.0195,41.0541,40.9504,40.9763,48300.0
2009-07-30 15:00:00,47.37,47.72,47.37,47.7,72800.0,40.9504,41.2529,40.9504,41.2356,72800.0
2009-07-30 15:30:00,47.69,47.71,47.18,47.4,233300.0,41.227,41.2443,40.7861,40.9763,233300.0
2009-07-31 09:30:00,47.42,48.15,47.32,47.71,146600.0,40.9936,41.6247,40.9071,41.2443,146600.0
2009-07-31 10:00:00,47.72,47.79,47.23,47.69,65300.0,41.2529,41.3135,40.8293,41.227,65300.0
2009-07-31 10:30:00,47.69,47.85,47.59,47.62,26900.0,41.227,41.3653,41.1406,41.1665,26900.0
2009-07-31 11:00:00,47.63,47.78,47.56,47.7,43500.0,41.1751,41.3048,41.1146,41.2356,43500.0
2009-07-31 11:30:00,47.68,47.83,47.6,47.74,20800.0,41.2184,41.348,41.1492,41.2702,20800.0
2009-07-31 12:00:00,47.74,47.84,47.62,47.81,29100.0,41.2702,41.3567,41.1665,41.3307,29100.0
2009-07-31 12:30:00,47.83,47.84,47.62,47.68,58200.0,41.348,41.3567,41.1665,41.2184,58200.0
2009-07-31 13:00:00,47.67,47.78,47.6,47.78,16900.0,41.2097,41.3048,41.1492,41.3048,16900.0
2009-07-31 13:30:00,47.77,47.89,47.73,47.75,36700.0,41.2962,41.3999,41.2616,41.2789,36700.0
2009-07-31 14:00:00,47.74,47.92,47.73,47.86,63300.0,41.2702,41.4258,41.2616,41.374,63300.0
2009-07-31 14:30:00,47.86,47.86,47.46,47.52,72000.0,41.374,41.374,41.0282,41.08,72000.0
2009-07-31 15:00:00,47.53,47.86,47.52,47.76,103500.0,41.0887,41.374,41.08,41.2875,103500.0
2009-07-31 15:30:00,47.78,47.89,47.4,47.48,207500.0,41.3048,41.3999,40.9763,41.0455,207500.0
2009-08-03 09:30:00,47.74,48.74,47.45,48.05,177400.0,41.2702,42.1347,41.0195,41.5382,177400.0
2009-08-03 10:00:00,48.05,48.69,48.04,48.04,116900.0,41.5382,42.0915,41.5296,41.5296,116900.0
2009-08-03 10:30:00,48.05,48.45,47.91,48.18,193800.0,41.5382,41.884,41.4172,41.6506,193800.0
2009-08-03 11:00:00,48.15,48.23,47.64,47.72,74700.0,41.6247,41.6938,41.1838,41.2529,74700.0
2009-08-03 11:30:00,47.73,48.23,47.73,48.14,44600.0,41.2616,41.6938,41.2616,41.616,44600.0
2009-08-03 12:00:00,48.14,48.25,47.94,47.98,54400.0,41.616,41.7111,41.4431,41.4777,54400.0
2009-08-03 12:30:00,47.95,48.11,47.88,48.09,35800.0,41.4518,41.5901,41.3913,41.5728,35800.0
2009-08-03 13:00:00,48.1,48.2,48.05,48.15,61700.0,41.5814,41.6679,41.5382,41.6247,61700.0
2009-08-03 13:30:00,48.15,48.24,48.03,48.05,110200.0,41.6247,41.7025,41.5209,41.5382,110200.0
2009-08-03 14:00:00,48.07,48.18,48.03,48.07,118200.0,41.5555,41.6506,41.5209,41.5555,118200.0
2009-08-03 14:30:00,48.06,48.17,47.75,47.79,128800.0,41.5469,41.642,41.2789,41.3135,128800.0
2009-08-03 15:00:00,47.79,47.96,47.79,47.95,101900.0,41.3135,41.4604,41.3135,41.4518,101900.0
2009-08-03 15:30:00,47.93,48.0,47.75,47.77,251100.0,41.4345,41.495,41.2789,41.2962,251100.0
2009-08-04 09:30:00,46.12,47.0,45.01,46.67,609600.0,39.8698,40.6305,38.9102,40.3452,609600.0
2009-08-04 10:00:00,46.71,48.09,46.71,48.01,477600.0,40.3798,41.5728,40.3798,41.5036,477600.0
2009-08-04 10:30:00,48.02,48.47,47.65,48.43,269700.0,41.5123,41.9013,41.1924,41.8667,269700.0
2009-08-04 11:00:00,48.47,49.43,48.33,49.06,301400.0,41.9013,42.7312,41.7803,42.4113,301400.0
2009-08-04 11:30:00,49.04,49.66,49.04,49.47,215200.0,42.394,42.93,42.394,42.7658,215200.0
2009-08-04 12:00:00,49.46,50.2,49.38,50.06,243500.0,42.7571,43.3968,42.688,43.2758,243500.0
2009-08-04 12:30:00,50.05,50.17,49.93,50.11,273600.0,43.2672,43.3709,43.1634,43.319,273600.0
2009-08-04 13:00:00,50.12,50.16,49.92,49.98,154000.0,43.3277,43.3623,43.1548,43.2067,154000.0
2009-08-04 13:30:00,49.99,50.0,49.37,49.46,171000.0,43.2153,43.2239,42.6793,42.7571,171000.0
2009-08-04 14:00:00,49.45,49.84,49.45,49.64,154300.0,42.7485,43.0856,42.7485,42.9127,154300.0
2009-08-04 14:30:00,49.64,49.8,49.55,49.6,156600.0,42.9127,43.0511,42.8349,42.8782,156600.0
2009-08-04 15:00:00,49.6,49.67,49.32,49.35,111600.0,42.8782,42.9387,42.6361,42.662,111600.0
2009-08-04 15:30:00,49.35,49.71,49.15,49.54,333900.0,42.662,42.9733,42.4891,42.8263,333900.0
2009-08-05 09:30:00,48.44,49.38,48.44,48.84,326500.0,41.8754,42.688,41.8754,42.2212,326500.0
2009-08-05 10:00:00,48.84,48.84,48.24,48.24,236700.0,42.2212,42.2212,41.7025,41.7025,236700.0
2009-08-05 10:30:00,48.24,48.52,48.14,48.5,203700.0,41.7025,41.9445,41.616,41.9272,203700.0
2009-08-05 11:00:00,48.49,48.69,48.44,48.65,105100.0,41.9186,42.0915,41.8754,42.0569,105100.0
2009-08-05 11:30:00,48.64,48.65,48.42,48.43,132600.0,42.0483,42.0569,41.8581,41.8667,132600.0
2009-08-05 12:00:00,48.45,48.82,48.44,48.82,70000.0,41.884,42.2039,41.8754,42.2039,70000.0
2009-08-05 12:30:00,48.83,48.97,48.74,48.85,52800.0,42.2125,42.3335,42.1347,42.2298,52800.0
2009-08-05 13:00:00,48.81,49.07,48.76,49.01,57800.0,42.1952,42.42,42.152,42.3681,57800.0
2009-08-05 13:30:00,49.01,49.01,48.81,48.9,68400.0,42.3681,42.3681,42.1952,42.273,68400.0
2009-08-05 14:00:00,48.9,49.23,48.9,49.15,81400.0,42.273,42.5583,42.273,42.4891,81400.0
2009-08-05 14:30:00,49.14,49.75,49.13,49.63,106000.0,42.4805,43.0078,42.4719,42.9041,106000.0
2009-08-05 15:00:00,49.67,49.87,49.58,49.78,125800.0,42.9387,43.1116,42.8609,43.0338,125800.0
2009-08-05 15:30:00,49.79,49.82,49.41,49.55,210600.0,43.0424,43.0683,42.7139,42.8349,210600.0
2009-08-06 09:30:00,49.58,49.63,48.76,48.78,84400.0,42.8609,42.9041,42.152,42.1693,84400.0
2009-08-06 10:00:00,48.74,48.78,48.33,48.67,51700.0,42.1347,42.1693,41.7803,42.0742,51700.0
2009-08-06 10:30:00,48.67,48.74,48.32,48.47,116800.0,42.0742,42.1347,41.7716,41.9013,116800.0
2009-08-06 11:00:00,48.46,48.76,48.43,48.65,50600.0,41.8927,42.152,41.8667,42.0569,50600.0
2009-08-06 11:30:00,48.63,48.65,48.4,48.55,33300.0,42.0396,42.0569,41.8408,41.9705,33300.0
2009-08-06 12:00:00,48.53,48.54,48.26,48.41,37300.0,41.9532,41.9618,41.7198,41.8494,37300.0
2009-08-06 12:30:00,48.38,48.74,48.38,48.61,38600.0,41.8235,42.1347,41.8235,42.0223,38600.0
2009-08-06 13:00:00,48.59,48.75,48.44,48.7,25900.0,42.005,42.1434,41.8754,42.1001,25900.0
2009-08-06 13:30:00,48.73,48.94,48.61,48.67,43400.0,42.1261,42.3076,42.0223,42.0742,43400.0
2009-08-06 14:00:00,48.64,48.64,48.34,48.53,50800.0,42.0483,42.0483,41.7889,41.9532,50800.0
2009-08-06 14:30:00,48.53,48.65,48.41,48.62,26300.0,41.9532,42.0569,41.8494,42.031,26300.0
2009-08-06 15:00:00,48.6,48.91,48.54,48.75,73300.0,42.0137,42.2817,41.9618,42.1434,73300.0
2009-08-06 15:30:00,48.75,48.83,48.56,48.8,131000.0,42.1434,42.2125,41.9791,42.1866,131000.0
2009-08-07 09:30:00,49.28,50.0,49.23,49.39,60800.0,42.6015,43.2239,42.5583,42.6966,60800.0
2009-08-07 10:00:00,49.41,49.65,48.97,49.2,72800.0,42.7139,42.9214,42.3335,42.5324,72800.0
2009-08-07 10:30:00,49.2,50.2,49.2,50.19,73400.0,42.5324,43.3968,42.5324,43.3882,73400.0
2009-08-07 11:00:00,50.18,50.28,50.0,50.06,44600.0,43.3796,43.466,43.2239,43.2758,44600.0
2009-08-07 11:30:00,50.03,50.48,49.97,50.43,64700.0,43.2499,43.6389,43.198,43.5957,64700.0
2009-08-07 12:00:00,50.41,50.59,50.27,50.59,114100.0,43.5784,43.734,43.4574,43.734,114100.0
2009-08-07 12:30:00,50.56,50.78,50.49,50.53,60300.0,43.7081,43.8982,43.6475,43.6821,60300.0
2009-08-07 13:00:00,50.52,50.96,50.52,50.95,44700.0,43.6735,44.0538,43.6735,44.0452,44700.0
2009-08-07 13:30:00,50.95,51.23,50.93,51.0,125200.0,44.0452,44.2873,44.0279,44.0884,125200.0
2009-08-07 14:00:00,50.98,51.0,50.68,50.71,77900.0,44.0711,44.0884,43.8118,43.8377,77900.0
2009-08-07 14:30:00,50.72,50.73,50.5,50.53,56400.0,43.8464,43.855,43.6562,43.6821,56400.0
2009-08-07 15:00:00,50.49,50.51,50.13,50.43,75000.0,43.6475,43.6648,43.3363,43.5957,75000.0
2009-08-07 15:30:00,50.43,50.64,50.32,50.4,134600.0,43.5957,43.7772,43.5006,43.5697,134600.0
2009-08-10 09:30:00,49.9,50.32,49.13,49.58,84700.0,43.1375,43.5006,42.4719,42.8609,84700.0
2009-08-10 10:00:00,49.58,49.8,49.49,49.62,69200.0,42.8609,43.0511,42.7831,42.8954,69200.0
2009-08-10 10:30:00,49.61,49.62,49.37,49.5,46000.0,42.8868,42.8954,42.6793,42.7917,46000.0
2009-08-10 11:00:00,49.46,49.54,49.26,49.42,67100.0,42.7571,42.8263,42.5842,42.7226,67100.0
2009-08-10 11:30:00,49.41,49.43,49.25,49.28,56700.0,42.7139,42.7312,42.5756,42.6015,56700.0
2009-08-10 12:00:00,49.28,49.3,48.88,48.88,46500.0,42.6015,42.6188,42.2557,42.2557,46500.0
2009-08-10 12:30:00,48.9,48.9,48.62,48.71,47700.0,42.273,42.273,42.031,42.1088,47700.0
2009-08-10 13:00:00,48.71,48.72,48.32,48.35,47000.0,42.1088,42.1174,41.7716,41.7976,47000.0
2009-08-10 13:30:00,48.34,48.88,48.32,48.69,68200.0,41.7889,42.2557,41.7716,42.0915,68200.0
2009-08-10 14:00:00,48.68,48.69,48.46,48.5,86900.0,42.0828,42.0915,41.8927,41.9272,86900.0
2009-08-10 14:30:00,48.5,48.61,48.38,48.6,129800.0,41.9272,42.0223,41.8235,42.0137,129800.0
2009-08-10 15:00:00,48.6,48.98,48.59,48.94,144000.0,42.0137,42.3422,42.005,42.3076,144000.0
2009-08-10 15:30:00,48.95,49.34,48.92,49.22,254200.0,42.3162,42.6534,42.2903,42.5497,254200.0
2009-08-11 09:30:00,48.93,49.0,47.8,47.8,120400.0,42.299,42.3595,41.3221,41.3221,120400.0
2009-08-11 10:00:00,47.84,48.23,47.56,47.86,108400.0,41.3567,41.6938,41.1146,41.374,108400.0
2009-08-11 10:30:00,47.84,48.26,47.81,48.2,74700.0,41.3567,41.7198,41.3307,41.6679,74700.0
2009-08-11 11:00:00,48.2,48.36,47.91,48.33,57200.0,41.6679,41.8062,41.4172,41.7803,57200.0
2009-08-11 11:30:00,48.33,48.4,48.25,48.34,33700.0,41.7803,41.8408,41.7111,41.7889,33700.0
2009-08-11 12:00:00,48.34,48.63,48.21,48.46,32300.0,41.7889,42.0396,41.6765,41.8927,32300.0
2009-08-11 12:30:00,48.48,48.53,48.21,48.21,24300.0,41.9099,41.9532,41.6765,41.6765,24300.0
2009-08-11 13:00:00,48.21,48.37,48.16,48.21,19300.0,41.6765,41.8148,41.6333,41.6765,19300.0
2009-08-11 13:30:00,48.25,48.38,48.15,48.33,21100.0,41.7111,41.8235,41.6247,41.7803,21100.0
2009-08-11 14:00:00,48.34,48.55,48.31,48.39,32200.0,41.7889,41.9705,41.763,41.8321,32200.0
2009-08-11 14:30:00,48.38,48.44,48.25,48.44,15700.0,41.8235,41.8754,41.7111,41.8754,15700.0
2009-08-11 15:00:00,48.42,48.54,48.34,48.42,28000.0,41.8581,41.9618,41.7889,41.8581,28000.0
2009-08-11 15:30:00,48.4,48.54,48.2,48.22,107100.0,41.8408,41.9618,41.6679,41.6852,107100.0
2009-08-12 09:30:00,48.18,49.22,47.95,49.22,129300.0,41.6506,42.5497,41.4518,42.5497,129300.0
2009-08-12 10:00:00,49.22,49.64,49.17,49.49,135700.0,42.5497,42.9127,42.5064,42.7831,135700.0
2009-08-12 10:30:00,49.49,49.58,49.14,49.18,109500.0,42.7831,42.8609,42.4805,42.5151,109500.0
2009-08-12 11:00:00,49.18,49.19,49.03,49.05,55400.0,42.5151,42.5237,42.3854,42.4027,55400.0
2009-08-12 11:30:00,49.05,49.09,48.97,49.01,45900.0,42.4027,42.4373,42.3335,42.3681,45900.0
2009-08-12 12:00:00,49.01,49.02,48.64,48.8,45900.0,42.3681,42.3768,42.0483,42.1866,45900.0
2009-08-12 12:30:00,48.81,48.95,48.76,48.87,39900.0,42.1952,42.3162,42.152,42.2471,39900.0
2009-08-12 13:00:00,48.88,48.9,48.76,48.85,32000.0,42.2557,42.273,42.152,42.2298,32000.0
2009-08-12 13:30:00,48.84,48.99,48.79,48.92,70700.0,42.2212,42.3508,42.1779,42.2903,70700.0
2009-08-12 14:00:00,48.92,49.27,48.81,48.9,142000.0,42.2903,42.5929,42.1952,42.273,142000.0
2009-08-12 14:30:00,48.87,49.51,48.8,49.46,60000.0,42.2471,42.8004,42.1866,42.7571,60000.0
2009-08-12 15:00:00,49.46,49.62,49.35,49.57,54900.0,42.7571,42.8954,42.662,42.8522,54900.0
2009-08-12 15:30:00,49.58,49.73,48.97,49.18,143100.0,42.8609,42.9905,42.3335,42.5151,143100.0
2009-08-13 09:30:00,49.44,49.44,48.75,48.79,67200.0,42.7398,42.7398,42.1434,42.1779,67200.0
2009-08-13 10:00:00,48.78,49.26,48.55,49.0,52900.0,42.1693,42.5842,41.9705,42.3595,52900.0
2009-08-13 10:30:00,49.02,49.17,48.85,49.14,65700.0,42.3768,42.5064,42.2298,42.4805,65700.0
2009-08-13 11:00:00,49.17,49.17,48.71,48.95,33600.0,42.5064,42.5064,42.1088,42.3162,33600.0
2009-08-13 11:30:00,48.98,49.2,48.82,49.2,24700.0,42.3422,42.5324,42.2039,42.5324,24700.0
2009-08-13 12:00:00,49.15,49.38,49.14,49.2,24600.0,42.4891,42.688,42.4805,42.5324,24600.0
2009-08-13 12:30:00,49.2,49.39,49.01,49.17,23000.0,42.5324,42.6966,42.3681,42.5064,23000.0
2009-08-13 13:00:00,49.2,49.44,48.92,48.92,26100.0,42.5324,42.7398,42.2903,42.2903,26100.0
2009-08-13 13:30:00,48.95,49.06,48.91,48.99,23600.0,42.3162,42.4113,42.2817,42.3508,23600.0
2009-08-13 14:00:00,49.0,49.01,48.76,48.84,99100.0,42.3595,42.3681,42.152,42.2212,99100.0
2009-08-13 14:30:00,48.85,49.03,48.78,48.86,45300.0,42.2298,42.3854,42.1693,42.2384,45300.0
2009-08-13 15:00:00,48.87,49.34,48.86,49.29,56100.0,42.2471,42.6534,42.2384,42.6102,56100.0
2009-08-13 15:30:00,49.28,49.34,49.06,49.26,125400.0,42.6015,42.6534,42.4113,42.5842,125400.0
2009-08-14 09:30:00,49.13,49.24,48.41,48.43,65600.0,42.4719,42.5669,41.8494,41.8667,65600.0
2009-08-14 10:00:00,48.41,48.66,48.24,48.53,89500.0,41.8494,42.0655,41.7025,41.9532,89500.0
2009-08-14 10:30:00,48.49,48.51,48.09,48.18,37300.0,41.9186,41.9359,41.5728,41.6506,37300.0
2009-08-14 11:00:00,48.19,48.31,48.01,48.02,35300.0,41.6592,41.763,41.5036,41.5123,35300.0
2009-08-14 11:30:00,48.02,48.06,47.86,48.01,36700.0,41.5123,41.5469,41.374,41.5036,36700.0
2009-08-14 12:00:00,48.01,48.01,47.7,47.73,37200.0,41.5036,41.5036,41.2356,41.2616,37200.0
2009-08-14 12:30:00,47.73,47.97,47.68,47.94,18200.0,41.2616,41.4691,41.2184,41.4431,18200.0
2009-08-14 13:00:00,47.92,48.02,47.8,47.99,32100.0,41.4258,41.5123,41.3221,41.4863,32100.0
2009-08-14 13:30:00,48.0,48.02,47.88,47.91,24600.0,41.495,41.5123,41.3913,41.4172,24600.0
2009-08-14 14:00:00,47.92,47.95,47.65,47.7,41000.0,41.4258,41.4518,41.1924,41.2356,41000.0
2009-08-14 14:30:00,47.68,47.75,47.64,47.71,45500.0,41.2184,41.2789,41.1838,41.2443,45500.0
2009-08-14 15:00:00,47.71,47.79,47.61,47.63,61300.0,41.2443,41.3135,41.1578,41.1751,61300.0
2009-08-14 15:30:00,47.64,48.02,47.64,47.99,155100.0,41.1838,41.5123,41.1838,41.4863,155100.0
2009-08-17 09:30:00,47.15,47.49,45.75,46.25,188500.0,40.7602,41.0541,39.5499,39.9822,188500.0
2009-08-17 10:00:00,46.23,46.23,45.8,46.17,50800.0,39.9649,39.9649,39.5931,39.913,50800.0
2009-08-17 10:30:00,46.17,46.17,45.92,46.06,52000.0,39.913,39.913,39.6969,39.8179,52000.0
2009-08-17 11:00:00,46.06,46.47,46.0,46.4,54900.0,39.8179,40.1723,39.766,40.1118,54900.0
2009-08-17 11:30:00,46.4,46.54,46.23,46.51,33300.0,40.1118,40.2329,39.9649,40.2069,33300.0
2009-08-17 12:00:00,46.53,46.6,46.39,46.58,41000.0,40.2242,40.2847,40.1032,40.2674,41000.0
2009-08-17 12:30:00,46.57,46.6,46.44,46.5,23100.0,40.2588,40.2847,40.1464,40.1983,23100.0
2009-08-17 13:00:00,46.51,46.51,46.3,46.35,15000.0,40.2069,40.2069,40.0254,40.0686,15000.0
2009-08-17 13:30:00,46.35,46.35,46.16,46.27,23500.0,40.0686,40.0686,39.9044,39.9994,23500.0
2009-08-17 14:00:00,46.27,46.27,46.14,46.24,29300.0,39.9994,39.9994,39.8871,39.9735,29300.0
2009-08-17 14:30:00,46.24,46.26,46.16,46.25,23800.0,39.9735,39.9908,39.9044,39.9822,23800.0
2009-08-17 15:00:00,46.25,46.3,46.07,46.11,57900.0,39.9822,40.0254,39.8265,39.8611,57900.0
2009-08-17 15:30:00,46.09,46.23,46.0,46.18,117600.0,39.8438,39.9649,39.766,39.9216,117600.0
2009-08-18 09:30:00,46.36,46.75,46.04,46.16,66400.0,40.0772,40.4144,39.8006,39.9044,66400.0
2009-08-18 10:00:00,46.16,46.52,46.07,46.39,61500.0,39.9044,40.2156,39.8265,40.1032,61500.0
2009-08-18 10:30:00,46.36,46.36,46.17,46.29,60400.0,40.0772,40.0772,39.913,40.0167,60400.0
2009-08-18 11:00:00,46.29,46.44,46.19,46.44,48700.0,40.0167,40.1464,39.9303,40.1464,48700.0
2009-08-18 11:30:00,46.44,46.92,46.44,46.89,46500.0,40.1464,40.5614,40.1464,40.5354,46500.0
2009-08-18 12:00:00,46.9,47.1,46.84,47.08,38000.0,40.5441,40.717,40.4922,40.6997,38000.0
2009-08-18 12:30:00,47.07,47.1,46.91,46.99,27300.0,40.691,40.717,40.5527,40.6219,27300.0
2009-08-18 13:00:00,46.96,47.31,46.96,47.29,78300.0,40.5959,40.8985,40.5959,40.8812,78300.0
2009-08-18 13:30:00,47.3,47.3,47.02,47.17,37600.0,40.8899,40.8899,40.6478,40.7775,37600.0
2009-08-18 14:00:00,47.16,47.19,47.0,47.09,23900.0,40.7688,40.7948,40.6305,40.7083,23900.0
2009-08-18 14:30:00,47.13,47.19,46.98,47.1,26100.0,40.7429,40.7948,40.6132,40.717,26100.0
2009-08-18 15:00:00,47.1,47.35,47.1,47.19,43800.0,40.717,40.9331,40.717,40.7948,43800.0
2009-08-18 15:30:00,47.18,47.31,47.06,47.15,108900.0,40.7861,40.8985,40.6824,40.7602,108900.0
2009-08-19 09:30:00,46.71,47.06,46.38,46.67,95000.0,40.3798,40.6824,40.0945,40.3452,95000.0
2009-08-19 10:00:00,46.68,47.21,46.68,47.18,83900.0,40.3539,40.8121,40.3539,40.7861,83900.0
2009-08-19 10:30:00,47.19,47.7,47.18,47.44,65000.0,40.7948,41.2356,40.7861,41.0109,65000.0
2009-08-19 11:00:00,47.43,47.6,47.27,47.27,57400.0,41.0022,41.1492,40.8639,40.8639,57400.0
2009-08-19 11:30:00,47.31,47.72,47.25,47.69,62500.0,40.8985,41.2529,40.8466,41.227,62500.0
2009-08-19 12:00:00,47.71,48.02,47.67,47.71,86800.0,41.2443,41.5123,41.2097,41.2443,86800.0
2009-08-19 12:30:00,47.71,48.07,47.58,48.02,46800.0,41.2443,41.5555,41.1319,41.5123,46800.0
2009-08-19 13:00:00,48.0,48.32,48.0,48.05,40700.0,41.495,41.7716,41.495,41.5382,40700.0
2009-08-19 13:30:00,48.05,48.11,47.96,48.11,31300.0,41.5382,41.5901,41.4604,41.5901,31300.0
2009-08-19 14:00:00,48.16,48.16,47.95,47.95,33900.0,41.6333,41.6333,41.4518,41.4518,33900.0
2009-08-19 14:30:00,47.95,48.06,47.85,47.96,36800.0,41.4518,41.5469,41.3653,41.4604,36800.0
2009-08-19 15:00:00,47.97,47.97,47.7,47.81,70500.0,41.4691,41.4691,41.2356,41.3307,70500.0
2009-08-19 15:30:00,47.83,48.05,47.75,48.02,122500.0,41.348,41.5382,41.2789,41.5123,122500.0
2009-08-20 09:30:00,48.38,48.6,48.03,48.6,78800.0,41.8235,42.0137,41.5209,42.0137,78800.0
2009-08-20 10:00:00,48.59,48.73,48.37,48.73,76800.0,42.005,42.1261,41.8148,42.1261,76800.0
2009-08-20 10:30:00,48.74,48.85,48.56,48.57,38300.0,42.1347,42.2298,41.9791,41.9877,38300.0
2009-08-20 11:00:00,48.6,48.6,48.42,48.51,16100.0,42.0137,42.0137,41.8581,41.9359,16100.0
2009-08-20 11:30:00,48.53,48.53,48.19,48.21,30300.0,41.9532,41.9532,41.6592,41.6765,30300.0
2009-08-20 12:00:00,48.25,48.28,47.99,48.07,33700.0,41.7111,41.737,41.4863,41.5555,33700.0
2009-08-20 12:30:00,48.1,48.25,48.08,48.12,11500.0,41.5814,41.7111,41.5642,41.5987,11500.0
2009-08-20 13:00:00,48.11,48.17,48.06,48.14,11100.0,41.5901,41.642,41.5469,41.616,11100.0
2009-08-20 13:30:00,48.13,48.28,48.03,48.05,21700.0,41.6074,41.737,41.5209,41.5382,21700.0
2009-08-20 14:00:00,48.06,48.28,48.06,48.11,22100.0,41.5469,41.737,41.5469,41.5901,22100.0
2009-08-20 14:30:00,48.1,48.16,48.0,48.12,26200.0,41.5814,41.6333,41.495,41.5987,26200.0
2009-08-20 15:00:00,48.09,48.33,48.09,48.2,39300.0,41.5728,41.7803,41.5728,41.6679,39300.0
2009-08-20 15:30:00,48.2,48.32,48.1,48.24,112300.0,41.6679,41.7716,41.5814,41.7025,112300.0
2009-08-21 09:30:00,48.87,49.09,48.57,48.8,157100.0,42.2471,42.4373,41.9877,42.1866,157100.0
2009-08-21 10:00:00,48.83,49.77,48.83,49.56,102100.0,42.2125,43.0251,42.2125,42.8436,102100.0
2009-08-21 10:30:00,49.56,49.88,49.56,49.78,52200.0,42.8436,43.1202,42.8436,43.0338,52200.0
2009-08-21 11:00:00,49.78,49.97,49.75,49.77,48800.0,43.0338,43.198,43.0078,43.0251,48800.0
2009-08-21 11:30:00,49.72,49.84,49.62,49.68,27500.0,42.9819,43.0856,42.8954,42.9473,27500.0
2009-08-21 12:00:00,49.68,49.79,49.59,49.59,31200.0,42.9473,43.0424,42.8695,42.8695,31200.0
2009-08-21 12:30:00,49.59,49.77,49.57,49.76,19100.0,42.8695,43.0251,42.8522,43.0165,19100.0
2009-08-21 13:00:00,49.76,49.85,49.62,49.76,24300.0,43.0165,43.0943,42.8954,43.0165,24300.0
2009-08-21 13:30:00,49.76,49.76,49.49,49.54,17600.0,43.0165,43.0165,42.7831,42.8263,17600.0
2009-08-21 14:00:00,49.52,49.63,49.49,49.61,32600.0,42.809,42.9041,42.7831,42.8868,32600.0
2009-08-21 14:30:00,49.6,49.61,49.49,49.55,29300.0,42.8782,42.8868,42.7831,42.8349,29300.0
2009-08-21 15:00:00,49.55,49.75,49.54,49.62,57200.0,42.8349,43.0078,42.8263,42.8954,57200.0
2009-08-21 15:30:00,49.62,49.71,49.54,49.7,116000.0,42.8954,42.9733,42.8263,42.9646,116000.0
2009-08-24 09:30:00,49.76,50.3,49.31,49.67,122300.0,43.2377,43.7069,42.8467,43.1595,122300.0
2009-08-24 10:00:00,49.6,49.68,49.41,49.47,73900.0,43.0987,43.1682,42.9336,42.9857,73900.0
2009-08-24 10:30:00,49.5,49.53,49.35,49.49,64600.0,43.0118,43.0379,42.8814,43.0031,64600.0
2009-08-24 11:00:00,49.48,49.65,49.23,49.26,59900.0,42.9944,43.1421,42.7772,42.8032,59900.0
2009-08-24 11:30:00,49.26,49.29,48.87,48.88,54300.0,42.8032,42.8293,42.4644,42.4731,54300.0
2009-08-24 12:00:00,48.87,49.06,48.79,48.99,36800.0,42.4644,42.6295,42.3949,42.5686,36800.0
2009-08-24 12:30:00,48.99,49.04,48.82,48.82,28800.0,42.5686,42.6121,42.4209,42.4209,28800.0
2009-08-24 13:00:00,48.87,48.87,48.39,48.44,47000.0,42.4644,42.4644,42.0473,42.0907,47000.0
2009-08-24 13:30:00,48.41,48.58,48.34,48.4,42300.0,42.0647,42.2124,42.0038,42.056,42300.0
2009-08-24 14:00:00,48.38,48.47,48.3,48.43,25900.0,42.0386,42.1168,41.9691,42.082,25900.0
2009-08-24 14:30:00,48.45,48.6,48.4,48.42,28600.0,42.0994,42.2298,42.056,42.0733,28600.0
2009-08-24 15:00:00,48.47,48.62,48.21,48.58,56900.0,42.1168,42.2471,41.8909,42.2124,56900.0
2009-08-24 15:30:00,48.57,48.66,48.34,48.62,101300.0,42.2037,42.2819,42.0038,42.2471,101300.0
2009-08-25 09:30:00,48.88,49.8,48.8,49.69,122400.0,42.4731,43.2725,42.4035,43.1769,122400.0
2009-08-25 10:00:00,49.69,50.25,49.25,49.35,130000.0,43.1769,43.6635,42.7946,42.8814,130000.0
2009-08-25 10:30:00,49.32,49.62,49.21,49.28,30300.0,42.8554,43.1161,42.7598,42.8206,30300.0
2009-08-25 11:00:00,49.25,49.39,49.12,49.18,32200.0,42.7946,42.9162,42.6816,42.7337,32200.0
2009-08-25 11:30:00,49.17,49.26,49.09,49.2,32800.0,42.725,42.8032,42.6555,42.7511,32800.0
2009-08-25 12:00:00,49.21,49.51,49.15,49.47,20600.0,42.7598,43.0205,42.7077,42.9857,20600.0
2009-08-25 12:30:00,49.48,49.56,49.28,49.29,26400.0,42.9944,43.0639,42.8206,42.8293,26400.0
2009-08-25 13:00:00,49.31,49.42,49.03,49.09,36000.0,42.8467,42.9423,42.6034,42.6555,36000.0
2009-08-25 13:30:00,49.12,49.19,48.82,48.83,34600.0,42.6816,42.7424,42.4209,42.4296,34600.0
2009-08-25 14:00:00,48.85,49.1,48.83,49.03,28000.0,42.447,42.6642,42.4296,42.6034,28000.0
2009-08-25 14:30:00,49.04,49.07,48.75,48.9,33500.0,42.6121,42.6381,42.3601,42.4904,33500.0
2009-08-25 15:00:00,48.93,49.04,48.88,48.93,60500.0,42.5165,42.6121,42.4731,42.5165,60500.0
2009-08-25 15:30:00,48.95,49.06,48.74,49.0,211200.0,42.5339,42.6295,42.3514,42.5773,211200.0
2009-08-26 09:30:00,48.9,49.36,48.28,48.61,119500.0,42.4904,42.8901,41.9517,42.2384,119500.0
2009-08-26 10:00:00,48.6,49.72,48.59,49.51,169400.0,42.2298,43.203,42.2211,43.0205,169400.0
2009-08-26 10:30:00,49.53,49.75,49.31,49.68,95300.0,43.0379,43.229,42.8467,43.1682,95300.0
2009-08-26 11:00:00,49.64,49.66,49.08,49.26,48900.0,43.1334,43.1508,42.6468,42.8032,48900.0
2009-08-26 11:30:00,49.2,49.3,48.98,49.19,37900.0,42.7511,42.838,42.5599,42.7424,37900.0
2009-08-26 12:00:00,49.14,49.33,49.1,49.2,32600.0,42.699,42.8641,42.6642,42.7511,32600.0
2009-08-26 12:30:00,49.21,49.22,48.98,49.03,48200.0,42.7598,42.7685,42.5599,42.6034,48200.0
2009-08-26 13:00:00,49.03,49.05,48.81,48.98,24900.0,42.6034,42.6208,42.4122,42.5599,24900.0
2009-08-26 13:30:00,48.99,49.16,48.93,49.16,51500.0,42.5686,42.7164,42.5165,42.7164,51500.0
2009-08-26 14:00:00,49.22,49.29,49.09,49.18,45600.0,42.7685,42.8293,42.6555,42.7337,45600.0
2009-08-26 14:30:00,49.23,49.42,49.09,49.09,39700.0,42.7772,42.9423,42.6555,42.6555,39700.0
2009-08-26 15:00:00,49.08,49.15,48.96,49.03,39000.0,42.6468,42.7077,42.5426,42.6034,39000.0
2009-08-26 15:30:00,48.99,49.18,48.91,49.15,83600.0,42.5686,42.7337,42.4991,42.7077,83600.0
2009-08-27 09:30:00,49.17,49.48,48.47,48.48,66600.0,42.725,42.9944,42.1168,42.1255,66600.0
2009-08-27 10:00:00,48.46,48.74,48.07,48.67,50900.0,42.1081,42.3514,41.7692,42.2906,50900.0
2009-08-27 10:30:00,48.66,48.92,48.66,48.72,42400.0,42.2819,42.5078,42.2819,42.334,42400.0
2009-08-27 11:00:00,48.69,48.96,48.51,48.92,25600.0,42.308,42.5426,42.1516,42.5078,25600.0
2009-08-27 11:30:00,48.92,49.25,48.82,49.18,55200.0,42.5078,42.7946,42.4209,42.7337,55200.0
2009-08-27 12:00:00,49.18,49.51,49.05,49.48,89500.0,42.7337,43.0205,42.6208,42.9944,89500.0
2009-08-27 12:30:00,49.49,49.52,49.18,49.29,82500.0,43.0031,43.0292,42.7337,42.8293,82500.0
2009-08-27 13:00:00,49.31,49.36,49.23,49.31,58100.0,42.8467,42.8901,42.7772,42.8467,58100.0
2009-08-27 13:30:00,49.32,49.58,49.25,49.53,61000.0,42.8554,43.0813,42.7946,43.0379,61000.0
2009-08-27 14:00:00,49.53,49.75,49.5,49.69,45500.0,43.0379,43.229,43.0118,43.1769,45500.0
2009-08-27 14:30:00,49.72,50.0,49.67,49.77,73900.0,43.203,43.4462,43.1595,43.2464,73900.0
2009-08-27 15:00:00,49.76,49.79,49.48,49.5,81900.0,43.2377,43.2638,42.9944,43.0118,81900.0
2009-08-27 15:30:00,49.51,49.64,49.44,49.55,141400.0,43.0205,43.1334,42.9597,43.0552,141400.0
2009-08-28 09:30:00,50.1,50.6,49.46,49.46,83400.0,43.5331,43.9676,42.977,42.977,83400.0
2009-08-28 10:00:00,49.5,50.15,49.34,49.92,99600.0,43.0118,43.5766,42.8728,43.3767,99600.0
2009-08-28 10:30:00,49.94,50.4,49.86,50.33,51500.0,43.3941,43.7938,43.3246,43.733,51500.0
2009-08-28 11:00:00,50.33,50.5,50.15,50.43,87900.0,43.733,43.8807,43.5766,43.8199,87900.0
2009-08-28 11:30:00,50.45,50.62,50.24,50.44,144700.0,43.8373,43.985,43.6548,43.8286,144700.0
2009-08-28 12:00:00,50.44,50.55,50.17,50.25,134200.0,43.8286,43.9242,43.594,43.6635,134200.0
2009-08-28 12:30:00,50.28,50.52,50.26,50.45,92900.0,43.6895,43.8981,43.6722,43.8373,92900.0
2009-08-28 13:00:00,50.44,50.87,50.43,50.68,163900.0,43.8286,44.2022,43.8199,44.0371,163900.0
2009-08-28 13:30:00,50.69,50.91,50.62,50.74,120900.0,44.0458,44.237,43.985,44.0893,120900.0
2009-08-28 14:00:00,50.72,50.99,50.61,50.96,62600.0,44.0719,44.3065,43.9763,44.2804,62600.0
2009-08-28 14:30:00,50.96,51.11,50.72,50.99,103700.0,44.2804,44.4108,44.0719,44.3065,103700.0
2009-08-28 15:00:00,51.02,51.11,50.86,50.88,110500.0,44.3326,44.4108,44.1935,44.2109,110500.0
2009-08-28 15:30:00,50.89,51.07,50.8,50.99,206800.0,44.2196,44.376,44.1414,44.3065,206800.0
2009-08-31 09:30:00,50.29,50.32,49.58,50.19,123200.0,43.6982,43.7243,43.0813,43.6113,123200.0
2009-08-31 10:00:00,50.2,50.47,49.83,50.41,130400.0,43.62,43.8546,43.2985,43.8025,130400.0
2009-08-31 10:30:00,50.37,50.7,50.15,50.7,103400.0,43.7678,44.0545,43.5766,44.0545,103400.0
2009-08-31 11:00:00,50.68,50.89,50.48,50.84,82400.0,44.0371,44.2196,43.8633,44.1761,82400.0
2009-08-31 11:30:00,50.81,50.92,50.65,50.72,87600.0,44.1501,44.2457,44.0111,44.0719,87600.0
2009-08-31 12:00:00,50.7,50.78,50.49,50.5,65700.0,44.0545,44.124,43.872,43.8807,65700.0
2009-08-31 12:30:00,50.52,50.54,50.14,50.39,161300.0,43.8981,43.9155,43.5679,43.7851,161300.0
2009-08-31 13:00:00,50.38,50.39,50.21,50.28,84600.0,43.7764,43.7851,43.6287,43.6895,84600.0
2009-08-31 13:30:00,50.25,50.31,50.03,50.2,75200.0,43.6635,43.7156,43.4723,43.62,75200.0
2009-08-31 14:00:00,50.2,50.38,50.03,50.16,145100.0,43.62,43.7764,43.4723,43.5853,145100.0
2009-08-31 14:30:00,50.15,50.23,50.0,50.06,85400.0,43.5766,43.6461,43.4462,43.4984,85400.0
2009-08-31 15:00:00,50.05,50.05,49.8,49.92,154500.0,43.4897,43.4897,43.2725,43.3767,154500.0
2009-08-31 15:30:00,49.9,50.14,49.87,50.08,270800.0,43.3594,43.5679,43.3333,43.5158,270800.0
2009-09-01 09:30:00,50.0,51.16,49.51,51.1,138100.0,43.4462,44.4542,43.0205,44.4021,138100.0
2009-09-01 10:00:00,51.11,51.59,50.72,50.85,188000.0,44.4108,44.8278,44.0719,44.1848,188000.0
2009-09-01 10:30:00,50.84,50.93,50.35,50.45,90900.0,44.1761,44.2543,43.7504,43.8373,90900.0
2009-09-01 11:00:00,50.43,50.47,49.35,49.37,88400.0,43.8199,43.8546,42.8814,42.8988,88400.0
2009-09-01 11:30:00,49.37,49.61,49.16,49.31,74000.0,42.8988,43.1074,42.7164,42.8467,74000.0
2009-09-01 12:00:00,49.27,49.43,49.04,49.13,56400.0,42.8119,42.951,42.6121,42.6903,56400.0
2009-09-01 12:30:00,49.09,49.5,49.02,49.34,50200.0,42.6555,43.0118,42.5947,42.8728,50200.0
2009-09-01 13:00:00,49.36,49.5,49.0,49.17,76100.0,42.8901,43.0118,42.5773,42.725,76100.0
2009-09-01 13:30:00,49.17,49.36,48.93,49.29,64400.0,42.725,42.8901,42.5165,42.8293,64400.0
2009-09-01 14:00:00,49.33,49.36,49.12,49.23,59900.0,42.8641,42.8901,42.6816,42.7772,59900.0
2009-09-01 14:30:00,49.22,49.26,48.99,49.16,95300.0,42.7685,42.8032,42.5686,42.7164,95300.0
2009-09-01 15:00:00,49.15,49.33,49.0,49.13,112700.0,42.7077,42.8641,42.5773,42.6903,112700.0
2009-09-01 15:30:00,49.11,49.28,48.87,48.95,218400.0,42.6729,42.8206,42.4644,42.5339,218400.0
2009-09-02 09:30:00,50.46,50.48,48.22,48.64,117000.0,43.846,43.8633,41.8996,42.2645,117000.0
2009-09-02 10:00:00,48.58,48.99,48.41,48.71,162100.0,42.2124,42.5686,42.0647,42.3253,162100.0
2009-09-02 10:30:00,48.7,49.03,48.39,49.03,120300.0,42.3166,42.6034,42.0473,42.6034,120300.0
2009-09-02 11:00:00,49.01,49.01,48.57,48.63,80700.0,42.586,42.586,42.2037,42.2558,80700.0
2009-09-02 11:30:00,48.62,48.81,48.28,48.29,65500.0,42.2471,42.4122,41.9517,41.9604,65500.0
2009-09-02 12:00:00,48.31,48.46,48.14,48.37,70500.0,41.9778,42.1081,41.83,42.0299,70500.0
2009-09-02 12:30:00,48.4,48.44,48.15,48.19,65400.0,42.056,42.0907,41.8387,41.8735,65400.0
2009-09-02 13:00:00,48.19,48.39,48.15,48.18,81900.0,41.8735,42.0473,41.8387,41.8648,81900.0
2009-09-02 13:30:00,48.19,48.37,48.15,48.25,77000.0,41.8735,42.0299,41.8387,41.9256,77000.0
2009-09-02 14:00:00,48.25,48.39,48.25,48.37,77000.0,41.9256,42.0473,41.9256,42.0299,77000.0
2009-09-02 14:30:00,48.38,48.47,48.3,48.31,108300.0,42.0386,42.1168,41.9691,41.9778,108300.0
2009-09-02 15:00:00,48.3,48.47,48.27,48.43,102500.0,41.9691,42.1168,41.943,42.082,102500.0
2009-09-02 15:30:00,48.44,48.58,48.24,48.35,165400.0,42.0907,42.2124,41.9169,42.0125,165400.0
2009-09-03 09:30:00,48.77,48.97,47.88,48.26,106800.0,42.3775,42.5513,41.6041,41.9343,106800.0
2009-09-03 10:00:00,48.24,48.34,47.44,47.67,131100.0,41.9169,42.0038,41.2218,41.4217,131100.0
2009-09-03 10:30:00,47.69,47.95,47.56,47.59,56100.0,41.439,41.665,41.3261,41.3521,56100.0
2009-09-03 11:00:00,47.64,48.03,47.62,47.98,79700.0,41.3956,41.7345,41.3782,41.691,79700.0
2009-09-03 11:30:00,47.98,48.23,47.96,48.15,57800.0,41.691,41.9083,41.6736,41.8387,57800.0
2009-09-03 12:00:00,48.18,48.18,47.95,47.97,43200.0,41.8648,41.8648,41.665,41.6823,43200.0
2009-09-03 12:30:00,47.96,47.99,47.9,47.96,34900.0,41.6736,41.6997,41.6215,41.6736,34900.0
2009-09-03 13:00:00,48.01,48.05,47.92,47.94,29400.0,41.7171,41.7518,41.6389,41.6563,29400.0
2009-09-03 13:30:00,47.95,48.05,47.9,48.04,31200.0,41.665,41.7518,41.6215,41.7432,31200.0
2009-09-03 14:00:00,48.05,48.12,47.99,48.01,43000.0,41.7518,41.8127,41.6997,41.7171,43000.0
2009-09-03 14:30:00,48.01,48.13,47.97,48.13,60200.0,41.7171,41.8214,41.6823,41.8214,60200.0
2009-09-03 15:00:00,48.13,48.33,48.07,48.17,89400.0,41.8214,41.9951,41.7692,41.8561,89400.0
2009-09-03 15:30:00,48.18,48.53,48.18,48.5,109900.0,41.8648,42.1689,41.8648,42.1429,109900.0
2009-09-04 09:30:00,48.5,48.53,47.84,47.92,92000.0,42.1429,42.1689,41.5694,41.6389,92000.0
2009-09-04 10:00:00,47.93,48.54,47.9,48.43,38300.0,41.6476,42.1776,41.6215,42.082,38300.0
2009-09-04 10:30:00,48.42,48.61,48.34,48.53,30200.0,42.0733,42.2384,42.0038,42.1689,30200.0
2009-09-04 11:00:00,48.52,48.59,48.37,48.53,56000.0,42.1602,42.2211,42.0299,42.1689,56000.0
2009-09-04 11:30:00,48.51,48.76,48.46,48.76,41300.0,42.1516,42.3688,42.1081,42.3688,41300.0
2009-09-04 12:00:00,48.76,49.11,48.73,48.94,37000.0,42.3688,42.6729,42.3427,42.5252,37000.0
2009-09-04 12:30:00,48.97,49.02,48.88,48.93,30700.0,42.5513,42.5947,42.4731,42.5165,30700.0
2009-09-04 13:00:00,48.95,49.04,48.82,49.0,43400.0,42.5339,42.6121,42.4209,42.5773,43400.0
2009-09-04 13:30:00,49.03,49.1,48.86,48.98,40100.0,42.6034,42.6642,42.4557,42.5599,40100.0
2009-09-04 14:00:00,48.98,49.07,48.71,48.71,29900.0,42.5599,42.6381,42.3253,42.3253,29900.0
2009-09-04 14:30:00,48.71,48.97,48.69,48.96,45700.0,42.3253,42.5513,42.308,42.5426,45700.0
2009-09-04 15:00:00,48.98,49.08,48.78,48.91,60900.0,42.5599,42.6468,42.3862,42.4991,60900.0
2009-09-04 15:30:00,48.93,49.22,48.8,49.2,143300.0,42.5165,42.7685,42.4035,42.7511,143300.0
2009-09-08 09:30:00,49.8,50.34,49.6,50.11,129700.0,43.2725,43.7417,43.0987,43.5418,129700.0
2009-09-08 10:00:00,50.1,50.98,49.9,50.94,124000.0,43.5331,44.2978,43.3594,44.263,124000.0
2009-09-08 10:30:00,50.94,51.4,50.88,51.36,108500.0,44.263,44.6627,44.2109,44.628,108500.0
2009-09-08 11:00:00,51.36,51.62,51.27,51.57,83600.0,44.628,44.8539,44.5498,44.8105,83600.0
2009-09-08 11:30:00,51.56,51.66,51.4,51.58,90900.0,44.8018,44.8887,44.6627,44.8192,90900.0
2009-09-08 12:00:00,51.59,51.59,51.4,51.47,70900.0,44.8278,44.8278,44.6627,44.7236,70900.0
2009-09-08 12:30:00,51.47,51.56,51.46,51.49,37100.0,44.7236,44.8018,44.7149,44.7409,37100.0
2009-09-08 13:00:00,51.49,51.57,51.38,51.43,74500.0,44.7409,44.8105,44.6454,44.6888,74500.0
2009-09-08 13:30:00,51.42,51.52,51.3,51.49,34400.0,44.6801,44.767,44.5759,44.7409,34400.0
2009-09-08 14:00:00,51.49,51.61,51.41,51.54,52400.0,44.7409,44.8452,44.6714,44.7844,52400.0
2009-09-08 14:30:00,51.58,51.7,51.48,51.58,71500.0,44.8192,44.9234,44.7323,44.8192,71500.0
2009-09-08 15:00:00,51.57,51.58,51.26,51.27,121000.0,44.8105,44.8192,44.5411,44.5498,121000.0
2009-09-08 15:30:00,51.3,51.31,51.1,51.2,213300.0,44.5759,44.5845,44.4021,44.489,213300.0
2009-09-09 09:30:00,51.35,51.42,50.72,51.09,82400.0,44.6193,44.6801,44.0719,44.3934,82400.0
2009-09-09 10:00:00,51.11,51.75,51.07,51.54,96700.0,44.4108,44.9669,44.376,44.7844,96700.0
2009-09-09 10:30:00,51.54,51.81,51.52,51.67,52900.0,44.7844,45.019,44.767,44.8974,52900.0
2009-09-09 11:00:00,51.66,52.2,51.61,52.19,84600.0,44.8887,45.3579,44.8452,45.3492,84600.0
2009-09-09 11:30:00,52.19,52.4,52.05,52.15,103500.0,45.3492,45.5317,45.2275,45.3144,103500.0
2009-09-09 12:00:00,52.17,52.28,52.09,52.14,93500.0,45.3318,45.4274,45.2623,45.3057,93500.0
2009-09-09 12:30:00,52.16,52.36,52.11,52.35,98600.0,45.3231,45.4969,45.2797,45.4882,98600.0
2009-09-09 13:00:00,52.33,52.33,52.12,52.15,64600.0,45.4708,45.4708,45.2884,45.3144,64600.0
2009-09-09 13:30:00,52.16,52.37,52.09,52.37,59100.0,45.3231,45.5056,45.2623,45.5056,59100.0
2009-09-09 14:00:00,52.36,52.45,51.84,51.92,140800.0,45.4969,45.5751,45.0451,45.1146,140800.0
2009-09-09 14:30:00,51.93,52.01,51.66,51.86,161000.0,45.1233,45.1928,44.8887,45.0624,161000.0
2009-09-09 15:00:00,51.84,52.23,51.82,52.18,90600.0,45.0451,45.384,45.0277,45.3405,90600.0
2009-09-09 15:30:00,52.21,52.42,52.02,52.26,187200.0,45.3666,45.549,45.2015,45.41,187200.0
2009-09-10 09:30:00,52.34,52.37,51.32,52.02,86200.0,45.4795,45.5056,44.5932,45.2015,86200.0
2009-09-10 10:00:00,52.05,52.34,51.96,51.99,71000.0,45.2275,45.4795,45.1493,45.1754,71000.0
2009-09-10 10:30:00,51.99,52.45,51.92,52.44,65500.0,45.1754,45.5751,45.1146,45.5664,65500.0
2009-09-10 11:00:00,52.45,52.86,52.45,52.66,107700.0,45.5751,45.9314,45.5751,45.7576,107700.0
2009-09-10 11:30:00,52.65,52.75,52.57,52.68,75400.0,45.7489,45.8358,45.6794,45.775,75400.0
2009-09-10 12:00:00,52.67,52.67,52.42,52.42,62800.0,45.7663,45.7663,45.549,45.549,62800.0
2009-09-10 12:30:00,52.42,52.45,52.34,52.41,48800.0,45.549,45.5751,45.4795,45.5404,48800.0
2009-09-10 13:00:00,52.38,52.47,52.31,52.36,70600.0,45.5143,45.5925,45.4535,45.4969,70600.0
2009-09-10 13:30:00,52.38,52.45,52.26,52.41,109500.0,45.5143,45.5751,45.41,45.5404,109500.0
2009-09-10 14:00:00,52.43,52.75,52.4,52.72,85100.0,45.5577,45.8358,45.5317,45.8097,85100.0
2009-09-10 14:30:00,52.74,52.84,52.64,52.74,51200.0,45.8271,45.914,45.7402,45.8271,51200.0
2009-09-10 15:00:00,52.75,52.83,52.6,52.82,85000.0,45.8358,45.9053,45.7055,45.8966,85000.0
2009-09-10 15:30:00,52.8,53.11,52.76,53.06,206000.0,45.8792,46.1486,45.8445,46.1052,206000.0
2009-09-11 09:30:00,52.91,54.47,52.5,54.41,149100.0,45.9748,47.3303,45.6186,47.2782,149100.0
2009-09-11 10:00:00,54.41,54.67,54.03,54.54,183900.0,47.2782,47.5041,46.948,47.3912,183900.0
2009-09-11 10:30:00,54.57,55.09,54.52,55.05,203800.0,47.4172,47.8691,47.3738,47.8343,203800.0
2009-09-11 11:00:00,55.05,55.43,55.0,55.24,220800.0,47.8343,48.1645,47.7909,47.9994,220800.0
2009-09-11 11:30:00,55.24,55.25,54.44,54.6,203500.0,47.9994,48.0081,47.3043,47.4433,203500.0
2009-09-11 12:00:00,54.59,54.76,54.55,54.6,87200.0,47.4346,47.5823,47.3999,47.4433,87200.0
2009-09-11 12:30:00,54.6,54.92,54.46,54.85,113200.0,47.4433,47.7214,47.3217,47.6605,113200.0
2009-09-11 13:00:00,54.83,54.9,54.55,54.88,75300.0,47.6432,47.704,47.3999,47.6866,75300.0
2009-09-11 13:30:00,54.89,54.97,54.75,54.8,90000.0,47.6953,47.7648,47.5736,47.6171,90000.0
2009-09-11 14:00:00,54.8,54.98,54.72,54.89,107300.0,47.6171,47.7735,47.5476,47.6953,107300.0
2009-09-11 14:30:00,54.88,55.07,54.83,54.92,93000.0,47.6866,47.8517,47.6432,47.7214,93000.0
2009-09-11 15:00:00,54.9,55.28,54.79,55.26,134200.0,47.704,48.0342,47.6084,48.0168,134200.0
2009-09-11 15:30:00,55.28,55.49,55.14,55.17,225400.0,48.0342,48.2166,47.9125,47.9386,225400.0
2009-09-14 09:30:00,54.85,54.85,54.03,54.5,102300.0,47.6605,47.6605,46.948,47.3564,102300.0
2009-09-14 10:00:00,54.5,54.79,54.35,54.48,124600.0,47.3564,47.6084,47.2261,47.339,124600.0
2009-09-14 10:30:00,54.46,54.89,54.29,54.8,77700.0,47.3217,47.6953,47.1739,47.6171,77700.0
2009-09-14 11:00:00,54.83,55.0,54.69,54.86,72900.0,47.6432,47.7909,47.5215,47.6692,72900.0
2009-09-14 11:30:00,54.86,54.88,54.3,54.35,64100.0,47.6692,47.6866,47.1826,47.2261,64100.0
2009-09-14 12:00:00,54.36,54.49,54.3,54.36,40600.0,47.2348,47.3477,47.1826,47.2348,40600.0
2009-09-14 12:30:00,54.36,54.47,54.24,54.35,71000.0,47.2348,47.3303,47.1305,47.2261,71000.0
2009-09-14 13:00:00,54.36,54.51,54.14,54.51,47200.0,47.2348,47.3651,47.0436,47.3651,47200.0
2009-09-14 13:30:00,54.48,54.54,54.39,54.48,47900.0,47.339,47.3912,47.2608,47.339,47900.0
2009-09-14 14:00:00,54.47,54.62,54.3,54.62,60100.0,47.3303,47.4607,47.1826,47.4607,60100.0
2009-09-14 14:30:00,54.62,54.73,54.41,54.49,59800.0,47.4607,47.5563,47.2782,47.3477,59800.0
2009-09-14 15:00:00,54.48,54.58,54.39,54.44,67200.0,47.339,47.4259,47.2608,47.3043,67200.0
2009-09-14 15:30:00,54.43,54.88,54.41,54.79,168900.0,47.2956,47.6866,47.2782,47.6084,168900.0
2009-09-15 09:30:00,54.72,55.54,54.52,55.44,90000.0,47.5476,48.2601,47.3738,48.1732,90000.0
2009-09-15 10:00:00,55.42,55.85,54.92,55.85,83300.0,48.1558,48.5295,47.7214,48.5295,83300.0
2009-09-15 10:30:00,55.85,56.13,55.69,56.08,78700.0,48.5295,48.7728,48.3904,48.7293,78700.0
2009-09-15 11:00:00,56.08,56.13,55.61,55.73,33000.0,48.7293,48.7728,48.3209,48.4252,33000.0
2009-09-15 11:30:00,55.66,56.11,55.56,56.1,63400.0,48.3644,48.7554,48.2775,48.7467,63400.0
2009-09-15 12:00:00,56.08,56.24,55.97,56.13,38600.0,48.7293,48.8683,48.6337,48.7728,38600.0
2009-09-15 12:30:00,56.1,56.29,55.91,56.23,51700.0,48.7467,48.9118,48.5816,48.8597,51700.0
2009-09-15 13:00:00,56.23,56.34,56.04,56.25,136300.0,48.8597,48.9552,48.6946,48.877,136300.0
2009-09-15 13:30:00,56.3,56.49,56.21,56.41,70200.0,48.9205,49.0856,48.8423,49.0161,70200.0
2009-09-15 14:00:00,56.39,56.47,56.18,56.39,173100.0,48.9987,49.0682,48.8162,48.9987,173100.0
2009-09-15 14:30:00,56.41,56.45,55.99,56.13,66000.0,49.0161,49.0508,48.6511,48.7728,66000.0
2009-09-15 15:00:00,56.14,56.47,56.08,56.42,72200.0,48.7814,49.0682,48.7293,49.0247,72200.0
2009-09-15 15:30:00,56.44,56.45,56.18,56.33,188200.0,49.0421,49.0508,48.8162,48.9465,188200.0
2009-09-16 09:30:00,56.56,56.56,56.03,56.24,290200.0,49.1464,49.1464,48.6859,48.8683,290200.0
2009-09-16 10:00:00,56.26,56.75,56.26,56.63,414300.0,48.8857,49.3115,48.8857,49.2072,414300.0
2009-09-16 10:30:00,56.68,56.89,56.66,56.83,224200.0,49.2507,49.4331,49.2333,49.381,224200.0
2009-09-16 11:00:00,56.84,58.59,56.84,58.18,660400.0,49.3897,50.9103,49.3897,50.5541,660400.0
2009-09-16 11:30:00,58.18,59.26,58.17,59.03,333900.0,50.5541,51.4925,50.5454,51.2926,333900.0
2009-09-16 12:00:00,58.99,59.96,58.99,59.78,192400.0,51.2579,52.1007,51.2579,51.9443,192400.0
2009-09-16 12:30:00,59.8,60.25,59.71,59.94,239100.0,51.9617,52.3527,51.8835,52.0834,239100.0
2009-09-16 13:00:00,59.95,60.39,59.94,60.35,139300.0,52.0921,52.4744,52.0834,52.4396,139300.0
2009-09-16 13:30:00,60.3,60.59,60.07,60.13,182800.0,52.3962,52.6482,52.1963,52.2485,182800.0
2009-09-16 14:00:00,60.13,60.44,59.86,60.43,198200.0,52.2485,52.5178,52.0138,52.5091,198200.0
2009-09-16 14:30:00,60.44,60.5,59.87,60.02,166700.0,52.5178,52.57,52.0225,52.1529,166700.0
2009-09-16 15:00:00,60.03,60.38,59.99,60.19,171600.0,52.1616,52.4657,52.1268,52.3006,171600.0
2009-09-16 15:30:00,60.17,60.66,60.13,60.6,357100.0,52.2832,52.709,52.2485,52.6569,357100.0
2009-09-17 09:30:00,60.43,61.73,60.06,61.42,219500.0,52.5091,53.6387,52.1876,53.3694,219500.0
2009-09-17 10:00:00,61.53,61.99,61.35,61.5,172700.0,53.465,53.8647,53.3085,53.4389,172700.0
2009-09-17 10:30:00,61.53,61.62,61.03,61.62,164100.0,53.465,53.5432,53.0305,53.5432,164100.0
2009-09-17 11:00:00,61.58,62.0,61.31,61.96,95100.0,53.5084,53.8733,53.2738,53.8386,95100.0
2009-09-17 11:30:00,62.0,62.0,61.26,61.45,93900.0,53.8733,53.8733,53.2303,53.3954,93900.0
2009-09-17 12:00:00,61.44,61.45,60.67,61.28,179800.0,53.3868,53.3954,52.7177,53.2477,179800.0
2009-09-17 12:30:00,61.28,61.3,60.67,60.71,164500.0,53.2477,53.2651,52.7177,52.7524,164500.0
2009-09-17 13:00:00,60.7,61.16,60.21,60.3,162700.0,52.7437,53.1435,52.318,52.3962,162700.0
2009-09-17 13:30:00,60.3,60.75,60.13,60.72,264700.0,52.3962,52.7872,52.2485,52.7611,264700.0
2009-09-17 14:00:00,60.69,60.72,60.26,60.36,153500.0,52.7351,52.7611,52.3614,52.4483,153500.0
2009-09-17 14:30:00,60.38,60.49,60.22,60.31,191000.0,52.4657,52.5613,52.3267,52.4049,191000.0
2009-09-17 15:00:00,60.29,60.4,60.19,60.24,200800.0,52.3875,52.4831,52.3006,52.344,200800.0
2009-09-17 15:30:00,60.23,60.26,59.71,60.0,428900.0,52.3354,52.3614,51.8835,52.1355,428900.0
2009-09-18 09:30:00,60.09,60.75,59.27,59.3,362300.0,52.2137,52.7872,51.5012,51.5273,362300.0
2009-09-18 10:00:00,59.28,59.5,58.76,58.8,162700.0,51.5099,51.701,51.058,51.0928,162700.0
2009-09-18 10:30:00,58.85,59.37,58.58,58.79,129200.0,51.1362,51.5881,50.9016,51.0841,129200.0
2009-09-18 11:00:00,58.83,59.12,58.82,58.85,63000.0,51.1189,51.3708,51.1102,51.1362,63000.0
2009-09-18 11:30:00,58.84,59.18,58.75,58.84,60300.0,51.1275,51.423,51.0493,51.1275,60300.0
2009-09-18 12:00:00,58.84,58.87,58.39,58.48,153200.0,51.1275,51.1536,50.7365,50.8147,153200.0
2009-09-18 12:30:00,58.49,58.55,58.45,58.53,136700.0,50.8234,50.8756,50.7887,50.8582,136700.0
2009-09-18 13:00:00,58.51,58.53,58.41,58.49,119100.0,50.8408,50.8582,50.7539,50.8234,119100.0
2009-09-18 13:30:00,58.49,58.5,58.21,58.29,157800.0,50.8234,50.8321,50.5801,50.6496,157800.0
2009-09-18 14:00:00,58.29,58.3,57.93,57.99,151800.0,50.6496,50.6583,50.3368,50.389,151800.0
2009-09-18 14:30:00,57.97,58.11,57.89,57.95,65800.0,50.3716,50.4932,50.3021,50.3542,65800.0
2009-09-18 15:00:00,57.94,58.0,57.65,57.65,156600.0,50.3455,50.3976,50.0935,50.0935,156600.0
2009-09-18 15:30:00,57.64,57.66,57.24,57.44,439200.0,50.0848,50.1022,49.7373,49.9111,439200.0
2009-09-21 09:30:00,56.93,57.17,56.15,56.21,134300.0,49.4679,49.6764,48.7901,48.8423,134300.0
2009-09-21 10:00:00,56.21,56.52,55.63,56.0,145300.0,48.8423,49.1116,48.3383,48.6598,145300.0
2009-09-21 10:30:00,56.03,56.26,55.71,56.26,71700.0,48.6859,48.8857,48.4078,48.8857,71700.0
2009-09-21 11:00:00,56.24,56.82,56.14,56.69,58200.0,48.8683,49.3723,48.7814,49.2594,58200.0
2009-09-21 11:30:00,56.65,56.85,56.39,56.61,48000.0,49.2246,49.3984,48.9987,49.1898,48000.0
2009-09-21 12:00:00,56.63,56.88,56.57,56.65,69400.0,49.2072,49.4245,49.1551,49.2246,69400.0
2009-09-21 12:30:00,56.6,56.74,56.05,56.13,49500.0,49.1812,49.3028,48.7032,48.7728,49500.0
2009-09-21 13:00:00,56.15,56.23,55.83,56.2,48600.0,48.7901,48.8597,48.5121,48.8336,48600.0
2009-09-21 13:30:00,56.19,56.2,56.03,56.03,39100.0,48.8249,48.8336,48.6859,48.6859,39100.0
2009-09-21 14:00:00,56.03,56.3,56.03,56.29,56500.0,48.6859,48.9205,48.6859,48.9118,56500.0
2009-09-21 14:30:00,56.28,56.5,56.21,56.36,56500.0,48.9031,49.0943,48.8423,48.9726,56500.0
2009-09-21 15:00:00,56.36,56.56,56.24,56.46,70500.0,48.9726,49.1464,48.8683,49.0595,70500.0
2009-09-21 15:30:00,56.46,56.76,56.29,56.67,230100.0,49.0595,49.3202,48.9118,49.242,230100.0
2009-09-22 09:30:00,55.48,55.92,54.76,55.54,285200.0,48.208,48.5903,47.5823,48.2601,285200.0
2009-09-22 10:00:00,55.5,55.55,55.1,55.24,137100.0,48.2253,48.2688,47.8778,47.9994,137100.0
2009-09-22 10:30:00,55.24,55.82,55.02,55.81,119700.0,47.9994,48.5034,47.8083,48.4947,119700.0
2009-09-22 11:00:00,55.81,56.55,55.76,56.41,136600.0,48.4947,49.1377,48.4513,49.0161,136600.0
2009-09-22 11:30:00,56.42,56.44,56.15,56.39,117800.0,49.0247,49.0421,48.7901,48.9987,117800.0
2009-09-22 12:00:00,56.37,56.8,56.33,56.49,64600.0,48.9813,49.3549,48.9465,49.0856,64600.0
2009-09-22 12:30:00,56.49,56.77,56.49,56.77,53400.0,49.0856,49.3289,49.0856,49.3289,53400.0
2009-09-22 13:00:00,56.77,56.83,56.38,56.48,42200.0,49.3289,49.381,48.99,49.0769,42200.0
2009-09-22 13:30:00,56.52,56.56,56.31,56.4,29900.0,49.1116,49.1464,48.9292,49.0074,29900.0
2009-09-22 14:00:00,56.42,56.59,56.36,56.42,33400.0,49.0247,49.1725,48.9726,49.0247,33400.0
2009-09-22 14:30:00,56.44,56.72,56.38,56.72,46700.0,49.0421,49.2854,48.99,49.2854,46700.0
2009-09-22 15:00:00,56.73,56.73,56.45,56.59,66800.0,49.2941,49.2941,49.0508,49.1725,66800.0
2009-09-22 15:30:00,56.59,56.79,56.49,56.75,193500.0,49.1725,49.3463,49.0856,49.3115,193500.0
2009-09-23 09:30:00,56.89,57.49,56.64,56.86,113600.0,49.4331,49.9545,49.2159,49.4071,113600.0
2009-09-23 10:00:00,56.86,57.11,56.63,56.71,93500.0,49.4071,49.6243,49.2072,49.2767,93500.0
2009-09-23 10:30:00,56.7,56.76,56.18,56.54,72100.0,49.268,49.3202,48.8162,49.129,72100.0
2009-09-23 11:00:00,56.53,56.53,56.0,56.21,62700.0,49.1203,49.1203,48.6598,48.8423,62700.0
2009-09-23 11:30:00,56.24,56.32,56.02,56.24,73000.0,48.8683,48.9379,48.6772,48.8683,73000.0
2009-09-23 12:00:00,56.27,56.59,56.23,56.54,36100.0,48.8944,49.1725,48.8597,49.129,36100.0
2009-09-23 12:30:00,56.52,56.67,56.41,56.64,37700.0,49.1116,49.242,49.0161,49.2159,37700.0
2009-09-23 13:00:00,56.64,56.66,56.4,56.43,42300.0,49.2159,49.2333,49.0074,49.0334,42300.0
2009-09-23 13:30:00,56.41,56.55,56.27,56.44,40800.0,49.0161,49.1377,48.8944,49.0421,40800.0
2009-09-23 14:00:00,56.39,56.74,56.33,56.55,87800.0,48.9987,49.3028,48.9465,49.1377,87800.0
2009-09-23 14:30:00,56.57,56.99,56.09,56.13,109400.0,49.1551,49.52,48.738,48.7728,109400.0
2009-09-23 15:00:00,56.15,56.37,55.89,55.99,117900.0,48.7901,48.9813,48.5642,48.6511,117900.0
2009-09-23 15:30:00,56.0,56.0,55.47,55.53,210100.0,48.6598,48.6598,48.1993,48.2514,210100.0
2009-09-24 09:30:00,55.81,56.45,55.36,55.56,135600.0,48.4947,49.0508,48.1037,48.2775,135600.0
2009-09-24 10:00:00,55.56,55.6,54.25,54.31,154300.0,48.2775,48.3122,47.1392,47.1913,154300.0
2009-09-24 10:30:00,54.3,54.41,53.67,54.32,126100.0,47.1826,47.2782,46.6352,47.2,126100.0
2009-09-24 11:00:00,54.35,54.65,54.03,54.1,68100.0,47.2261,47.4868,46.948,47.0088,68100.0
2009-09-24 11:30:00,54.14,54.24,53.57,53.83,83200.0,47.0436,47.1305,46.5483,46.7742,83200.0
2009-09-24 12:00:00,53.85,54.05,53.8,53.88,30200.0,46.7916,46.9654,46.7482,46.8177,30200.0
2009-09-24 12:30:00,53.91,54.15,53.68,53.76,54600.0,46.8437,47.0523,46.6439,46.7134,54600.0
2009-09-24 13:00:00,53.79,54.21,53.75,53.89,78000.0,46.7395,47.1044,46.7047,46.8264,78000.0
2009-09-24 13:30:00,53.89,53.9,53.51,53.78,52800.0,46.8264,46.8351,46.4962,46.7308,52800.0
2009-09-24 14:00:00,53.72,53.91,53.43,53.6,48300.0,46.6787,46.8437,46.4267,46.5744,48300.0
2009-09-24 14:30:00,53.58,53.81,53.5,53.78,79200.0,46.557,46.7569,46.4875,46.7308,79200.0
2009-09-24 15:00:00,53.78,54.14,53.69,54.0,103800.0,46.7308,47.0436,46.6526,46.9219,103800.0
2009-09-24 15:30:00,54.02,54.13,53.76,53.84,151000.0,46.9393,47.0349,46.7134,46.7829,151000.0
2009-09-25 09:30:00,53.64,54.52,53.27,54.18,101700.0,46.6091,47.3738,46.2876,47.0784,101700.0
2009-09-25 10:00:00,54.17,54.51,53.76,53.97,93100.0,47.0697,47.3651,46.7134,46.8959,93100.0
2009-09-25 10:30:00,53.95,54.15,53.71,53.71,54300.0,46.8785,47.0523,46.67,46.67,54300.0
2009-09-25 11:00:00,53.73,54.03,53.54,53.69,45000.0,46.6873,46.948,46.5222,46.6526,45000.0
2009-09-25 11:30:00,53.72,53.8,53.4,53.42,40500.0,46.6787,46.7482,46.4006,46.418,40500.0
2009-09-25 12:00:00,53.37,53.65,53.07,53.1,40200.0,46.3745,46.6178,46.1138,46.1399,40200.0
2009-09-25 12:30:00,53.1,53.2,52.78,52.79,58200.0,46.1399,46.2268,45.8619,45.8706,58200.0
2009-09-25 13:00:00,52.79,53.13,52.78,53.04,33600.0,45.8706,46.166,45.8619,46.0878,33600.0
2009-09-25 13:30:00,53.04,53.16,52.75,53.14,76400.0,46.0878,46.1921,45.8358,46.1747,76400.0
2009-09-25 14:00:00,53.2,53.33,53.15,53.2,34900.0,46.2268,46.3398,46.1834,46.2268,34900.0
2009-09-25 14:30:00,53.19,53.27,53.0,53.04,62000.0,46.2181,46.2876,46.053,46.0878,62000.0
2009-09-25 15:00:00,53.04,53.26,53.02,53.22,48900.0,46.0878,46.2789,46.0704,46.2442,48900.0
2009-09-25 15:30:00,53.21,53.22,52.77,53.0,136700.0,46.2355,46.2442,45.8532,46.053,136700.0
2009-09-28 09:30:00,53.5,54.23,52.93,54.2,80000.0,46.4875,47.1218,45.9922,47.0957,80000.0
2009-09-28 10:00:00,54.19,54.74,54.19,54.53,85400.0,47.087,47.565,47.087,47.3825,85400.0
2009-09-28 10:30:00,54.5,54.75,54.42,54.47,30400.0,47.3564,47.5736,47.2869,47.3303,30400.0
2009-09-28 11:00:00,54.47,54.71,54.47,54.51,40300.0,47.3303,47.5389,47.3303,47.3651,40300.0
2009-09-28 11:30:00,54.52,54.7,54.41,54.57,30800.0,47.3738,47.5302,47.2782,47.4172,30800.0
2009-09-28 12:00:00,54.57,54.8,54.51,54.75,34200.0,47.4172,47.6171,47.3651,47.5736,34200.0
2009-09-28 12:30:00,54.74,54.96,54.57,54.73,46600.0,47.565,47.7561,47.4172,47.5563,46600.0
2009-09-28 13:00:00,54.67,54.73,54.3,54.48,30700.0,47.5041,47.5563,47.1826,47.339,30700.0
2009-09-28 13:30:00,54.48,54.69,54.43,54.5,26300.0,47.339,47.5215,47.2956,47.3564,26300.0
2009-09-28 14:00:00,54.51,54.59,54.25,54.49,35600.0,47.3651,47.4346,47.1392,47.3477,35600.0
2009-09-28 14:30:00,54.45,54.62,54.42,54.45,36800.0,47.313,47.4607,47.2869,47.313,36800.0
2009-09-28 15:00:00,54.41,54.63,54.32,54.58,57100.0,47.2782,47.4694,47.2,47.4259,57100.0
2009-09-28 15:30:00,54.58,54.64,54.31,54.55,144800.0,47.4259,47.4781,47.1913,47.3999,144800.0
2009-09-29 09:30:00,54.63,55.39,54.55,54.83,77300.0,47.4694,48.1298,47.3999,47.6432,77300.0
2009-09-29 10:00:00,54.8,54.83,54.11,54.62,90500.0,47.6171,47.6432,47.0175,47.4607,90500.0
2009-09-29 10:30:00,54.57,54.75,54.3,54.3,39000.0,47.4172,47.5736,47.1826,47.1826,39000.0
2009-09-29 11:00:00,54.23,54.51,54.12,54.49,27200.0,47.1218,47.3651,47.0262,47.3477,27200.0
2009-09-29 11:30:00,54.56,54.56,54.13,54.35,42000.0,47.4085,47.4085,47.0349,47.2261,42000.0
2009-09-29 12:00:00,54.27,54.57,54.22,54.36,26500.0,47.1566,47.4172,47.1131,47.2348,26500.0
2009-09-29 12:30:00,54.37,54.7,54.37,54.7,13600.0,47.2435,47.5302,47.2435,47.5302,13600.0
2009-09-29 13:00:00,54.7,54.82,54.62,54.79,15300.0,47.5302,47.6345,47.4607,47.6084,15300.0
2009-09-29 13:30:00,54.83,54.93,54.69,54.91,31000.0,47.6432,47.73,47.5215,47.7127,31000.0
2009-09-29 14:00:00,54.95,55.0,54.8,54.9,43100.0,47.7474,47.7909,47.6171,47.704,43100.0
2009-09-29 14:30:00,54.93,54.95,54.74,54.78,42100.0,47.73,47.7474,47.565,47.5997,42100.0
2009-09-29 15:00:00,54.82,54.93,54.77,54.81,54700.0,47.6345,47.73,47.591,47.6258,54700.0
2009-09-29 15:30:00,54.75,54.94,54.42,54.65,207800.0,47.5736,47.7387,47.2869,47.4868,207800.0
2009-09-30 09:30:00,54.97,55.01,53.3,53.38,133800.0,47.7648,47.7996,46.3137,46.3832,133800.0
2009-09-30 10:00:00,53.36,53.87,53.34,53.8,92900.0,46.3658,46.809,46.3485,46.7482,92900.0
2009-09-30 10:30:00,53.8,53.86,53.4,53.43,78800.0,46.7482,46.8003,46.4006,46.4267,78800.0
2009-09-30 11:00:00,53.46,54.12,53.43,54.04,72700.0,46.4527,47.0262,46.4267,46.9567,72700.0
2009-09-30 11:30:00,53.98,54.2,53.84,54.15,36300.0,46.9046,47.0957,46.7829,47.0523,36300.0
2009-09-30 12:00:00,54.07,54.32,53.97,54.08,49400.0,46.9828,47.2,46.8959,46.9915,49400.0
2009-09-30 12:30:00,54.05,54.39,53.86,54.27,105500.0,46.9654,47.2608,46.8003,47.1566,105500.0
2009-09-30 13:00:00,54.26,54.65,54.26,54.42,43600.0,47.1479,47.4868,47.1479,47.2869,43600.0
2009-09-30 13:30:00,54.37,54.41,53.9,54.05,57400.0,47.2435,47.2782,46.8351,46.9654,57400.0
2009-09-30 14:00:00,54.06,54.29,53.88,54.17,24800.0,46.9741,47.1739,46.8177,47.0697,24800.0
2009-09-30 14:30:00,54.16,54.28,53.84,53.88,59300.0,47.061,47.1652,46.7829,46.8177,59300.0
2009-09-30 15:00:00,53.8,53.94,53.41,53.72,105500.0,46.7482,46.8698,46.4093,46.6787,105500.0
2009-09-30 15:30:00,53.71,54.21,53.62,54.07,235100.0,46.67,47.1044,46.5918,46.9828,235100.0
2009-10-01 09:30:00,53.75,54.15,53.24,53.24,114700.0,46.7047,47.0523,46.2616,46.2616,114700.0
2009-10-01 10:00:00,53.29,53.42,52.62,53.05,100900.0,46.305,46.418,45.7228,46.0965,100900.0
2009-10-01 10:30:00,53.03,53.25,52.56,52.69,82200.0,46.0791,46.2703,45.6707,45.7837,82200.0
2009-10-01 11:00:00,52.71,52.71,51.92,51.94,131100.0,45.801,45.801,45.1146,45.132,131100.0
2009-10-01 11:30:00,51.92,51.94,51.61,51.61,174200.0,45.1146,45.132,44.8452,44.8452,174200.0
2009-10-01 12:00:00,51.61,51.98,51.53,51.78,85100.0,44.8452,45.1667,44.7757,44.9929,85100.0
2009-10-01 12:30:00,51.81,51.97,51.63,51.64,40400.0,45.019,45.158,44.8626,44.8713,40400.0
2009-10-01 13:00:00,51.65,51.68,51.5,51.66,77100.0,44.88,44.906,44.7496,44.8887,77100.0
2009-10-01 13:30:00,51.69,51.9,51.55,51.6,66600.0,44.9147,45.0972,44.7931,44.8365,66600.0
2009-10-01 14:00:00,51.59,51.78,51.45,51.66,81100.0,44.8278,44.9929,44.7062,44.8887,81100.0
2009-10-01 14:30:00,51.64,51.67,51.38,51.41,102800.0,44.8713,44.8974,44.6454,44.6714,102800.0
2009-10-01 15:00:00,51.42,51.47,51.11,51.14,153200.0,44.6801,44.7236,44.4108,44.4368,153200.0
2009-10-01 15:30:00,51.15,51.22,50.42,50.45,599900.0,44.4455,44.5063,43.8112,43.8373,599900.0
2009-10-02 09:30:00,49.88,50.67,49.33,49.83,182900.0,43.342,44.0284,42.8641,43.2985,182900.0
2009-10-02 10:00:00,49.74,50.58,49.57,50.35,206500.0,43.2203,43.9502,43.0726,43.7504,206500.0
2009-10-02 10:30:00,50.36,50.9,50.07,50.18,96000.0,43.7591,44.2283,43.5071,43.6027,96000.0
2009-10-02 11:00:00,50.16,50.36,49.89,50.0,55800.0,43.5853,43.7591,43.3507,43.4462,55800.0
2009-10-02 11:30:00,50.0,50.31,49.83,50.14,61700.0,43.4462,43.7156,43.2985,43.5679,61700.0
2009-10-02 12:00:00,50.14,50.4,50.01,50.05,53900.0,43.5679,43.7938,43.4549,43.4897,53900.0
2009-10-02 12:30:00,50.07,50.16,49.7,49.99,75700.0,43.5071,43.5853,43.1856,43.4376,75700.0
2009-10-02 13:00:00,49.99,50.22,49.91,50.03,98500.0,43.4376,43.6374,43.368,43.4723,98500.0
2009-10-02 13:30:00,50.07,50.1,49.89,49.95,61700.0,43.5071,43.5331,43.3507,43.4028,61700.0
2009-10-02 14:00:00,49.95,50.05,49.82,50.0,83200.0,43.4028,43.4897,43.2898,43.4462,83200.0
2009-10-02 14:30:00,50.03,50.16,49.93,50.05,90300.0,43.4723,43.5853,43.3854,43.4897,90300.0
2009-10-02 15:00:00,50.05,50.06,49.87,50.01,88800.0,43.4897,43.4984,43.3333,43.4549,88800.0
2009-10-02 15:30:00,50.0,50.23,49.9,50.01,168300.0,43.4462,43.6461,43.3594,43.4549,168300.0
2009-10-05 09:30:00,50.62,51.0,49.8,50.71,87500.0,43.985,44.3152,43.2725,44.0632,87500.0
2009-10-05 10:00:00,50.71,50.96,50.17,50.48,81700.0,44.0632,44.2804,43.594,43.8633,81700.0
2009-10-05 10:30:00,50.52,50.85,50.16,50.82,97200.0,43.8981,44.1848,43.5853,44.1588,97200.0
2009-10-05 11:00:00,50.81,50.9,50.34,50.43,41500.0,44.1501,44.2283,43.7417,43.8199,41500.0
2009-10-05 11:30:00,50.4,50.56,50.11,50.4,32700.0,43.7938,43.9328,43.5418,43.7938,32700.0
2009-10-05 12:00:00,50.4,50.46,50.24,50.26,18600.0,43.7938,43.846,43.6548,43.6722,18600.0
2009-10-05 12:30:00,50.26,50.55,50.25,50.46,16400.0,43.6722,43.9242,43.6635,43.846,16400.0
2009-10-05 13:00:00,50.44,50.46,50.33,50.44,24100.0,43.8286,43.846,43.733,43.8286,24100.0
2009-10-05 13:30:00,50.45,50.45,50.17,50.23,21600.0,43.8373,43.8373,43.594,43.6461,21600.0
2009-10-05 14:00:00,50.27,50.29,50.0,50.1,33100.0,43.6809,43.6982,43.4462,43.5331,33100.0
2009-10-05 14:30:00,50.1,50.73,50.1,50.6,50400.0,43.5331,44.0806,43.5331,43.9676,50400.0
2009-10-05 15:00:00,50.6,50.67,50.24,50.25,99900.0,43.9676,44.0284,43.6548,43.6635,99900.0
2009-10-05 15:30:00,50.26,50.49,50.22,50.39,186900.0,43.6722,43.872,43.6374,43.7851,186900.0
2009-10-06 09:30:00,51.08,52.27,51.03,52.0,111700.0,44.3847,45.4187,44.3412,45.1841,111700.0
2009-10-06 10:00:00,52.04,52.16,51.84,51.84,81300.0,45.2189,45.3231,45.0451,45.0451,81300.0
2009-10-06 10:30:00,51.82,52.0,51.74,51.98,51600.0,45.0277,45.1841,44.9582,45.1667,51600.0
2009-10-06 11:00:00,51.99,52.22,51.85,51.96,68000.0,45.1754,45.3753,45.0538,45.1493,68000.0
2009-10-06 11:30:00,51.97,52.13,51.9,52.06,75000.0,45.158,45.2971,45.0972,45.2362,75000.0
2009-10-06 12:00:00,52.06,52.19,52.03,52.08,48700.0,45.2362,45.3492,45.2102,45.2536,48700.0
2009-10-06 12:30:00,52.09,52.24,51.89,51.92,46100.0,45.2623,45.3926,45.0885,45.1146,46100.0
2009-10-06 13:00:00,51.93,52.05,51.76,51.98,54600.0,45.1233,45.2275,44.9756,45.1667,54600.0
2009-10-06 13:30:00,51.97,52.09,51.5,51.53,86500.0,45.158,45.2623,44.7496,44.7757,86500.0
2009-10-06 14:00:00,51.53,51.56,51.26,51.35,64400.0,44.7757,44.8018,44.5411,44.6193,64400.0
2009-10-06 14:30:00,51.33,51.79,51.29,51.75,62200.0,44.6019,45.0016,44.5672,44.9669,62200.0
2009-10-06 15:00:00,51.74,52.19,51.69,52.08,62100.0,44.9582,45.3492,44.9147,45.2536,62100.0
2009-10-06 15:30:00,52.1,52.13,51.7,51.91,173700.0,45.271,45.2971,44.9234,45.1059,173700.0
2009-10-07 09:30:00,51.72,52.04,51.02,51.27,39300.0,44.9408,45.2189,44.3326,44.5498,39300.0
2009-10-07 10:00:00,51.25,51.99,51.1,51.74,43600.0,44.5324,45.1754,44.4021,44.9582,43600.0
2009-10-07 10:30:00,51.75,51.77,51.29,51.63,39700.0,44.9669,44.9842,44.5672,44.8626,39700.0
2009-10-07 11:00:00,51.65,52.06,51.65,51.74,31700.0,44.88,45.2362,44.88,44.9582,31700.0
2009-10-07 11:30:00,51.78,51.78,51.3,51.3,22300.0,44.9929,44.9929,44.5759,44.5759,22300.0
2009-10-07 12:00:00,51.33,51.48,51.28,51.33,26200.0,44.6019,44.7323,44.5585,44.6019,26200.0
2009-10-07 12:30:00,51.35,51.35,51.03,51.15,56600.0,44.6193,44.6193,44.3412,44.4455,56600.0
2009-10-07 13:00:00,51.21,51.23,50.92,51.02,20900.0,44.4976,44.515,44.2457,44.3326,20900.0
2009-10-07 13:30:00,51.0,51.12,50.94,50.99,14700.0,44.3152,44.4194,44.263,44.3065,14700.0
2009-10-07 14:00:00,50.99,50.99,50.77,50.89,24400.0,44.3065,44.3065,44.1153,44.2196,24400.0
2009-10-07 14:30:00,50.92,51.15,50.85,51.1,25500.0,44.2457,44.4455,44.1848,44.4021,25500.0
2009-10-07 15:00:00,51.1,51.21,50.94,51.18,51800.0,44.4021,44.4976,44.263,44.4716,51800.0
2009-10-07 15:30:00,51.19,51.39,51.16,51.27,96600.0,44.4803,44.6541,44.4542,44.5498,96600.0
2009-10-08 09:30:00,51.78,52.77,51.68,51.98,64800.0,44.9929,45.8532,44.906,45.1667,64800.0
2009-10-08 10:00:00,51.93,52.33,51.56,52.33,52500.0,45.1233,45.4708,44.8018,45.4708,52500.0
2009-10-08 10:30:00,52.32,52.46,52.17,52.31,36500.0,45.4622,45.5838,45.3318,45.4535,36500.0
2009-10-08 11:00:00,52.37,52.58,52.11,52.53,55900.0,45.5056,45.6881,45.2797,45.6446,55900.0
2009-10-08 11:30:00,52.53,52.84,52.43,52.67,68400.0,45.6446,45.914,45.5577,45.7663,68400.0
2009-10-08 12:00:00,52.7,52.82,52.39,52.8,49700.0,45.7923,45.8966,45.523,45.8792,49700.0
2009-10-08 12:30:00,52.77,52.94,52.72,52.93,35200.0,45.8532,46.0009,45.8097,45.9922,35200.0
2009-10-08 13:00:00,52.94,52.94,52.53,52.59,51500.0,46.0009,46.0009,45.6446,45.6968,51500.0
2009-10-08 13:30:00,52.6,52.62,52.1,52.29,96700.0,45.7055,45.7228,45.271,45.4361,96700.0
2009-10-08 14:00:00,52.32,52.48,52.16,52.35,49800.0,45.4622,45.6012,45.3231,45.4882,49800.0
2009-10-08 14:30:00,52.33,52.57,52.24,52.5,68400.0,45.4708,45.6794,45.3926,45.6186,68400.0
2009-10-08 15:00:00,52.45,52.65,52.33,52.53,63400.0,45.5751,45.7489,45.4708,45.6446,63400.0
2009-10-08 15:30:00,52.49,52.58,52.29,52.49,198400.0,45.6099,45.6881,45.4361,45.6099,198400.0
2009-10-09 09:30:00,52.63,52.64,51.74,52.09,93800.0,45.7315,45.7402,44.9582,45.2623,93800.0
2009-10-09 10:00:00,52.16,52.16,51.71,51.88,42600.0,45.3231,45.3231,44.9321,45.0798,42600.0
2009-10-09 10:30:00,51.91,52.07,51.62,51.96,23000.0,45.1059,45.2449,44.8539,45.1493,23000.0
2009-10-09 11:00:00,51.94,52.0,51.71,51.9,21200.0,45.132,45.1841,44.9321,45.0972,21200.0
2009-10-09 11:30:00,51.89,52.04,51.56,51.59,26000.0,45.0885,45.2189,44.8018,44.8278,26000.0
2009-10-09 12:00:00,51.59,51.65,51.37,51.61,34900.0,44.8278,44.88,44.6367,44.8452,34900.0
2009-10-09 12:30:00,51.58,51.84,51.54,51.82,16900.0,44.8192,45.0451,44.7844,45.0277,16900.0
2009-10-09 13:00:00,51.84,52.03,51.81,51.99,22500.0,45.0451,45.2102,45.019,45.1754,22500.0
2009-10-09 13:30:00,51.99,52.05,51.81,51.82,24700.0,45.1754,45.2275,45.019,45.0277,24700.0
2009-10-09 14:00:00,51.82,51.88,51.62,51.81,31100.0,45.0277,45.0798,44.8539,45.019,31100.0
2009-10-09 14:30:00,51.82,52.02,51.66,52.02,26300.0,45.0277,45.2015,44.8887,45.2015,26300.0
2009-10-09 15:00:00,52.01,52.15,51.99,52.08,50100.0,45.1928,45.3144,45.1754,45.2536,50100.0
2009-10-09 15:30:00,52.08,52.11,51.78,51.81,198500.0,45.2536,45.2797,44.9929,45.019,198500.0
2009-10-12 09:30:00,52.34,52.49,52.15,52.27,34400.0,45.4795,45.6099,45.3144,45.4187,34400.0
2009-10-12 10:00:00,52.25,52.41,51.98,52.12,63200.0,45.4013,45.5404,45.1667,45.2884,63200.0
2009-10-12 10:30:00,52.13,52.32,52.13,52.25,24200.0,45.2971,45.4622,45.2971,45.4013,24200.0
2009-10-12 11:00:00,52.24,52.25,52.04,52.06,18100.0,45.3926,45.4013,45.2189,45.2362,18100.0
2009-10-12 11:30:00,52.09,52.09,51.9,52.04,25200.0,45.2623,45.2623,45.0972,45.2189,25200.0
2009-10-12 12:00:00,52.03,52.1,51.95,52.0,20700.0,45.2102,45.271,45.1407,45.1841,20700.0
2009-10-12 12:30:00,52.01,52.04,51.92,51.92,10700.0,45.1928,45.2189,45.1146,45.1146,10700.0
2009-10-12 13:00:00,51.95,52.06,51.93,52.02,50300.0,45.1407,45.2362,45.1233,45.2015,50300.0
2009-10-12 13:30:00,52.02,52.08,51.98,52.03,15000.0,45.2015,45.2536,45.1667,45.2102,15000.0
2009-10-12 14:00:00,52.03,52.04,51.49,51.54,24600.0,45.2102,45.2189,44.7409,44.7844,24600.0
2009-10-12 14:30:00,51.54,51.59,51.36,51.57,27100.0,44.7844,44.8278,44.628,44.8105,27100.0
2009-10-12 15:00:00,51.56,51.73,51.56,51.73,33400.0,44.8018,44.9495,44.8018,44.9495,33400.0
2009-10-12 15:30:00,51.73,51.76,51.54,51.75,89300.0,44.9495,44.9756,44.7844,44.9669,89300.0
2009-10-13 09:30:00,51.5,51.79,51.06,51.15,40000.0,44.7496,45.0016,44.3673,44.4455,40000.0
2009-10-13 10:00:00,51.15,51.53,50.95,51.5,32200.0,44.4455,44.7757,44.2717,44.7496,32200.0
2009-10-13 10:30:00,51.49,51.53,51.22,51.44,52600.0,44.7409,44.7757,44.5063,44.6975,52600.0
2009-10-13 11:00:00,51.44,51.47,51.0,51.37,46900.0,44.6975,44.7236,44.3152,44.6367,46900.0
2009-10-13 11:30:00,51.33,51.95,51.33,51.95,28300.0,44.6019,45.1407,44.6019,45.1407,28300.0
2009-10-13 12:00:00,51.95,51.99,51.65,51.68,11000.0,45.1407,45.1754,44.88,44.906,11000.0
2009-10-13 12:30:00,51.71,51.83,51.69,51.78,13500.0,44.9321,45.0364,44.9147,44.9929,13500.0
2009-10-13 13:00:00,51.76,51.84,51.56,51.58,27100.0,44.9756,45.0451,44.8018,44.8192,27100.0
2009-10-13 13:30:00,51.58,51.67,51.38,51.58,22900.0,44.8192,44.8974,44.6454,44.8192,22900.0
2009-10-13 14:00:00,51.57,51.61,51.27,51.52,29900.0,44.8105,44.8452,44.5498,44.767,29900.0
2009-10-13 14:30:00,51.52,51.64,51.43,51.5,23200.0,44.767,44.8713,44.6888,44.7496,23200.0
2009-10-13 15:00:00,51.5,51.81,51.45,51.62,55400.0,44.7496,45.019,44.7062,44.8539,55400.0
2009-10-13 15:30:00,51.63,51.68,51.38,51.55,111700.0,44.8626,44.906,44.6454,44.7931,111700.0
2009-10-14 09:30:00,52.46,52.46,51.47,51.56,58500.0,45.5838,45.5838,44.7236,44.8018,58500.0
2009-10-14 10:00:00,51.54,51.55,50.93,50.97,103400.0,44.7844,44.7931,44.2543,44.2891,103400.0
2009-10-14 10:30:00,50.97,51.26,50.78,51.09,117500.0,44.2891,44.5411,44.124,44.3934,117500.0
2009-10-14 11:00:00,51.05,51.25,50.83,51.13,61400.0,44.3586,44.5324,44.1675,44.4281,61400.0
2009-10-14 11:30:00,51.1,51.15,50.91,50.95,52900.0,44.4021,44.4455,44.237,44.2717,52900.0
2009-10-14 12:00:00,50.96,51.19,50.95,51.16,57100.0,44.2804,44.4803,44.2717,44.4542,57100.0
2009-10-14 12:30:00,51.16,51.26,51.14,51.19,41200.0,44.4542,44.5411,44.4368,44.4803,41200.0
2009-10-14 13:00:00,51.19,51.42,51.13,51.32,58800.0,44.4803,44.6801,44.4281,44.5932,58800.0
2009-10-14 13:30:00,51.32,51.41,51.23,51.24,32900.0,44.5932,44.6714,44.515,44.5237,32900.0
2009-10-14 14:00:00,51.28,51.39,51.15,51.26,45400.0,44.5585,44.6541,44.4455,44.5411,45400.0
2009-10-14 14:30:00,51.26,51.32,51.19,51.22,73400.0,44.5411,44.5932,44.4803,44.5063,73400.0
2009-10-14 15:00:00,51.21,51.45,51.21,51.45,97800.0,44.4976,44.7062,44.4976,44.7062,97800.0
2009-10-14 15:30:00,51.45,51.47,51.2,51.36,121800.0,44.7062,44.7236,44.489,44.628,121800.0
2009-10-15 09:30:00,50.95,52.52,50.95,52.24,386100.0,44.2717,45.6359,44.2717,45.3926,386100.0
2009-10-15 10:00:00,52.15,52.93,51.94,52.89,192900.0,45.3144,45.9922,45.132,45.9574,192900.0
2009-10-15 10:30:00,52.89,52.89,52.49,52.55,112500.0,45.9574,45.9574,45.6099,45.662,112500.0
2009-10-15 11:00:00,52.55,52.62,52.44,52.47,131600.0,45.662,45.7228,45.5664,45.5925,131600.0
2009-10-15 11:30:00,52.44,52.89,52.44,52.87,95500.0,45.5664,45.9574,45.5664,45.9401,95500.0
2009-10-15 12:00:00,52.87,53.18,52.84,52.94,52600.0,45.9401,46.2094,45.914,46.0009,52600.0
2009-10-15 12:30:00,52.94,52.99,52.82,52.89,42700.0,46.0009,46.0443,45.8966,45.9574,42700.0
2009-10-15 13:00:00,52.89,53.08,52.78,53.08,47000.0,45.9574,46.1225,45.8619,46.1225,47000.0
2009-10-15 13:30:00,53.06,53.26,53.05,53.17,59400.0,46.1052,46.2789,46.0965,46.2007,59400.0
2009-10-15 14:00:00,53.2,53.42,53.13,53.32,79900.0,46.2268,46.418,46.166,46.3311,79900.0
2009-10-15 14:30:00,53.33,53.6,53.3,53.6,65400.0,46.3398,46.5744,46.3137,46.5744,65400.0
2009-10-15 15:00:00,53.6,53.8,53.44,53.44,96800.0,46.5744,46.7482,46.4354,46.4354,96800.0
2009-10-15 15:30:00,53.43,53.6,53.32,53.47,242600.0,46.4267,46.5744,46.3311,46.4614,242600.0
2009-10-16 09:30:00,53.28,53.47,51.95,51.96,225500.0,46.2963,46.4614,45.1407,45.1493,225500.0
2009-10-16 10:00:00,51.95,52.36,51.66,52.29,64800.0,45.1407,45.4969,44.8887,45.4361,64800.0
2009-10-16 10:30:00,52.27,52.3,51.91,51.97,20300.0,45.4187,45.4448,45.1059,45.158,20300.0
2009-10-16 11:00:00,51.96,52.56,51.96,52.28,36500.0,45.1493,45.6707,45.1493,45.4274,36500.0
2009-10-16 11:30:00,52.32,52.32,51.93,52.16,34900.0,45.4622,45.4622,45.1233,45.3231,34900.0
2009-10-16 12:00:00,52.18,52.18,51.73,51.78,44900.0,45.3405,45.3405,44.9495,44.9929,44900.0
2009-10-16 12:30:00,51.81,52.1,51.73,52.06,17200.0,45.019,45.271,44.9495,45.2362,17200.0
2009-10-16 13:00:00,52.09,52.44,51.95,52.44,22600.0,45.2623,45.5664,45.1407,45.5664,22600.0
2009-10-16 13:30:00,52.47,52.48,52.35,52.35,20300.0,45.5925,45.6012,45.4882,45.4882,20300.0
2009-10-16 14:00:00,52.33,52.41,52.17,52.37,26700.0,45.4708,45.5404,45.3318,45.5056,26700.0
2009-10-16 14:30:00,52.35,52.48,52.31,52.39,22000.0,45.4882,45.6012,45.4535,45.523,22000.0
2009-10-16 15:00:00,52.41,52.63,52.39,52.63,34600.0,45.5404,45.7315,45.523,45.7315,34600.0
2009-10-16 15:30:00,52.64,52.77,52.37,52.48,112400.0,45.7402,45.8532,45.5056,45.6012,112400.0
2009-10-19 09:30:00,52.52,53.03,51.69,51.83,70800.0,45.6359,46.0791,44.9147,45.0364,70800.0
2009-10-19 10:00:00,51.8,52.34,51.8,52.24,40900.0,45.0103,45.4795,45.0103,45.3926,40900.0
2009-10-19 10:30:00,52.29,52.61,52.29,52.48,63200.0,45.4361,45.7141,45.4361,45.6012,63200.0
2009-10-19 11:00:00,52.53,52.96,52.53,52.95,35300.0,45.6446,46.0183,45.6446,46.0096,35300.0
2009-10-19 11:30:00,52.95,53.36,52.95,53.03,42700.0,46.0096,46.3658,46.0096,46.0791,42700.0
2009-10-19 12:00:00,53.02,53.12,52.9,52.91,27200.0,46.0704,46.1573,45.9661,45.9748,27200.0
2009-10-19 12:30:00,52.93,52.93,52.7,52.86,31800.0,45.9922,45.9922,45.7923,45.9314,31800.0
2009-10-19 13:00:00,52.85,52.95,52.62,52.8,87000.0,45.9227,46.0096,45.7228,45.8792,87000.0
2009-10-19 13:30:00,52.8,53.04,52.71,52.76,120100.0,45.8792,46.0878,45.801,45.8445,120100.0
2009-10-19 14:00:00,52.78,53.07,52.72,52.94,137000.0,45.8619,46.1138,45.8097,46.0009,137000.0
2009-10-19 14:30:00,52.96,52.97,52.65,52.75,117000.0,46.0183,46.027,45.7489,45.8358,117000.0
2009-10-19 15:00:00,52.77,53.05,52.66,53.04,177100.0,45.8532,46.0965,45.7576,46.0878,177100.0
2009-10-19 15:30:00,53.03,53.31,53.0,53.14,384100.0,46.0791,46.3224,46.053,46.1747,384100.0
2009-10-20 09:30:00,53.27,53.41,52.63,53.1,107600.0,46.2876,46.4093,45.7315,46.1399,107600.0
2009-10-20 10:00:00,53.1,53.53,52.93,53.45,144300.0,46.1399,46.5136,45.9922,46.444,144300.0
2009-10-20 10:30:00,53.45,53.98,53.43,53.67,108800.0,46.444,46.9046,46.4267,46.6352,108800.0
2009-10-20 11:00:00,53.64,53.95,53.63,53.75,98500.0,46.6091,46.8785,46.6004,46.7047,98500.0
2009-10-20 11:30:00,53.75,53.75,53.14,53.3,38600.0,46.7047,46.7047,46.1747,46.3137,38600.0
2009-10-20 12:00:00,53.33,53.44,53.31,53.38,53200.0,46.3398,46.4354,46.3224,46.3832,53200.0
2009-10-20 12:30:00,53.34,53.67,53.28,53.66,81700.0,46.3485,46.6352,46.2963,46.6265,81700.0
2009-10-20 13:00:00,53.65,53.89,53.65,53.82,63100.0,46.6178,46.8264,46.6178,46.7655,63100.0
2009-10-20 13:30:00,53.82,53.86,53.45,53.48,39100.0,46.7655,46.8003,46.444,46.4701,39100.0
2009-10-20 14:00:00,53.48,53.8,53.44,53.64,45200.0,46.4701,46.7482,46.4354,46.6091,45200.0
2009-10-20 14:30:00,53.62,53.76,53.47,53.53,29900.0,46.5918,46.7134,46.4614,46.5136,29900.0
2009-10-20 15:00:00,53.52,53.59,53.22,53.38,63500.0,46.5049,46.5657,46.2442,46.3832,63500.0
2009-10-20 15:30:00,53.39,53.77,53.39,53.67,180200.0,46.3919,46.7221,46.3919,46.6352,180200.0
2009-10-21 09:30:00,53.69,54.37,53.1,53.83,66100.0,46.6526,47.2435,46.1399,46.7742,66100.0
2009-10-21 10:00:00,53.86,54.17,53.7,53.72,56000.0,46.8003,47.0697,46.6613,46.6787,56000.0
2009-10-21 10:30:00,53.71,54.0,53.56,53.89,37400.0,46.67,46.9219,46.5396,46.8264,37400.0
2009-10-21 11:00:00,53.93,54.07,53.53,53.75,76900.0,46.8611,46.9828,46.5136,46.7047,76900.0
2009-10-21 11:30:00,53.75,53.75,53.2,53.25,46300.0,46.7047,46.7047,46.2268,46.2703,46300.0
2009-10-21 12:00:00,53.26,53.47,53.2,53.45,46000.0,46.2789,46.4614,46.2268,46.444,46000.0
2009-10-21 12:30:00,53.42,53.45,53.33,53.33,48100.0,46.418,46.444,46.3398,46.3398,48100.0
2009-10-21 13:00:00,53.35,53.5,53.26,53.33,46600.0,46.3571,46.4875,46.2789,46.3398,46600.0
2009-10-21 13:30:00,53.34,53.42,53.2,53.37,38600.0,46.3485,46.418,46.2268,46.3745,38600.0
2009-10-21 14:00:00,53.32,53.37,53.07,53.22,89200.0,46.3311,46.3745,46.1138,46.2442,89200.0
2009-10-21 14:30:00,53.22,53.4,53.17,53.26,136200.0,46.2442,46.4006,46.2007,46.2789,136200.0
2009-10-21 15:00:00,53.26,53.27,52.62,52.69,96000.0,46.2789,46.2876,45.7228,45.7837,96000.0
2009-10-21 15:30:00,52.67,52.68,52.22,52.28,157800.0,45.7663,45.775,45.3753,45.4274,157800.0
2009-10-22 09:30:00,52.42,52.78,51.9,52.0,51200.0,45.549,45.8619,45.0972,45.1841,51200.0
2009-10-22 10:00:00,52.04,52.09,51.62,51.81,73800.0,45.2189,45.2623,44.8539,45.019,73800.0
2009-10-22 10:30:00,51.85,51.93,51.53,51.8,34900.0,45.0538,45.1233,44.7757,45.0103,34900.0
2009-10-22 11:00:00,51.88,52.0,51.69,51.85,76000.0,45.0798,45.1841,44.9147,45.0538,76000.0
2009-10-22 11:30:00,51.82,51.94,51.5,51.5,50200.0,45.0277,45.132,44.7496,44.7496,50200.0
2009-10-22 12:00:00,51.51,51.8,51.46,51.75,81500.0,44.7583,45.0103,44.7149,44.9669,81500.0
2009-10-22 12:30:00,51.75,51.92,51.72,51.76,137600.0,44.9669,45.1146,44.9408,44.9756,137600.0
2009-10-22 13:00:00,51.77,51.8,51.53,51.72,77000.0,44.9842,45.0103,44.7757,44.9408,77000.0
2009-10-22 13:30:00,51.69,51.82,51.46,51.64,66600.0,44.9147,45.0277,44.7149,44.8713,66600.0
2009-10-22 14:00:00,51.63,52.2,51.61,52.1,58700.0,44.8626,45.3579,44.8452,45.271,58700.0
2009-10-22 14:30:00,52.13,52.47,52.13,52.47,48900.0,45.2971,45.5925,45.2971,45.5925,48900.0
2009-10-22 15:00:00,52.49,53.06,52.41,52.93,80100.0,45.6099,46.1052,45.5404,45.9922,80100.0
2009-10-22 15:30:00,52.93,52.94,52.35,52.47,98100.0,45.9922,46.0009,45.4882,45.5925,98100.0
2009-10-23 09:30:00,52.78,53.3,52.37,52.62,63000.0,45.8619,46.3137,45.5056,45.7228,63000.0
2009-10-23 10:00:00,52.66,53.0,51.79,51.91,90700.0,45.7576,46.053,45.0016,45.1059,90700.0
2009-10-23 10:30:00,51.9,51.9,51.29,51.34,90800.0,45.0972,45.0972,44.5672,44.6106,90800.0
2009-10-23 11:00:00,51.31,51.34,50.74,51.04,69400.0,44.5845,44.6106,44.0893,44.3499,69400.0
2009-10-23 11:30:00,51.03,51.4,50.85,51.16,53400.0,44.3412,44.6627,44.1848,44.4542,53400.0
2009-10-23 12:00:00,51.2,51.37,51.04,51.1,74800.0,44.489,44.6367,44.3499,44.4021,74800.0
2009-10-23 12:30:00,51.14,51.42,51.04,51.2,106700.0,44.4368,44.6801,44.3499,44.489,106700.0
2009-10-23 13:00:00,51.2,51.21,50.84,50.91,69900.0,44.489,44.4976,44.1761,44.237,69900.0
2009-10-23 13:30:00,50.91,50.91,50.62,50.73,86300.0,44.237,44.237,43.985,44.0806,86300.0
2009-10-23 14:00:00,50.72,50.81,50.5,50.59,138000.0,44.0719,44.1501,43.8807,43.9589,138000.0
2009-10-23 14:30:00,50.6,50.71,50.33,50.39,102800.0,43.9676,44.0632,43.733,43.7851,102800.0
2009-10-23 15:00:00,50.38,50.82,50.35,50.75,72900.0,43.7764,44.1588,43.7504,44.0979,72900.0
2009-10-23 15:30:00,50.76,50.86,50.48,50.73,176300.0,44.1066,44.1935,43.8633,44.0806,176300.0
2009-10-26 09:30:00,50.8,51.86,50.73,51.55,42200.0,44.1414,45.0624,44.0806,44.7931,42200.0
2009-10-26 10:00:00,51.54,51.71,50.98,51.12,111600.0,44.7844,44.9321,44.2978,44.4194,111600.0
2009-10-26 10:30:00,51.12,51.5,51.12,51.5,82100.0,44.4194,44.7496,44.4194,44.7496,82100.0
2009-10-26 11:00:00,51.49,51.77,51.08,51.08,108000.0,44.7409,44.9842,44.3847,44.3847,108000.0
2009-10-26 11:30:00,51.06,51.06,49.9,49.9,90400.0,44.3673,44.3673,43.3594,43.3594,90400.0
2009-10-26 12:00:00,49.89,50.23,49.62,49.85,76800.0,43.3507,43.6461,43.1161,43.3159,76800.0
2009-10-26 12:30:00,49.85,50.19,49.67,50.06,98000.0,43.3159,43.6113,43.1595,43.4984,98000.0
2009-10-26 13:00:00,50.08,50.13,49.55,49.81,73600.0,43.5158,43.5592,43.0552,43.2812,73600.0
2009-10-26 13:30:00,49.82,50.09,49.76,49.81,95200.0,43.2898,43.5245,43.2377,43.2812,95200.0
2009-10-26 14:00:00,49.82,49.9,49.45,49.58,87900.0,43.2898,43.3594,42.9683,43.0813,87900.0
2009-10-26 14:30:00,49.58,49.6,49.29,49.44,78800.0,43.0813,43.0987,42.8293,42.9597,78800.0
2009-10-26 15:00:00,49.43,49.55,49.17,49.2,87800.0,42.951,43.0552,42.725,42.7511,87800.0
2009-10-26 15:30:00,49.18,49.46,49.13,49.16,148600.0,42.7337,42.977,42.6903,42.7164,148600.0
2009-10-27 09:30:00,49.06,49.65,48.76,48.8,83000.0,42.6295,43.1421,42.3688,42.4035,83000.0
2009-10-27 10:00:00,48.82,48.82,48.11,48.46,120500.0,42.4209,42.4209,41.804,42.1081,120500.0
2009-10-27 10:30:00,48.44,49.06,48.26,48.51,124800.0,42.0907,42.6295,41.9343,42.1516,124800.0
2009-10-27 11:00:00,48.51,48.56,48.06,48.25,175600.0,42.1516,42.195,41.7605,41.9256,175600.0
2009-10-27 11:30:00,48.27,48.5,48.22,48.27,124200.0,41.943,42.1429,41.8996,41.943,124200.0
2009-10-27 12:00:00,48.27,48.3,48.05,48.07,92600.0,41.943,41.9691,41.7518,41.7692,92600.0
2009-10-27 12:30:00,48.1,48.24,47.96,48.01,79500.0,41.7953,41.9169,41.6736,41.7171,79500.0
2009-10-27 13:00:00,47.99,48.1,47.6,47.65,139100.0,41.6997,41.7953,41.3608,41.4043,139100.0
2009-10-27 13:30:00,47.66,47.83,47.59,47.8,148700.0,41.413,41.5607,41.3521,41.5346,148700.0
2009-10-27 14:00:00,47.78,48.23,47.52,48.08,142000.0,41.5172,41.9083,41.2913,41.7779,142000.0
2009-10-27 14:30:00,48.1,48.61,47.97,48.56,83900.0,41.7953,42.2384,41.6823,42.195,83900.0
2009-10-27 15:00:00,48.55,48.65,48.18,48.36,112200.0,42.1863,42.2732,41.8648,42.0212,112200.0
2009-10-27 15:30:00,48.36,48.45,48.1,48.28,210600.0,42.0212,42.0994,41.7953,41.9517,210600.0
2009-10-28 09:30:00,48.29,48.35,47.54,47.82,92000.0,41.9604,42.0125,41.3087,41.552,92000.0
2009-10-28 10:00:00,47.74,47.75,47.19,47.32,103300.0,41.4825,41.4912,41.0046,41.1175,103300.0
2009-10-28 10:30:00,47.27,47.54,46.77,47.06,85700.0,41.0741,41.3087,40.6396,40.8916,85700.0
2009-10-28 11:00:00,47.06,47.24,46.84,47.22,52100.0,40.8916,41.048,40.7004,41.0306,52100.0
2009-10-28 11:30:00,47.21,47.3,47.06,47.21,29700.0,41.0219,41.1002,40.8916,41.0219,29700.0
2009-10-28 12:00:00,47.2,47.23,46.88,46.92,80100.0,41.0133,41.0393,40.7352,40.77,80100.0
2009-10-28 12:30:00,46.94,46.94,46.59,46.76,65700.0,40.7873,40.7873,40.4832,40.6309,65700.0
2009-10-28 13:00:00,46.75,47.42,46.73,47.07,64500.0,40.6222,41.2044,40.6049,40.9003,64500.0
2009-10-28 13:30:00,47.08,47.23,46.98,47.12,45400.0,40.909,41.0393,40.8221,40.9437,45400.0
2009-10-28 14:00:00,47.11,47.33,46.84,46.99,67500.0,40.9351,41.1262,40.7004,40.8308,67500.0
2009-10-28 14:30:00,46.97,47.08,46.75,46.94,52200.0,40.8134,40.909,40.6222,40.7873,52200.0
2009-10-28 15:00:00,46.91,47.02,46.63,46.77,93400.0,40.7613,40.8569,40.518,40.6396,93400.0
2009-10-28 15:30:00,46.74,46.78,46.45,46.6,151700.0,40.6136,40.6483,40.3616,40.4919,151700.0
2009-10-29 09:30:00,47.15,47.67,46.97,47.37,84800.0,40.9698,41.4217,40.8134,41.161,84800.0
2009-10-29 10:00:00,47.42,47.88,47.31,47.63,69000.0,41.2044,41.6041,41.1088,41.3869,69000.0
2009-10-29 10:30:00,47.62,47.82,47.49,47.64,50300.0,41.3782,41.552,41.2652,41.3956,50300.0
2009-10-29 11:00:00,47.67,47.94,47.64,47.71,53600.0,41.4217,41.6563,41.3956,41.4564,53600.0
2009-10-29 11:30:00,47.71,48.05,47.71,48.01,56900.0,41.4564,41.7518,41.4564,41.7171,56900.0
2009-10-29 12:00:00,48.0,48.15,47.98,48.05,47600.0,41.7084,41.8387,41.691,41.7518,47600.0
2009-10-29 12:30:00,48.02,48.07,47.83,47.83,92700.0,41.7258,41.7692,41.5607,41.5607,92700.0
2009-10-29 13:00:00,47.86,47.97,47.65,47.86,66800.0,41.5868,41.6823,41.4043,41.5868,66800.0
2009-10-29 13:30:00,47.86,47.97,47.75,47.75,92600.0,41.5868,41.6823,41.4912,41.4912,92600.0
2009-10-29 14:00:00,47.76,47.94,47.75,47.86,37800.0,41.4999,41.6563,41.4912,41.5868,37800.0
2009-10-29 14:30:00,47.83,47.97,47.83,47.84,55100.0,41.5607,41.6823,41.5607,41.5694,55100.0
2009-10-29 15:00:00,47.84,47.99,47.71,47.79,89000.0,41.5694,41.6997,41.4564,41.5259,89000.0
2009-10-29 15:30:00,47.81,47.84,47.48,47.74,158700.0,41.5433,41.5694,41.2566,41.4825,158700.0
2009-10-30 09:30:00,47.72,47.72,46.64,46.69,98300.0,41.4651,41.4651,40.5267,40.5701,98300.0
2009-10-30 10:00:00,46.63,46.86,46.31,46.35,94100.0,40.518,40.7178,40.2399,40.2747,94100.0
2009-10-30 10:30:00,46.33,46.57,45.92,46.44,127900.0,40.2573,40.4658,39.901,40.3529,127900.0
2009-10-30 11:00:00,46.45,46.56,46.21,46.27,66500.0,40.3616,40.4571,40.153,40.2052,66500.0
2009-10-30 11:30:00,46.22,46.24,45.39,45.55,87100.0,40.1617,40.1791,39.4405,39.5795,87100.0
2009-10-30 12:00:00,45.51,45.99,45.42,45.67,102600.0,39.5448,39.9619,39.4666,39.6838,102600.0
2009-10-30 12:30:00,45.68,45.99,45.21,45.21,104800.0,39.6925,39.9619,39.2841,39.2841,104800.0
2009-10-30 13:00:00,45.25,45.52,45.05,45.14,104800.0,39.3189,39.5535,39.1451,39.2233,104800.0
2009-10-30 13:30:00,45.16,45.55,44.83,45.35,141700.0,39.2407,39.5795,38.9539,39.4057,141700.0
2009-10-30 14:00:00,45.28,45.76,45.28,45.59,67700.0,39.3449,39.762,39.3449,39.6143,67700.0
2009-10-30 14:30:00,45.56,45.94,45.29,45.8,96400.0,39.5882,39.9184,39.3536,39.7968,96400.0
2009-10-30 15:00:00,45.79,46.11,45.57,45.82,236500.0,39.7881,40.0661,39.5969,39.8141,236500.0
2009-10-30 15:30:00,45.85,46.25,45.79,46.01,296800.0,39.8402,40.1878,39.7881,39.9792,296800.0
2009-11-02 09:30:00,46.27,46.9,46.05,46.63,179600.0,40.2052,40.7526,40.014,40.518,179600.0
2009-11-02 10:00:00,46.66,47.7,46.66,47.46,271100.0,40.544,41.4477,40.544,41.2392,271100.0
2009-11-02 10:30:00,47.44,47.76,47.07,47.09,123100.0,41.2218,41.4999,40.9003,40.9177,123100.0
2009-11-02 11:00:00,47.09,47.31,46.64,46.73,102000.0,40.9177,41.1088,40.5267,40.6049,102000.0
2009-11-02 11:30:00,46.7,46.93,46.59,46.66,74300.0,40.5788,40.7786,40.4832,40.544,74300.0
2009-11-02 12:00:00,46.7,46.71,46.01,46.26,79500.0,40.5788,40.5875,39.9792,40.1965,79500.0
2009-11-02 12:30:00,46.25,46.41,45.54,45.54,112600.0,40.1878,40.3268,39.5708,39.5708,112600.0
2009-11-02 13:00:00,45.54,46.44,45.5,46.25,119000.0,39.5708,40.3529,39.5361,40.1878,119000.0
2009-11-02 13:30:00,46.28,46.28,45.72,45.74,147300.0,40.2138,40.2138,39.7273,39.7446,147300.0
2009-11-02 14:00:00,45.74,46.55,45.72,46.55,88900.0,39.7446,40.4485,39.7273,40.4485,88900.0
2009-11-02 14:30:00,46.55,46.95,46.44,46.69,117800.0,40.4485,40.796,40.3529,40.5701,117800.0
2009-11-02 15:00:00,46.7,46.96,46.27,46.47,195100.0,40.5788,40.8047,40.2052,40.3789,195100.0
2009-11-02 15:30:00,46.47,47.3,46.41,47.07,251200.0,40.3789,41.1002,40.3268,40.9003,251200.0
2009-11-03 09:30:00,45.98,46.06,45.32,45.8,314400.0,39.9532,40.0227,39.3797,39.7968,314400.0
2009-11-03 10:00:00,45.8,46.76,45.68,45.77,262500.0,39.7968,40.6309,39.6925,39.7707,262500.0
2009-11-03 10:30:00,45.77,46.11,45.29,45.69,161300.0,39.7707,40.0661,39.3536,39.7012,161300.0
2009-11-03 11:00:00,45.68,45.94,45.4,45.4,137600.0,39.6925,39.9184,39.4492,39.4492,137600.0
2009-11-03 11:30:00,45.42,45.56,45.07,45.32,114200.0,39.4666,39.5882,39.1624,39.3797,114200.0
2009-11-03 12:00:00,45.33,45.53,45.06,45.18,89400.0,39.3884,39.5622,39.1538,39.258,89400.0
2009-11-03 12:30:00,45.18,45.65,45.18,45.32,88600.0,39.258,39.6664,39.258,39.3797,88600.0
2009-11-03 13:00:00,45.32,45.51,45.18,45.21,90400.0,39.3797,39.5448,39.258,39.2841,90400.0
2009-11-03 13:30:00,45.19,45.22,44.88,44.95,94400.0,39.2667,39.2928,38.9974,39.0582,94400.0
2009-11-03 14:00:00,44.97,45.04,44.71,44.84,182100.0,39.0756,39.1364,38.8496,38.9626,182100.0
2009-11-03 14:30:00,44.8,45.0,44.7,44.96,166200.0,38.9278,39.1016,38.8409,39.0669,166200.0
2009-11-03 15:00:00,44.9,45.08,44.7,45.08,263500.0,39.0147,39.1711,38.8409,39.1711,263500.0
2009-11-03 15:30:00,45.08,45.31,44.95,45.08,377300.0,39.1711,39.371,39.0582,39.1711,377300.0
2009-11-04 09:30:00,45.91,46.74,45.72,46.6,265100.0,39.8923,40.6136,39.7273,40.4919,265100.0
2009-11-04 10:00:00,46.58,47.04,46.42,46.83,193700.0,40.4745,40.8742,40.3355,40.6918,193700.0
2009-11-04 10:30:00,46.85,47.23,46.68,47.21,170100.0,40.7091,41.0393,40.5614,41.0219,170100.0
2009-11-04 11:00:00,47.17,47.19,46.46,46.48,111800.0,40.9872,41.0046,40.3703,40.3876,111800.0
2009-11-04 11:30:00,46.48,46.48,46.1,46.1,56200.0,40.3876,40.3876,40.0574,40.0574,56200.0
2009-11-04 12:00:00,46.1,46.15,45.71,45.99,96100.0,40.0574,40.1009,39.7186,39.9619,96100.0
2009-11-04 12:30:00,45.98,46.09,45.77,45.8,42700.0,39.9532,40.0488,39.7707,39.7968,42700.0
2009-11-04 13:00:00,45.79,45.79,45.45,45.51,63200.0,39.7881,39.7881,39.4926,39.5448,63200.0
2009-11-04 13:30:00,45.52,45.69,45.39,45.58,80400.0,39.5535,39.7012,39.4405,39.6056,80400.0
2009-11-04 14:00:00,45.57,46.39,45.53,45.96,276800.0,39.5969,40.3094,39.5622,39.9358,276800.0
2009-11-04 14:30:00,45.91,46.81,45.89,46.71,204400.0,39.8923,40.6744,39.875,40.5875,204400.0
2009-11-04 15:00:00,46.7,46.72,46.29,46.39,142500.0,40.5788,40.5962,40.2225,40.3094,142500.0
2009-11-04 15:30:00,46.38,46.38,45.58,45.65,263700.0,40.3007,40.3007,39.6056,39.6664,263700.0
2009-11-05 09:30:00,45.97,46.72,45.97,46.7,98400.0,39.9445,40.5962,39.9445,40.5788,98400.0
2009-11-05 10:00:00,46.69,46.87,46.38,46.54,100500.0,40.5701,40.7265,40.3007,40.4398,100500.0
2009-11-05 10:30:00,46.52,47.03,46.47,46.98,69400.0,40.4224,40.8655,40.3789,40.8221,69400.0
2009-11-05 11:00:00,46.95,46.96,46.5,46.72,83400.0,40.796,40.8047,40.405,40.5962,83400.0
2009-11-05 11:30:00,46.72,46.75,46.3,46.45,60400.0,40.5962,40.6222,40.2312,40.3616,60400.0
2009-11-05 12:00:00,46.42,46.59,46.23,46.54,66600.0,40.3355,40.4832,40.1704,40.4398,66600.0
2009-11-05 12:30:00,46.54,46.8,46.53,46.79,56300.0,40.4398,40.6657,40.4311,40.657,56300.0
2009-11-05 13:00:00,46.76,46.81,46.58,46.69,67300.0,40.6309,40.6744,40.4745,40.5701,67300.0
2009-11-05 13:30:00,46.69,46.95,46.59,46.66,51400.0,40.5701,40.796,40.4832,40.544,51400.0
2009-11-05 14:00:00,46.64,46.82,46.53,46.67,60800.0,40.5267,40.6831,40.4311,40.5527,60800.0
2009-11-05 14:30:00,46.67,46.85,46.6,46.8,60000.0,40.5527,40.7091,40.4919,40.6657,60000.0
2009-11-05 15:00:00,46.78,46.98,46.67,46.89,399600.0,40.6483,40.8221,40.5527,40.7439,399600.0
2009-11-05 15:30:00,46.86,47.0,46.77,46.97,274300.0,40.7178,40.8395,40.6396,40.8134,274300.0
2009-11-06 09:30:00,46.68,47.97,46.36,47.82,696300.0,40.5614,41.6823,40.2834,41.552,696300.0
2009-11-06 10:00:00,47.87,48.09,47.21,47.21,81300.0,41.5954,41.7866,41.0219,41.0219,81300.0
2009-11-06 10:30:00,47.18,47.54,46.92,47.49,71600.0,40.9959,41.3087,40.77,41.2652,71600.0
2009-11-06 11:00:00,47.49,47.69,47.39,47.68,61400.0,41.2652,41.439,41.1784,41.4303,61400.0
2009-11-06 11:30:00,47.69,47.82,47.53,47.62,42600.0,41.439,41.552,41.3,41.3782,42600.0
2009-11-06 12:00:00,47.62,47.99,47.62,47.72,58700.0,41.3782,41.6997,41.3782,41.4651,58700.0
2009-11-06 12:30:00,47.68,47.97,47.67,47.89,56200.0,41.4303,41.6823,41.4217,41.6128,56200.0
2009-11-06 13:00:00,47.87,48.1,47.73,48.07,47900.0,41.5954,41.7953,41.4738,41.7692,47900.0
2009-11-06 13:30:00,48.03,48.22,47.95,48.06,54200.0,41.7345,41.8996,41.665,41.7605,54200.0
2009-11-06 14:00:00,48.01,48.14,47.83,48.03,70600.0,41.7171,41.83,41.5607,41.7345,70600.0
2009-11-06 14:30:00,48.01,48.11,47.92,48.05,53800.0,41.7171,41.804,41.6389,41.7518,53800.0
2009-11-06 15:00:00,48.01,48.05,47.77,47.96,124900.0,41.7171,41.7518,41.5085,41.6736,124900.0
2009-11-06 15:30:00,47.97,48.17,47.81,47.98,205900.0,41.6823,41.8561,41.5433,41.691,205900.0
2009-11-09 09:30:00,48.57,48.92,48.45,48.76,93600.0,42.2037,42.5078,42.0994,42.3688,93600.0
2009-11-09 10:00:00,48.77,49.0,48.55,48.7,86300.0,42.3775,42.5773,42.1863,42.3166,86300.0
2009-11-09 10:30:00,48.69,48.72,48.48,48.68,67300.0,42.308,42.334,42.1255,42.2993,67300.0
2009-11-09 11:00:00,48.65,48.9,48.51,48.85,76300.0,42.2732,42.4904,42.1516,42.447,76300.0
2009-11-09 11:30:00,48.85,49.0,48.77,48.83,53500.0,42.447,42.5773,42.3775,42.4296,53500.0
2009-11-09 12:00:00,48.81,48.89,48.73,48.79,41900.0,42.4122,42.4817,42.3427,42.3949,41900.0
2009-11-09 12:30:00,48.77,48.91,48.72,48.91,31600.0,42.3775,42.4991,42.334,42.4991,31600.0
2009-11-09 13:00:00,48.92,49.06,48.87,48.95,31400.0,42.5078,42.6295,42.4644,42.5339,31400.0
2009-11-09 13:30:00,48.96,49.09,48.86,48.97,47600.0,42.5426,42.6555,42.4557,42.5513,47600.0
2009-11-09 14:00:00,48.97,49.1,48.91,49.1,47000.0,42.5513,42.6642,42.4991,42.6642,47000.0
2009-11-09 14:30:00,49.13,49.16,48.94,48.96,95500.0,42.6903,42.7164,42.5252,42.5426,95500.0
2009-11-09 15:00:00,48.96,49.04,48.75,48.77,112700.0,42.5426,42.6121,42.3601,42.3775,112700.0
2009-11-09 15:30:00,48.77,48.8,48.57,48.8,221000.0,42.3775,42.4035,42.2037,42.4035,221000.0
2009-11-10 09:30:00,48.53,48.85,48.21,48.21,101500.0,42.1689,42.447,41.8909,41.8909,101500.0
2009-11-10 10:00:00,48.26,48.26,47.97,48.17,108400.0,41.9343,41.9343,41.6823,41.8561,108400.0
2009-11-10 10:30:00,48.17,48.2,47.65,47.75,101200.0,41.8561,41.8822,41.4043,41.4912,101200.0
2009-11-10 11:00:00,47.74,47.81,47.48,47.61,55800.0,41.4825,41.5433,41.2566,41.3695,55800.0
2009-11-10 11:30:00,47.61,47.77,47.49,47.68,41800.0,41.3695,41.5085,41.2652,41.4303,41800.0
2009-11-10 12:00:00,47.69,47.74,47.43,47.46,58000.0,41.439,41.4825,41.2131,41.2392,58000.0
2009-11-10 12:30:00,47.42,47.88,47.38,47.88,42000.0,41.2044,41.6041,41.1697,41.6041,42000.0
2009-11-10 13:00:00,47.85,48.04,47.81,48.0,71900.0,41.5781,41.7432,41.5433,41.7084,71900.0
2009-11-10 13:30:00,48.01,48.24,47.94,48.19,72200.0,41.7171,41.9169,41.6563,41.8735,72200.0
2009-11-10 14:00:00,48.24,48.37,48.13,48.37,53700.0,41.9169,42.0299,41.8214,42.0299,53700.0
2009-11-10 14:30:00,48.36,48.44,48.17,48.17,41400.0,42.0212,42.0907,41.8561,41.8561,41400.0
2009-11-10 15:00:00,48.17,48.38,48.06,48.24,86600.0,41.8561,42.0386,41.7605,41.9169,86600.0
2009-11-10 15:30:00,48.26,48.36,48.11,48.25,192900.0,41.9343,42.0212,41.804,41.9256,192900.0
2009-11-11 09:30:00,48.74,49.12,48.52,49.1,53500.0,42.3514,42.6816,42.1602,42.6642,53500.0
2009-11-11 10:00:00,49.08,49.83,49.06,49.64,81200.0,42.6468,43.2985,42.6295,43.1334,81200.0
2009-11-11 10:30:00,49.65,49.69,48.85,48.9,68900.0,43.1421,43.1769,42.447,42.4904,68900.0
2009-11-11 11:00:00,48.93,49.08,48.76,49.06,75900.0,42.5165,42.6468,42.3688,42.6295,75900.0
2009-11-11 11:30:00,49.02,49.26,48.75,48.87,34500.0,42.5947,42.8032,42.3601,42.4644,34500.0
2009-11-11 12:00:00,48.86,48.9,48.69,48.9,30800.0,42.4557,42.4904,42.308,42.4904,30800.0
2009-11-11 12:30:00,48.89,49.01,48.7,48.7,50900.0,42.4817,42.586,42.3166,42.3166,50900.0
2009-11-11 13:00:00,48.71,48.89,48.68,48.79,22600.0,42.3253,42.4817,42.2993,42.3949,22600.0
2009-11-11 13:30:00,48.73,48.83,48.53,48.71,44100.0,42.3427,42.4296,42.1689,42.3253,44100.0
2009-11-11 14:00:00,48.66,48.88,48.66,48.74,35500.0,42.2819,42.4731,42.2819,42.3514,35500.0
2009-11-11 14:30:00,48.75,49.03,48.71,49.02,52200.0,42.3601,42.6034,42.3253,42.5947,52200.0
2009-11-11 15:00:00,49.0,49.01,48.72,48.82,50800.0,42.5773,42.586,42.334,42.4209,50800.0
2009-11-11 15:30:00,48.82,48.86,48.58,48.67,168700.0,42.4209,42.4557,42.2124,42.2906,168700.0
2009-11-12 09:30:00,48.63,48.95,48.23,48.71,64600.0,42.2558,42.5339,41.9083,42.3253,64600.0
2009-11-12 10:00:00,48.74,49.0,48.5,48.85,88200.0,42.3514,42.5773,42.1429,42.447,88200.0
2009-11-12 10:30:00,48.88,49.03,48.66,48.72,32800.0,42.4731,42.6034,42.2819,42.334,32800.0
2009-11-12 11:00:00,48.67,48.68,48.03,48.07,74900.0,42.2906,42.2993,41.7345,41.7692,74900.0
2009-11-12 11:30:00,48.11,48.11,47.77,47.88,62400.0,41.804,41.804,41.5085,41.6041,62400.0
2009-11-12 12:00:00,47.86,48.16,47.83,48.16,30200.0,41.5868,41.8474,41.5607,41.8474,30200.0
2009-11-12 12:30:00,48.15,48.18,47.93,48.05,47500.0,41.8387,41.8648,41.6476,41.7518,47500.0
2009-11-12 13:00:00,48.05,48.07,47.76,47.8,38200.0,41.7518,41.7692,41.4999,41.5346,38200.0
2009-11-12 13:30:00,47.85,48.01,47.8,47.82,28400.0,41.5781,41.7171,41.5346,41.552,28400.0
2009-11-12 14:00:00,47.83,48.13,47.83,47.92,41100.0,41.5607,41.8214,41.5607,41.6389,41100.0
2009-11-12 14:30:00,47.91,48.09,47.64,47.73,33900.0,41.6302,41.7866,41.3956,41.4738,33900.0
2009-11-12 15:00:00,47.73,47.81,47.62,47.68,39500.0,41.4738,41.5433,41.3782,41.4303,39500.0
2009-11-12 15:30:00,47.7,47.8,47.45,47.66,117600.0,41.4477,41.5346,41.2305,41.413,117600.0
2009-11-13 09:30:00,47.81,47.94,47.27,47.32,77100.0,41.5433,41.6563,41.0741,41.1175,77100.0
2009-11-13 10:00:00,47.24,47.8,47.17,47.51,65000.0,41.048,41.5346,40.9872,41.2826,65000.0
2009-11-13 10:30:00,47.49,48.04,47.41,47.94,52100.0,41.2652,41.7432,41.1957,41.6563,52100.0
2009-11-13 11:00:00,47.92,48.12,47.69,48.04,63900.0,41.6389,41.8127,41.439,41.7432,63900.0
2009-11-13 11:30:00,48.02,48.23,47.81,47.81,26300.0,41.7258,41.9083,41.5433,41.5433,26300.0
2009-11-13 12:00:00,47.79,48.45,47.79,48.44,48500.0,41.5259,42.0994,41.5259,42.0907,48500.0
2009-11-13 12:30:00,48.45,48.52,48.39,48.47,85000.0,42.0994,42.1602,42.0473,42.1168,85000.0
2009-11-13 13:00:00,48.46,48.52,48.4,48.41,59400.0,42.1081,42.1602,42.056,42.0647,59400.0
2009-11-13 13:30:00,48.4,48.51,48.25,48.36,84000.0,42.056,42.1516,41.9256,42.0212,84000.0
2009-11-13 14:00:00,48.36,48.44,48.13,48.24,47800.0,42.0212,42.0907,41.8214,41.9169,47800.0
2009-11-13 14:30:00,48.2,48.26,48.0,48.08,95700.0,41.8822,41.9343,41.7084,41.7779,95700.0
2009-11-13 15:00:00,48.07,48.27,47.9,47.94,95500.0,41.7692,41.943,41.6215,41.6563,95500.0
2009-11-13 15:30:00,47.94,48.31,47.91,48.29,194900.0,41.6563,41.9778,41.6302,41.9604,194900.0
2009-11-16 09:30:00,48.74,49.79,48.7,49.68,103300.0,42.3514,43.2638,42.3166,43.1682,103300.0
2009-11-16 10:00:00,49.71,49.8,49.55,49.58,51800.0,43.1943,43.2725,43.0552,43.0813,51800.0
2009-11-16 10:30:00,49.58,49.97,49.58,49.91,85800.0,43.0813,43.4202,43.0813,43.368,85800.0
2009-11-16 11:00:00,49.89,50.14,49.89,50.06,107200.0,43.3507,43.5679,43.3507,43.4984,107200.0
2009-11-16 11:30:00,50.08,50.41,50.08,50.4,68600.0,43.5158,43.8025,43.5158,43.7938,68600.0
2009-11-16 12:00:00,50.38,50.48,50.2,50.36,100300.0,43.7764,43.8633,43.62,43.7591,100300.0
2009-11-16 12:30:00,50.36,50.58,50.23,50.53,42100.0,43.7591,43.9502,43.6461,43.9068,42100.0
2009-11-16 13:00:00,50.54,50.72,50.5,50.57,48500.0,43.9155,44.0719,43.8807,43.9415,48500.0
2009-11-16 13:30:00,50.56,50.6,50.45,50.5,34500.0,43.9328,43.9676,43.8373,43.8807,34500.0
2009-11-16 14:00:00,50.5,50.88,50.5,50.86,49200.0,43.8807,44.2109,43.8807,44.1935,49200.0
2009-11-16 14:30:00,50.86,50.91,50.48,50.58,61400.0,44.1935,44.237,43.8633,43.9502,61400.0
2009-11-16 15:00:00,50.59,50.6,50.04,50.1,138700.0,43.9589,43.9676,43.481,43.5331,138700.0
2009-11-16 15:30:00,50.1,50.38,50.08,50.27,293000.0,43.5331,43.7764,43.5158,43.6809,293000.0
2009-11-17 09:30:00,49.96,50.0,49.55,49.81,87400.0,43.4115,43.4462,43.0552,43.2812,87400.0
2009-11-17 10:00:00,49.82,50.17,49.73,50.1,65500.0,43.2898,43.594,43.2116,43.5331,65500.0
2009-11-17 10:30:00,50.13,50.16,49.95,50.06,135200.0,43.5592,43.5853,43.4028,43.4984,135200.0
2009-11-17 11:00:00,50.12,50.22,50.05,50.17,95700.0,43.5505,43.6374,43.4897,43.594,95700.0
2009-11-17 11:30:00,50.15,50.22,50.07,50.2,37200.0,43.5766,43.6374,43.5071,43.62,37200.0
2009-11-17 12:00:00,50.21,50.43,50.13,50.19,94200.0,43.6287,43.8199,43.5592,43.6113,94200.0
2009-11-17 12:30:00,50.19,50.4,50.16,50.32,96300.0,43.6113,43.7938,43.5853,43.7243,96300.0
2009-11-17 13:00:00,50.3,50.46,50.23,50.33,83600.0,43.7069,43.846,43.6461,43.733,83600.0
2009-11-17 13:30:00,50.36,50.75,50.35,50.53,59900.0,43.7591,44.0979,43.7504,43.9068,59900.0
2009-11-17 14:00:00,50.55,50.62,50.39,50.51,57800.0,43.9242,43.985,43.7851,43.8894,57800.0
2009-11-17 14:30:00,50.5,50.63,50.4,50.56,80200.0,43.8807,43.9937,43.7938,43.9328,80200.0
2009-11-17 15:00:00,50.55,50.6,50.42,50.43,92300.0,43.9242,43.9676,43.8112,43.8199,92300.0
2009-11-17 15:30:00,50.43,50.58,50.38,50.43,179400.0,43.8199,43.9502,43.7764,43.8199,179400.0
2009-11-18 09:30:00,50.32,50.86,50.08,50.31,63400.0,43.7243,44.1935,43.5158,43.7156,63400.0
2009-11-18 10:00:00,50.41,50.56,50.03,50.51,1062800.0,43.8025,43.9328,43.4723,43.8894,1062800.0
2009-11-18 10:30:00,50.52,50.85,50.37,50.82,126800.0,43.8981,44.1848,43.7678,44.1588,126800.0
2009-11-18 11:00:00,50.81,51.06,50.64,50.75,77000.0,44.1501,44.3673,44.0024,44.0979,77000.0
2009-11-18 11:30:00,50.71,50.8,50.62,50.69,78200.0,44.0632,44.1414,43.985,44.0458,78200.0
2009-11-18 12:00:00,50.7,50.77,50.44,50.52,47400.0,44.0545,44.1153,43.8286,43.8981,47400.0
2009-11-18 12:30:00,50.51,50.55,50.33,50.41,52700.0,43.8894,43.9242,43.733,43.8025,52700.0
2009-11-18 13:00:00,50.37,50.47,50.33,50.41,38300.0,43.7678,43.8546,43.733,43.8025,38300.0
2009-11-18 13:30:00,50.4,50.5,50.37,50.45,37500.0,43.7938,43.8807,43.7678,43.8373,37500.0
2009-11-18 14:00:00,50.43,50.54,50.3,50.32,74900.0,43.8199,43.9155,43.7069,43.7243,74900.0
2009-11-18 14:30:00,50.32,50.38,50.18,50.23,62900.0,43.7243,43.7764,43.6027,43.6461,62900.0
2009-11-18 15:00:00,50.27,50.4,50.21,50.3,83300.0,43.6809,43.7938,43.6287,43.7069,83300.0
2009-11-18 15:30:00,50.3,50.47,50.22,50.24,301900.0,43.7069,43.8546,43.6374,43.6548,301900.0
2009-11-19 09:30:00,50.0,50.17,49.27,49.62,283500.0,43.4462,43.594,42.8119,43.1161,283500.0
2009-11-19 10:00:00,49.57,49.64,49.31,49.36,189300.0,43.0726,43.1334,42.8467,42.8901,189300.0
2009-11-19 10:30:00,49.35,49.39,48.68,48.77,215700.0,42.8814,42.9162,42.2993,42.3775,215700.0
2009-11-19 11:00:00,48.77,49.0,48.59,48.98,110200.0,42.3775,42.5773,42.2211,42.5599,110200.0
2009-11-19 11:30:00,48.98,49.21,48.94,49.2,113300.0,42.5599,42.7598,42.5252,42.7511,113300.0
2009-11-19 12:00:00,49.17,49.38,48.85,49.38,97600.0,42.725,42.9075,42.447,42.9075,97600.0
2009-11-19 12:30:00,49.37,49.51,49.33,49.35,50300.0,42.8988,43.0205,42.8641,42.8814,50300.0
2009-11-19 13:00:00,49.37,49.41,49.16,49.27,34800.0,42.8988,42.9336,42.7164,42.8119,34800.0
2009-11-19 13:30:00,49.28,49.46,49.27,49.41,27700.0,42.8206,42.977,42.8119,42.9336,27700.0
2009-11-19 14:00:00,49.43,49.5,49.36,49.45,86700.0,42.951,43.0118,42.8901,42.9683,86700.0
2009-11-19 14:30:00,49.43,49.52,49.42,49.44,118700.0,42.951,43.0292,42.9423,42.9597,118700.0
2009-11-19 15:00:00,49.44,49.64,49.36,49.59,126300.0,42.9597,43.1334,42.8901,43.09,126300.0
2009-11-19 15:30:00,49.6,49.63,49.42,49.5,127900.0,43.0987,43.1247,42.9423,43.0118,127900.0
2009-11-20 09:30:00,50.7,50.7,49.76,49.76,327000.0,44.0545,44.0545,43.2377,43.2377,327000.0
2009-11-20 10:00:00,49.78,49.93,49.34,49.93,145300.0,43.2551,43.3854,42.8728,43.3854,145300.0
2009-11-20 10:30:00,49.94,49.94,49.23,49.24,88500.0,43.3941,43.3941,42.7772,42.7859,88500.0
2009-11-20 11:00:00,49.26,49.38,49.18,49.37,101700.0,42.8032,42.9075,42.7337,42.8988,101700.0
2009-11-20 11:30:00,49.4,49.55,49.31,49.51,100200.0,42.9249,43.0552,42.8467,43.0205,100200.0
2009-11-20 12:00:00,49.51,49.67,49.42,49.49,75000.0,43.0205,43.1595,42.9423,43.0031,75000.0
2009-11-20 12:30:00,49.46,49.49,49.27,49.27,26700.0,42.977,43.0031,42.8119,42.8119,26700.0
2009-11-20 13:00:00,49.27,49.36,49.27,49.34,20100.0,42.8119,42.8901,42.8119,42.8728,20100.0
2009-11-20 13:30:00,49.34,49.52,49.27,49.51,59700.0,42.8728,43.0292,42.8119,43.0205,59700.0
2009-11-20 14:00:00,49.51,49.62,49.5,49.61,50100.0,43.0205,43.1161,43.0118,43.1074,50100.0
2009-11-20 14:30:00,49.61,49.73,49.55,49.55,66600.0,43.1074,43.2116,43.0552,43.0552,66600.0
2009-11-20 15:00:00,49.56,49.7,49.55,49.67,57400.0,43.0639,43.1856,43.0552,43.1595,57400.0
2009-11-20 15:30:00,49.69,49.88,49.67,49.75,218800.0,43.1769,43.342,43.1595,43.229,218800.0
2009-11-23 09:30:00,50.23,50.77,50.23,50.62,148400.0,43.8621,44.3337,43.8621,44.2027,148400.0
2009-11-23 10:00:00,50.64,51.18,50.64,51.14,220000.0,44.2202,44.6917,44.2202,44.6568,220000.0
2009-11-23 10:30:00,51.16,51.31,50.61,50.68,122700.0,44.6742,44.8052,44.194,44.2551,122700.0
2009-11-23 11:00:00,50.73,51.07,50.63,50.86,140100.0,44.2987,44.5956,44.2114,44.4123,140100.0
2009-11-23 11:30:00,50.9,51.05,50.81,50.96,137300.0,44.4472,44.5782,44.3686,44.4996,137300.0
2009-11-23 12:00:00,50.95,51.03,50.72,50.75,94200.0,44.4909,44.5607,44.29,44.3162,94200.0
2009-11-23 12:30:00,50.75,50.9,50.65,50.68,29800.0,44.3162,44.4472,44.2289,44.2551,29800.0
2009-11-23 13:00:00,50.71,50.8,50.59,50.67,31800.0,44.2813,44.3599,44.1765,44.2463,31800.0
2009-11-23 13:30:00,50.66,50.66,50.45,50.58,47300.0,44.2376,44.2376,44.0542,44.1678,47300.0
2009-11-23 14:00:00,50.57,50.58,50.41,50.56,64900.0,44.159,44.1678,44.0193,44.1503,64900.0
2009-11-23 14:30:00,50.57,50.65,50.53,50.61,49000.0,44.159,44.2289,44.1241,44.194,49000.0
2009-11-23 15:00:00,50.59,50.67,50.55,50.6,77600.0,44.1765,44.2463,44.1416,44.1852,77600.0
2009-11-23 15:30:00,50.59,50.63,50.37,50.56,181800.0,44.1765,44.2114,43.9844,44.1503,181800.0
2009-11-24 09:30:00,50.81,50.81,49.56,49.6,131100.0,44.3686,44.3686,43.2771,43.312,131100.0
2009-11-24 10:00:00,49.6,50.06,49.54,49.71,102700.0,43.312,43.7137,43.2596,43.4081,102700.0
2009-11-24 10:30:00,49.72,50.03,49.72,49.81,53800.0,43.4168,43.6875,43.4168,43.4954,53800.0
2009-11-24 11:00:00,49.81,50.04,49.74,49.78,78700.0,43.4954,43.6962,43.4342,43.4692,78700.0
2009-11-24 11:30:00,49.78,49.9,49.75,49.87,48700.0,43.4692,43.574,43.443,43.5478,48700.0
2009-11-24 12:00:00,49.86,49.91,49.76,49.83,37400.0,43.539,43.5827,43.4517,43.5128,37400.0
2009-11-24 12:30:00,49.81,49.9,49.75,49.82,55700.0,43.4954,43.574,43.443,43.5041,55700.0
2009-11-24 13:00:00,49.82,49.86,49.77,49.81,22400.0,43.5041,43.539,43.4604,43.4954,22400.0
2009-11-24 13:30:00,49.81,49.84,49.7,49.7,35800.0,43.4954,43.5216,43.3993,43.3993,35800.0
2009-11-24 14:00:00,49.74,49.88,49.7,49.85,44400.0,43.4342,43.5565,43.3993,43.5303,44400.0
2009-11-24 14:30:00,49.84,50.03,49.74,49.96,53400.0,43.5216,43.6875,43.4342,43.6264,53400.0
2009-11-24 15:00:00,49.96,49.99,49.83,49.94,42800.0,43.6264,43.6526,43.5128,43.6089,42800.0
2009-11-24 15:30:00,49.93,49.98,49.82,49.96,189300.0,43.6002,43.6438,43.5041,43.6264,189300.0
2009-11-25 09:30:00,49.99,50.09,49.7,50.09,115300.0,43.6526,43.7399,43.3993,43.7399,115300.0
2009-11-25 10:00:00,50.14,50.39,50.14,50.24,155600.0,43.7835,44.0018,43.7835,43.8709,155600.0
2009-11-25 10:30:00,50.24,50.3,50.09,50.22,83500.0,43.8709,43.9233,43.7399,43.8534,83500.0
2009-11-25 11:00:00,50.18,50.26,50.13,50.17,46000.0,43.8185,43.8883,43.7748,43.8097,46000.0
2009-11-25 11:30:00,50.17,50.2,50.01,50.02,35100.0,43.8097,43.8359,43.67,43.6788,35100.0
2009-11-25 12:00:00,50.02,50.04,49.9,49.94,25300.0,43.6788,43.6962,43.574,43.6089,25300.0
2009-11-25 12:30:00,49.94,50.02,49.9,49.96,28100.0,43.6089,43.6788,43.574,43.6264,28100.0
2009-11-25 13:00:00,49.96,50.03,49.91,49.94,38600.0,43.6264,43.6875,43.5827,43.6089,38600.0
2009-11-25 13:30:00,49.95,49.98,49.85,49.98,40600.0,43.6176,43.6438,43.5303,43.6438,40600.0
2009-11-25 14:00:00,49.95,49.98,49.83,49.87,49800.0,43.6176,43.6438,43.5128,43.5478,49800.0
2009-11-25 14:30:00,49.87,50.04,49.84,49.93,32200.0,43.5478,43.6962,43.5216,43.6002,32200.0
2009-11-25 15:00:00,49.95,49.96,49.85,49.91,55200.0,43.6176,43.6264,43.5303,43.5827,55200.0
2009-11-25 15:30:00,49.9,50.06,49.87,50.02,108200.0,43.574,43.7137,43.5478,43.6788,108200.0
2009-11-27 09:30:00,47.96,48.85,47.26,48.72,66900.0,41.8799,42.6571,41.2686,42.5436,66900.0
2009-11-27 10:00:00,48.79,49.02,48.71,48.83,81600.0,42.6047,42.8055,42.5348,42.6396,81600.0
2009-11-27 10:30:00,48.8,49.24,48.69,49.08,65300.0,42.6134,42.9976,42.5174,42.8579,65300.0
2009-11-27 11:00:00,49.08,49.35,48.87,48.99,65000.0,42.8579,43.0937,42.6745,42.7793,65000.0
2009-11-27 11:30:00,48.98,49.02,48.74,48.78,92500.0,42.7706,42.8055,42.561,42.596,92500.0
2009-11-27 12:00:00,48.74,48.83,48.6,48.68,77900.0,42.561,42.6396,42.4388,42.5086,77900.0
2009-11-27 12:30:00,48.72,49.13,48.63,48.63,68600.0,42.5436,42.9016,42.465,42.465,68600.0
2009-11-30 09:30:00,48.6,48.61,48.12,48.55,79800.0,42.4388,42.4475,42.0196,42.3951,79800.0
2009-11-30 10:00:00,48.6,48.91,48.6,48.78,37300.0,42.4388,42.7095,42.4388,42.596,37300.0
2009-11-30 10:30:00,48.76,48.82,48.33,48.37,51000.0,42.5785,42.6309,42.203,42.2379,51000.0
2009-11-30 11:00:00,48.35,48.37,47.87,47.92,128300.0,42.2205,42.2379,41.8013,41.845,128300.0
2009-11-30 11:30:00,47.92,47.94,47.74,47.86,79900.0,41.845,41.8624,41.6878,41.7926,79900.0
2009-11-30 12:00:00,47.87,48.04,47.84,48.02,79400.0,41.8013,41.9498,41.7751,41.9323,79400.0
2009-11-30 12:30:00,47.99,47.99,47.8,47.81,52300.0,41.9061,41.9061,41.7402,41.7489,52300.0
2009-11-30 13:00:00,47.82,48.06,47.75,48.06,42000.0,41.7577,41.9672,41.6965,41.9672,42000.0
2009-11-30 13:30:00,48.06,48.19,47.95,48.06,36200.0,41.9672,42.0807,41.8712,41.9672,36200.0
2009-11-30 14:00:00,48.06,48.11,47.89,47.94,240100.0,41.9672,42.0109,41.8188,41.8624,240100.0
2009-11-30 14:30:00,47.95,47.95,47.72,47.74,48700.0,41.8712,41.8712,41.6703,41.6878,48700.0
2009-11-30 15:00:00,47.75,48.17,47.75,48.12,83500.0,41.6965,42.0633,41.6965,42.0196,83500.0
2009-11-30 15:30:00,48.12,48.61,48.12,48.46,216000.0,42.0196,42.4475,42.0196,42.3165,216000.0
2009-12-01 09:30:00,48.58,48.98,48.37,48.38,72800.0,42.4213,42.7706,42.2379,42.2467,72800.0
2009-12-01 10:00:00,48.37,48.71,48.29,48.71,64500.0,42.2379,42.5348,42.1681,42.5348,64500.0
2009-12-01 10:30:00,48.7,48.88,48.64,48.77,46900.0,42.5261,42.6833,42.4737,42.5872,46900.0
2009-12-01 11:00:00,48.77,48.98,48.75,48.93,56500.0,42.5872,42.7706,42.5698,42.7269,56500.0
2009-12-01 11:30:00,48.91,48.94,48.78,48.8,36900.0,42.7095,42.7357,42.596,42.6134,36900.0
2009-12-01 12:00:00,48.83,48.88,48.77,48.78,24400.0,42.6396,42.6833,42.5872,42.596,24400.0
2009-12-01 12:30:00,48.76,48.79,48.64,48.77,38000.0,42.5785,42.6047,42.4737,42.5872,38000.0
2009-12-01 13:00:00,48.77,48.96,48.75,48.9,24600.0,42.5872,42.7531,42.5698,42.7007,24600.0
2009-12-01 13:30:00,48.93,49.19,48.91,49.14,40100.0,42.7269,42.954,42.7095,42.9103,40100.0
2009-12-01 14:00:00,49.12,49.15,48.98,49.01,38900.0,42.8928,42.919,42.7706,42.7968,38900.0
2009-12-01 14:30:00,49.01,49.06,48.65,48.68,38900.0,42.7968,42.8405,42.4824,42.5086,38900.0
2009-12-01 15:00:00,48.68,48.69,48.51,48.66,97200.0,42.5086,42.5174,42.3602,42.4912,97200.0
2009-12-01 15:30:00,48.65,48.75,48.46,48.55,159000.0,42.4824,42.5698,42.3165,42.3951,159000.0
2009-12-02 09:30:00,48.71,49.3,48.6,49.18,62200.0,42.5348,43.05,42.4388,42.9452,62200.0
2009-12-02 10:00:00,49.18,49.83,49.18,49.62,95700.0,42.9452,43.5128,42.9452,43.3295,95700.0
2009-12-02 10:30:00,49.65,49.66,49.41,49.48,93800.0,43.3557,43.3644,43.1461,43.2072,93800.0
2009-12-02 11:00:00,49.48,49.59,49.1,49.35,91500.0,43.2072,43.3033,42.8754,43.0937,91500.0
2009-12-02 11:30:00,49.35,49.51,49.21,49.22,91300.0,43.0937,43.2334,42.9714,42.9802,91300.0
2009-12-02 12:00:00,49.25,49.4,49.01,49.13,86100.0,43.0064,43.1374,42.7968,42.9016,86100.0
2009-12-02 12:30:00,49.12,49.27,49.12,49.25,31200.0,42.8928,43.0238,42.8928,43.0064,31200.0
2009-12-02 13:00:00,49.26,49.29,49.13,49.18,45900.0,43.0151,43.0413,42.9016,42.9452,45900.0
2009-12-02 13:30:00,49.2,49.25,49.13,49.2,56600.0,42.9627,43.0064,42.9016,42.9627,56600.0
2009-12-02 14:00:00,49.2,49.31,49.01,49.16,75300.0,42.9627,43.0588,42.7968,42.9278,75300.0
2009-12-02 14:30:00,49.19,49.27,49.09,49.22,32600.0,42.954,43.0238,42.8667,42.9802,32600.0
2009-12-02 15:00:00,49.21,49.28,49.14,49.25,76100.0,42.9714,43.0326,42.9103,43.0064,76100.0
2009-12-02 15:30:00,49.25,49.56,49.17,49.47,206100.0,43.0064,43.2771,42.9365,43.1985,206100.0
2009-12-03 09:30:00,49.69,49.76,49.43,49.65,37300.0,43.3906,43.4517,43.1635,43.3557,37300.0
2009-12-03 10:00:00,49.62,49.62,49.18,49.35,64100.0,43.3295,43.3295,42.9452,43.0937,64100.0
2009-12-03 10:30:00,49.34,49.56,49.13,49.56,29100.0,43.085,43.2771,42.9016,43.2771,29100.0
2009-12-03 11:00:00,49.52,49.59,49.47,49.53,27900.0,43.2421,43.3033,43.1985,43.2509,27900.0
2009-12-03 11:30:00,49.52,49.54,49.19,49.28,26100.0,43.2421,43.2596,42.954,43.0326,26100.0
2009-12-03 12:00:00,49.28,49.28,49.15,49.15,32900.0,43.0326,43.0326,42.919,42.919,32900.0
2009-12-03 12:30:00,49.15,49.24,49.08,49.18,26600.0,42.919,42.9976,42.8579,42.9452,26600.0
2009-12-03 13:00:00,49.15,49.24,49.04,49.24,17500.0,42.919,42.9976,42.823,42.9976,17500.0
2009-12-03 13:30:00,49.25,49.3,49.17,49.18,17300.0,43.0064,43.05,42.9365,42.9452,17300.0
2009-12-03 14:00:00,49.2,49.27,49.01,49.04,29500.0,42.9627,43.0238,42.7968,42.823,29500.0
2009-12-03 14:30:00,49.05,49.15,48.91,48.91,32100.0,42.8317,42.919,42.7095,42.7095,32100.0
2009-12-03 15:00:00,48.91,49.05,48.9,48.9,40200.0,42.7095,42.8317,42.7007,42.7007,40200.0
2009-12-03 15:30:00,48.9,48.96,48.42,48.52,148800.0,42.7007,42.7531,42.2816,42.3689,148800.0
2009-12-04 09:30:00,49.45,50.31,49.19,49.42,76100.0,43.181,43.932,42.954,43.1548,76100.0
2009-12-04 10:00:00,49.41,49.51,49.0,49.17,81600.0,43.1461,43.2334,42.7881,42.9365,81600.0
2009-12-04 10:30:00,49.21,49.39,48.98,49.0,44300.0,42.9714,43.1286,42.7706,42.7881,44300.0
2009-12-04 11:00:00,48.98,48.98,48.66,48.71,52300.0,42.7706,42.7706,42.4912,42.5348,52300.0
2009-12-04 11:30:00,48.68,48.68,48.0,48.28,89000.0,42.5086,42.5086,41.9148,42.1593,89000.0
2009-12-04 12:00:00,48.28,48.5,48.25,48.43,40800.0,42.1593,42.3514,42.1331,42.2903,40800.0
2009-12-04 12:30:00,48.42,48.9,48.4,48.76,101700.0,42.2816,42.7007,42.2641,42.5785,101700.0
2009-12-04 13:00:00,48.74,48.88,48.53,48.53,22800.0,42.561,42.6833,42.3776,42.3776,22800.0
2009-12-04 13:30:00,48.47,48.54,48.13,48.13,59000.0,42.3253,42.3864,42.0284,42.0284,59000.0
2009-12-04 14:00:00,48.16,48.27,48.02,48.07,47000.0,42.0546,42.1506,41.9323,41.976,47000.0
2009-12-04 14:30:00,48.09,48.63,48.07,48.56,102000.0,41.9934,42.465,41.976,42.4038,102000.0
2009-12-04 15:00:00,48.55,49.04,48.5,48.99,128700.0,42.3951,42.823,42.3514,42.7793,128700.0
2009-12-04 15:30:00,48.99,49.04,48.82,49.03,152200.0,42.7793,42.823,42.6309,42.8143,152200.0
2009-12-07 09:30:00,48.34,49.35,48.29,49.22,156100.0,42.2117,43.0937,42.1681,42.9802,156100.0
2009-12-07 10:00:00,49.18,49.28,48.84,49.13,74500.0,42.9452,43.0326,42.6483,42.9016,74500.0
2009-12-07 10:30:00,49.15,49.32,48.77,48.82,81200.0,42.919,43.0675,42.5872,42.6309,81200.0
2009-12-07 11:00:00,48.8,48.8,48.39,48.42,84300.0,42.6134,42.6134,42.2554,42.2816,84300.0
2009-12-07 11:30:00,48.42,48.56,48.16,48.31,81300.0,42.2816,42.4038,42.0546,42.1855,81300.0
2009-12-07 12:00:00,48.34,48.52,48.34,48.39,36000.0,42.2117,42.3689,42.2117,42.2554,36000.0
2009-12-07 12:30:00,48.39,48.65,48.38,48.57,51900.0,42.2554,42.4824,42.2467,42.4126,51900.0
2009-12-07 13:00:00,48.57,48.66,48.49,48.55,39500.0,42.4126,42.4912,42.3427,42.3951,39500.0
2009-12-07 13:30:00,48.59,48.65,48.38,48.44,43500.0,42.43,42.4824,42.2467,42.2991,43500.0
2009-12-07 14:00:00,48.42,48.65,48.37,48.6,77200.0,42.2816,42.4824,42.2379,42.4388,77200.0
2009-12-07 14:30:00,48.6,48.6,48.34,48.47,68500.0,42.4388,42.4388,42.2117,42.3253,68500.0
2009-12-07 15:00:00,48.47,48.59,48.35,48.41,41700.0,42.3253,42.43,42.2205,42.2729,41700.0
2009-12-07 15:30:00,48.41,48.67,48.38,48.49,118200.0,42.2729,42.4999,42.2467,42.3427,118200.0
2009-12-08 09:30:00,48.25,48.47,47.35,47.7,95400.0,42.1331,42.3253,41.3472,41.6529,95400.0
2009-12-08 10:00:00,47.71,48.19,47.5,48.17,82900.0,41.6616,42.0807,41.4782,42.0633,82900.0
2009-12-08 10:30:00,48.17,48.37,47.88,48.04,45600.0,42.0633,42.2379,41.81,41.9498,45600.0
2009-12-08 11:00:00,48.04,48.46,48.01,48.43,114300.0,41.9498,42.3165,41.9236,42.2903,114300.0
2009-12-08 11:30:00,48.42,49.33,48.41,49.03,139700.0,42.2816,43.0762,42.2729,42.8143,139700.0
2009-12-08 12:00:00,49.01,49.12,48.5,48.55,43500.0,42.7968,42.8928,42.3514,42.3951,43500.0
2009-12-08 12:30:00,48.58,48.61,48.45,48.5,28400.0,42.4213,42.4475,42.3078,42.3514,28400.0
2009-12-08 13:00:00,48.5,48.53,48.1,48.2,61000.0,42.3514,42.3776,42.0022,42.0895,61000.0
2009-12-08 13:30:00,48.18,48.44,48.18,48.32,26600.0,42.072,42.2991,42.072,42.1943,26600.0
2009-12-08 14:00:00,48.32,48.37,48.14,48.22,31400.0,42.1943,42.2379,42.0371,42.1069,31400.0
2009-12-08 14:30:00,48.26,48.3,48.01,48.07,34100.0,42.1419,42.1768,41.9236,41.976,34100.0
2009-12-08 15:00:00,48.07,48.13,47.96,48.09,36300.0,41.976,42.0284,41.8799,41.9934,36300.0
2009-12-08 15:30:00,48.08,48.2,47.89,48.05,100000.0,41.9847,42.0895,41.8188,41.9585,100000.0
2009-12-09 09:30:00,48.28,48.68,47.61,47.76,90400.0,42.1593,42.5086,41.5743,41.7053,90400.0
2009-12-09 10:00:00,47.76,47.96,47.67,47.96,88700.0,41.7053,41.8799,41.6267,41.8799,88700.0
2009-12-09 10:30:00,47.96,48.25,47.7,48.0,91500.0,41.8799,42.1331,41.6529,41.9148,91500.0
2009-12-09 11:00:00,48.01,48.13,47.97,48.0,66300.0,41.9236,42.0284,41.8886,41.9148,66300.0
2009-12-09 11:30:00,48.0,48.07,47.9,47.9,52100.0,41.9148,41.976,41.8275,41.8275,52100.0
2009-12-09 12:00:00,47.9,47.95,47.68,47.74,190500.0,41.8275,41.8712,41.6354,41.6878,190500.0
2009-12-09 12:30:00,47.77,47.78,47.57,47.68,32100.0,41.714,41.7227,41.5393,41.6354,32100.0
2009-12-09 13:00:00,47.7,47.72,47.5,47.51,63200.0,41.6529,41.6703,41.4782,41.487,63200.0
2009-12-09 13:30:00,47.53,47.57,47.4,47.41,41300.0,41.5044,41.5393,41.3909,41.3996,41300.0
2009-12-09 14:00:00,47.43,47.55,47.23,47.24,107000.0,41.4171,41.5219,41.2425,41.2512,107000.0
2009-12-09 14:30:00,47.24,47.53,47.19,47.43,83400.0,41.2512,41.5044,41.2075,41.4171,83400.0
2009-12-09 15:00:00,47.45,47.83,47.44,47.71,85300.0,41.4346,41.7664,41.4258,41.6616,85300.0
2009-12-09 15:30:00,47.7,47.75,47.56,47.66,164400.0,41.6529,41.6965,41.5306,41.6179,164400.0
2009-12-10 09:30:00,47.89,48.14,47.66,47.79,132200.0,41.8188,42.0371,41.6179,41.7315,132200.0
2009-12-10 10:00:00,47.8,47.84,47.45,47.78,60500.0,41.7402,41.7751,41.4346,41.7227,60500.0
2009-12-10 10:30:00,47.79,47.86,47.6,47.68,76600.0,41.7315,41.7926,41.5655,41.6354,76600.0
2009-12-10 11:00:00,47.68,47.81,47.59,47.64,57300.0,41.6354,41.7489,41.5568,41.6005,57300.0
2009-12-10 11:30:00,47.63,47.76,47.59,47.65,40500.0,41.5917,41.7053,41.5568,41.6092,40500.0
2009-12-10 12:00:00,47.64,47.68,47.55,47.59,43100.0,41.6005,41.6354,41.5219,41.5568,43100.0
2009-12-10 12:30:00,47.6,47.76,47.53,47.74,42700.0,41.5655,41.7053,41.5044,41.6878,42700.0
2009-12-10 13:00:00,47.74,47.75,47.6,47.72,49600.0,41.6878,41.6965,41.5655,41.6703,49600.0
2009-12-10 13:30:00,47.72,47.73,47.49,47.53,33400.0,41.6703,41.6791,41.4695,41.5044,33400.0
2009-12-10 14:00:00,47.6,47.62,47.43,47.47,60700.0,41.5655,41.583,41.4171,41.452,60700.0
2009-12-10 14:30:00,47.5,47.59,47.48,47.57,43100.0,41.4782,41.5568,41.4608,41.5393,43100.0
2009-12-10 15:00:00,47.55,47.58,47.45,47.46,75300.0,41.5219,41.5481,41.4346,41.4433,75300.0
2009-12-10 15:30:00,47.46,47.56,47.4,47.55,97800.0,41.4433,41.5306,41.3909,41.5219,97800.0
2009-12-11 09:30:00,47.89,47.89,47.29,47.48,76600.0,41.8188,41.8188,41.2948,41.4608,76600.0
2009-12-11 10:00:00,47.53,47.67,47.38,47.49,55800.0,41.5044,41.6267,41.3734,41.4695,55800.0
2009-12-11 10:30:00,47.5,47.62,47.47,47.56,79200.0,41.4782,41.583,41.452,41.5306,79200.0
2009-12-11 11:00:00,47.55,47.55,47.2,47.26,54200.0,41.5219,41.5219,41.2163,41.2686,54200.0
2009-12-11 11:30:00,47.25,47.3,46.98,47.14,70800.0,41.2599,41.3036,41.0241,41.1639,70800.0
2009-12-11 12:00:00,47.14,47.5,47.14,47.36,55000.0,41.1639,41.4782,41.1639,41.356,55000.0
2009-12-11 12:30:00,47.36,47.56,47.36,47.5,45300.0,41.356,41.5306,41.356,41.4782,45300.0
2009-12-11 13:00:00,47.5,47.54,47.45,47.53,39000.0,41.4782,41.5132,41.4346,41.5044,39000.0
2009-12-11 13:30:00,47.54,47.64,47.45,47.51,49100.0,41.5132,41.6005,41.4346,41.487,49100.0
2009-12-11 14:00:00,47.51,47.68,47.44,47.44,58000.0,41.487,41.6354,41.4258,41.4258,58000.0
2009-12-11 14:30:00,47.44,47.59,47.43,47.53,66500.0,41.4258,41.5568,41.4171,41.5044,66500.0
2009-12-11 15:00:00,47.53,47.83,47.51,47.82,73000.0,41.5044,41.7664,41.487,41.7577,73000.0
2009-12-11 15:30:00,47.81,47.89,47.72,47.87,161100.0,41.7489,41.8188,41.6703,41.8013,161100.0
2009-12-14 09:30:00,48.13,48.43,48.05,48.26,54500.0,42.0284,42.2903,41.9585,42.1419,54500.0
2009-12-14 10:00:00,48.24,48.26,47.96,48.12,57200.0,42.1244,42.1419,41.8799,42.0196,57200.0
2009-12-14 10:30:00,48.1,48.19,47.97,48.0,73400.0,42.0022,42.0807,41.8886,41.9148,73400.0
2009-12-14 11:00:00,48.0,48.11,47.84,48.08,59100.0,41.9148,42.0109,41.7751,41.9847,59100.0
2009-12-14 11:30:00,48.08,48.44,48.08,48.4,58600.0,41.9847,42.2991,41.9847,42.2641,58600.0
2009-12-14 12:00:00,48.4,48.61,48.4,48.61,38700.0,42.2641,42.4475,42.2641,42.4475,38700.0
2009-12-14 12:30:00,48.6,48.63,48.46,48.6,33400.0,42.4388,42.465,42.3165,42.4388,33400.0
2009-12-14 13:00:00,48.6,48.63,48.47,48.5,28400.0,42.4388,42.465,42.3253,42.3514,28400.0
2009-12-14 13:30:00,48.49,48.54,48.37,48.53,23900.0,42.3427,42.3864,42.2379,42.3776,23900.0
2009-12-14 14:00:00,48.54,48.62,48.49,48.6,60100.0,42.3864,42.4562,42.3427,42.4388,60100.0
2009-12-14 14:30:00,48.61,48.69,48.56,48.59,64500.0,42.4475,42.5174,42.4038,42.43,64500.0
2009-12-14 15:00:00,48.58,48.6,48.48,48.57,50000.0,42.4213,42.4388,42.334,42.4126,50000.0
2009-12-14 15:30:00,48.57,48.6,48.44,48.49,162800.0,42.4126,42.4388,42.2991,42.3427,162800.0
2009-12-15 09:30:00,48.23,48.45,47.98,48.43,50400.0,42.1157,42.3078,41.8974,42.2903,50400.0
2009-12-15 10:00:00,48.4,48.6,48.4,48.56,50300.0,42.2641,42.4388,42.2641,42.4038,50300.0
2009-12-15 10:30:00,48.54,48.75,48.52,48.65,46300.0,42.3864,42.5698,42.3689,42.4824,46300.0
2009-12-15 11:00:00,48.65,48.73,48.37,48.37,28600.0,42.4824,42.5523,42.2379,42.2379,28600.0
2009-12-15 11:30:00,48.37,48.38,48.17,48.27,21000.0,42.2379,42.2467,42.0633,42.1506,21000.0
2009-12-15 12:00:00,48.28,48.45,48.28,48.41,40300.0,42.1593,42.3078,42.1593,42.2729,40300.0
2009-12-15 12:30:00,48.41,48.47,48.22,48.29,25700.0,42.2729,42.3253,42.1069,42.1681,25700.0
2009-12-15 13:00:00,48.27,48.3,48.12,48.12,12500.0,42.1506,42.1768,42.0196,42.0196,12500.0
2009-12-15 13:30:00,48.12,48.33,48.06,48.28,27100.0,42.0196,42.203,41.9672,42.1593,27100.0
2009-12-15 14:00:00,48.28,48.3,48.22,48.28,19300.0,42.1593,42.1768,42.1069,42.1593,19300.0
2009-12-15 14:30:00,48.29,48.31,48.13,48.18,20200.0,42.1681,42.1855,42.0284,42.072,20200.0
2009-12-15 15:00:00,48.16,48.32,48.16,48.21,41100.0,42.0546,42.1943,42.0546,42.0982,41100.0
2009-12-15 15:30:00,48.18,48.22,47.93,48.18,129400.0,42.072,42.1069,41.8537,42.072,129400.0
2009-12-16 09:30:00,48.36,48.67,48.33,48.63,40300.0,42.2292,42.4999,42.203,42.465,40300.0
2009-12-16 10:00:00,48.63,48.83,48.57,48.65,34100.0,42.465,42.6396,42.4126,42.4824,34100.0
2009-12-16 10:30:00,48.67,49.05,48.65,49.02,45000.0,42.4999,42.8317,42.4824,42.8055,45000.0
2009-12-16 11:00:00,49.0,49.08,48.92,49.08,25600.0,42.7881,42.8579,42.7182,42.8579,25600.0
2009-12-16 11:30:00,49.08,49.14,49.07,49.09,24300.0,42.8579,42.9103,42.8492,42.8667,24300.0
2009-12-16 12:00:00,49.09,49.15,49.06,49.13,39300.0,42.8667,42.919,42.8405,42.9016,39300.0
2009-12-16 12:30:00,49.13,49.14,49.07,49.1,43600.0,42.9016,42.9103,42.8492,42.8754,43600.0
2009-12-16 13:00:00,49.1,49.16,49.09,49.16,27200.0,42.8754,42.9278,42.8667,42.9278,27200.0
2009-12-16 13:30:00,49.16,49.16,49.08,49.11,32700.0,42.9278,42.9278,42.8579,42.8841,32700.0
2009-12-16 14:00:00,49.11,49.25,49.08,49.19,75900.0,42.8841,43.0064,42.8579,42.954,75900.0
2009-12-16 14:30:00,49.2,49.24,48.79,48.84,117000.0,42.9627,42.9976,42.6047,42.6483,117000.0
2009-12-16 15:00:00,48.85,48.98,48.7,48.72,60200.0,42.6571,42.7706,42.5261,42.5436,60200.0
2009-12-16 15:30:00,48.71,48.98,48.7,48.93,92100.0,42.5348,42.7706,42.5261,42.7269,92100.0
2009-12-17 09:30:00,48.76,48.82,48.01,48.42,71800.0,42.5785,42.6309,41.9236,42.2816,71800.0
2009-12-17 10:00:00,48.42,48.88,48.42,48.77,46900.0,42.2816,42.6833,42.2816,42.5872,46900.0
2009-12-17 10:30:00,48.79,49.2,48.69,49.16,53400.0,42.6047,42.9627,42.5174,42.9278,53400.0
2009-12-17 11:00:00,49.16,49.22,49.04,49.09,29500.0,42.9278,42.9802,42.823,42.8667,29500.0
2009-12-17 11:30:00,49.09,49.09,48.74,48.89,19400.0,42.8667,42.8667,42.561,42.692,19400.0
2009-12-17 12:00:00,48.9,49.04,48.85,49.02,30800.0,42.7007,42.823,42.6571,42.8055,30800.0
2009-12-17 12:30:00,49.02,49.06,48.88,48.92,54100.0,42.8055,42.8405,42.6833,42.7182,54100.0
2009-12-17 13:00:00,48.94,48.95,48.65,48.69,35900.0,42.7357,42.7444,42.4824,42.5174,35900.0
2009-12-17 13:30:00,48.7,48.84,48.69,48.84,15700.0,42.5261,42.6483,42.5174,42.6483,15700.0
2009-12-17 14:00:00,48.83,48.89,48.8,48.87,24800.0,42.6396,42.692,42.6134,42.6745,24800.0
2009-12-17 14:30:00,48.86,48.95,48.8,48.89,27500.0,42.6658,42.7444,42.6134,42.692,27500.0
2009-12-17 15:00:00,48.89,48.91,48.73,48.79,37500.0,42.692,42.7095,42.5523,42.6047,37500.0
2009-12-17 15:30:00,48.78,48.9,48.75,48.82,119200.0,42.596,42.7007,42.5698,42.6309,119200.0
2009-12-18 09:30:00,49.0,49.49,49.0,49.2,295500.0,42.7881,43.2159,42.7881,42.9627,295500.0
2009-12-18 10:00:00,49.2,49.27,49.03,49.2,78200.0,42.9627,43.0238,42.8143,42.9627,78200.0
2009-12-18 10:30:00,49.16,49.19,48.98,49.17,58100.0,42.9278,42.954,42.7706,42.9365,58100.0
2009-12-18 11:00:00,49.18,49.19,49.0,49.03,76700.0,42.9452,42.954,42.7881,42.8143,76700.0
2009-12-18 11:30:00,49.02,49.1,48.81,48.84,154300.0,42.8055,42.8754,42.6221,42.6483,154300.0
2009-12-18 12:00:00,48.84,48.97,48.8,48.92,27600.0,42.6483,42.7619,42.6134,42.7182,27600.0
2009-12-18 12:30:00,48.93,49.29,48.92,49.29,108400.0,42.7269,43.0413,42.7182,43.0413,108400.0
2009-12-18 13:00:00,49.29,49.51,49.28,49.5,42300.0,43.0413,43.2334,43.0326,43.2247,42300.0
2009-12-18 13:30:00,49.5,49.58,49.39,49.56,52700.0,43.2247,43.2945,43.1286,43.2771,52700.0
2009-12-18 14:00:00,49.57,49.65,49.35,49.37,74000.0,43.2858,43.3557,43.0937,43.1112,74000.0
2009-12-18 14:30:00,49.36,49.54,49.36,49.51,41300.0,43.1024,43.2596,43.1024,43.2334,41300.0
2009-12-18 15:00:00,49.52,49.65,49.43,49.59,77900.0,43.2421,43.3557,43.1635,43.3033,77900.0
2009-12-18 15:30:00,49.58,49.76,49.49,49.76,156600.0,43.2945,43.4517,43.2159,43.4517,156600.0
2009-12-21 09:30:00,49.79,50.31,49.68,49.81,151400.0,43.4779,43.932,43.3819,43.4954,151400.0
2009-12-21 10:00:00,49.81,50.34,49.81,50.32,72500.0,43.4954,43.9582,43.4954,43.9407,72500.0
2009-12-21 10:30:00,50.3,50.33,50.26,50.33,69700.0,43.9233,43.9495,43.8883,43.9495,69700.0
2009-12-21 11:00:00,50.33,50.49,50.28,50.48,101700.0,43.9495,44.0892,43.9058,44.0804,101700.0
2009-12-21 11:30:00,50.48,50.9,50.47,50.86,260400.0,44.0804,44.4472,44.0717,44.4123,260400.0
2009-12-21 12:00:00,50.86,51.15,50.85,51.04,138900.0,44.4123,44.6655,44.4035,44.5694,138900.0
2009-12-21 12:30:00,51.02,51.28,51.02,51.26,69500.0,44.552,44.779,44.552,44.7616,69500.0
2009-12-21 13:00:00,51.26,51.39,51.21,51.33,78800.0,44.7616,44.8751,44.7179,44.8227,78800.0
2009-12-21 13:30:00,51.33,51.37,51.1,51.12,70200.0,44.8227,44.8576,44.6218,44.6393,70200.0
2009-12-21 14:00:00,51.11,51.48,51.1,51.47,46600.0,44.6306,44.9537,44.6218,44.9449,46600.0
2009-12-21 14:30:00,51.46,51.63,51.29,51.3,115700.0,44.9362,45.0846,44.7877,44.7965,115700.0
2009-12-21 15:00:00,51.29,51.38,51.19,51.22,76200.0,44.7877,44.8663,44.7004,44.7266,76200.0
2009-12-21 15:30:00,51.22,51.32,51.19,51.23,173100.0,44.7266,44.8139,44.7004,44.7354,173100.0
2009-12-22 09:30:00,51.3,52.1,51.3,51.87,63000.0,44.7965,45.4951,44.7965,45.2942,63000.0
2009-12-22 10:00:00,51.93,52.38,51.87,52.31,58400.0,45.3466,45.7396,45.2942,45.6784,58400.0
2009-12-22 10:30:00,52.35,52.36,52.2,52.32,58900.0,45.7134,45.7221,45.5824,45.6872,58900.0
2009-12-22 11:00:00,52.33,52.63,52.22,52.62,95700.0,45.6959,45.9579,45.5998,45.9491,95700.0
2009-12-22 11:30:00,52.61,52.81,52.47,52.61,69800.0,45.9404,46.1151,45.8182,45.9404,69800.0
2009-12-22 12:00:00,52.61,52.79,52.57,52.7,40700.0,45.9404,46.0976,45.9055,46.019,40700.0
2009-12-22 12:30:00,52.69,52.9,52.66,52.84,148400.0,46.0103,46.1936,45.9841,46.1412,148400.0
2009-12-22 13:00:00,52.85,52.94,52.81,52.89,36400.0,46.15,46.2286,46.1151,46.1849,36400.0
2009-12-22 13:30:00,52.88,53.02,52.85,52.95,47800.0,46.1762,46.2984,46.15,46.2373,47800.0
2009-12-22 14:00:00,52.95,52.96,52.78,52.8,37200.0,46.2373,46.246,46.0889,46.1063,37200.0
2009-12-22 14:30:00,52.79,52.96,52.77,52.91,73400.0,46.0976,46.246,46.0801,46.2024,73400.0
2009-12-22 15:00:00,52.91,52.96,52.77,52.78,93200.0,46.2024,46.246,46.0801,46.0889,93200.0
2009-12-22 15:30:00,52.78,52.89,52.74,52.89,168100.0,46.0889,46.1849,46.0539,46.1849,168100.0
2009-12-23 09:30:00,53.0,53.5,52.85,53.33,82900.0,46.281,46.7176,46.15,46.5691,82900.0
2009-12-23 10:00:00,53.28,53.28,52.86,53.08,74800.0,46.5255,46.5255,46.1587,46.3508,74800.0
2009-12-23 10:30:00,53.11,53.13,52.77,53.08,68100.0,46.377,46.3945,46.0801,46.3508,68100.0
2009-12-23 11:00:00,53.08,53.15,52.97,53.01,34600.0,46.3508,46.4119,46.2548,46.2897,34600.0
2009-12-23 11:30:00,53.03,53.1,53.0,53.09,37700.0,46.3072,46.3683,46.281,46.3596,37700.0
2009-12-23 12:00:00,53.09,53.1,53.0,53.04,38800.0,46.3596,46.3683,46.281,46.3159,38800.0
2009-12-23 12:30:00,53.05,53.13,53.0,53.09,73000.0,46.3246,46.3945,46.281,46.3596,73000.0
2009-12-23 13:00:00,53.09,53.1,53.03,53.06,38500.0,46.3596,46.3683,46.3072,46.3334,38500.0
2009-12-23 13:30:00,53.06,53.1,53.04,53.08,43800.0,46.3334,46.3683,46.3159,46.3508,43800.0
2009-12-23 14:00:00,53.08,53.09,53.02,53.03,44300.0,46.3508,46.3596,46.2984,46.3072,44300.0
2009-12-23 14:30:00,53.02,53.09,53.01,53.03,37100.0,46.2984,46.3596,46.2897,46.3072,37100.0
2009-12-23 15:00:00,53.03,53.07,52.98,53.06,41500.0,46.3072,46.3421,46.2635,46.3334,41500.0
2009-12-23 15:30:00,53.06,53.06,52.77,52.77,257100.0,46.3334,46.3334,46.0801,46.0801,257100.0
2009-12-24 09:30:00,53.26,53.42,52.94,53.41,48600.0,46.508,46.6477,46.2286,46.639,48600.0
2009-12-24 10:00:00,53.43,53.67,53.42,53.52,44800.0,46.6565,46.866,46.6477,46.735,44800.0
2009-12-24 10:30:00,53.56,53.59,53.29,53.59,29700.0,46.77,46.7962,46.5342,46.7962,29700.0
2009-12-24 11:00:00,53.59,53.6,53.49,53.53,44800.0,46.7962,46.8049,46.7088,46.7438,44800.0
2009-12-24 11:30:00,53.54,53.58,53.49,53.51,28700.0,46.7525,46.7874,46.7088,46.7263,28700.0
2009-12-24 12:00:00,53.52,53.58,53.5,53.51,80600.0,46.735,46.7874,46.7176,46.7263,80600.0
2009-12-24 12:30:00,53.5,53.58,53.25,53.51,68300.0,46.7176,46.7874,46.4993,46.7263,68300.0
2009-12-28 09:30:00,53.51,53.63,53.28,53.4,24500.0,46.7263,46.8311,46.5255,46.6303,24500.0
2009-12-28 10:00:00,53.4,53.41,53.26,53.34,35000.0,46.6303,46.639,46.508,46.5779,35000.0
2009-12-28 10:30:00,53.35,53.5,53.35,53.46,27200.0,46.5866,46.7176,46.5866,46.6826,27200.0
2009-12-28 11:00:00,53.46,53.48,53.18,53.24,36500.0,46.6826,46.7001,46.4381,46.4905,36500.0
2009-12-28 11:30:00,53.25,53.47,53.25,53.36,35500.0,46.4993,46.6914,46.4993,46.5953,35500.0
2009-12-28 12:00:00,53.36,53.42,53.32,53.36,20000.0,46.5953,46.6477,46.5604,46.5953,20000.0
2009-12-28 12:30:00,53.35,53.36,53.21,53.26,31500.0,46.5866,46.5953,46.4643,46.508,31500.0
2009-12-28 13:00:00,53.26,53.33,53.23,53.24,29100.0,46.508,46.5691,46.4818,46.4905,29100.0
2009-12-28 13:30:00,53.24,53.29,53.13,53.27,41800.0,46.4905,46.5342,46.3945,46.5167,41800.0
2009-12-28 14:00:00,53.27,53.27,52.92,53.03,33800.0,46.5167,46.5167,46.2111,46.3072,33800.0
2009-12-28 14:30:00,53.04,53.25,53.04,53.16,40400.0,46.3159,46.4993,46.3159,46.4207,40400.0
2009-12-28 15:00:00,53.16,53.26,53.14,53.14,36500.0,46.4207,46.508,46.4032,46.4032,36500.0
2009-12-28 15:30:00,53.15,53.34,53.1,53.27,60100.0,46.4119,46.5779,46.3683,46.5167,60100.0
2009-12-29 09:30:00,53.23,53.5,53.22,53.43,37400.0,46.4818,46.7176,46.4731,46.6565,37400.0
2009-12-29 10:00:00,53.43,53.75,53.33,53.73,29400.0,46.6565,46.9359,46.5691,46.9184,29400.0
2009-12-29 10:30:00,53.73,53.77,53.61,53.62,23300.0,46.9184,46.9533,46.8136,46.8224,23300.0
2009-12-29 11:00:00,53.63,53.66,53.56,53.61,31900.0,46.8311,46.8573,46.77,46.8136,31900.0
2009-12-29 11:30:00,53.6,53.72,53.55,53.72,32000.0,46.8049,46.9097,46.7612,46.9097,32000.0
2009-12-29 12:00:00,53.71,53.77,53.59,53.61,34800.0,46.901,46.9533,46.7962,46.8136,34800.0
2009-12-29 12:30:00,53.58,53.59,53.38,53.41,22400.0,46.7874,46.7962,46.6128,46.639,22400.0
2009-12-29 13:00:00,53.41,53.49,53.38,53.42,21700.0,46.639,46.7088,46.6128,46.6477,21700.0
2009-12-29 13:30:00,53.4,53.55,53.39,53.5,24300.0,46.6303,46.7612,46.6215,46.7176,24300.0
2009-12-29 14:00:00,53.5,53.51,53.43,53.45,17600.0,46.7176,46.7263,46.6565,46.6739,17600.0
2009-12-29 14:30:00,53.44,53.53,53.4,53.51,22700.0,46.6652,46.7438,46.6303,46.7263,22700.0
2009-12-29 15:00:00,53.5,53.63,53.5,53.6,30000.0,46.7176,46.8311,46.7176,46.8049,30000.0
2009-12-29 15:30:00,53.6,53.61,53.47,53.52,52800.0,46.8049,46.8136,46.6914,46.735,52800.0
2009-12-30 09:30:00,53.25,53.55,53.08,53.36,32800.0,46.4993,46.7612,46.3508,46.5953,32800.0
2009-12-30 10:00:00,53.37,53.49,53.07,53.28,34900.0,46.6041,46.7088,46.3421,46.5255,34900.0
2009-12-30 10:30:00,53.33,53.35,53.07,53.08,21700.0,46.5691,46.5866,46.3421,46.3508,21700.0
2009-12-30 11:00:00,53.08,53.29,53.01,53.18,32600.0,46.3508,46.5342,46.2897,46.4381,32600.0
2009-12-30 11:30:00,53.17,53.34,53.12,53.33,37200.0,46.4294,46.5779,46.3858,46.5691,37200.0
2009-12-30 12:00:00,53.34,53.55,53.33,53.55,52900.0,46.5779,46.7612,46.5691,46.7612,52900.0
2009-12-30 12:30:00,53.54,53.55,53.37,53.55,40900.0,46.7525,46.7612,46.6041,46.7612,40900.0
2009-12-30 13:00:00,53.55,53.56,53.46,53.55,39100.0,46.7612,46.77,46.6826,46.7612,39100.0
2009-12-30 13:30:00,53.54,53.57,53.43,53.44,59700.0,46.7525,46.7787,46.6565,46.6652,59700.0
2009-12-30 14:00:00,53.44,53.69,53.39,53.6,53000.0,46.6652,46.8835,46.6215,46.8049,53000.0
2009-12-30 14:30:00,53.61,53.89,53.61,53.82,61200.0,46.8136,47.0581,46.8136,46.997,61200.0
2009-12-30 15:00:00,53.82,53.83,53.5,53.51,66200.0,46.997,47.0057,46.7176,46.7263,66200.0
2009-12-30 15:30:00,53.5,53.63,53.47,53.58,78800.0,46.7176,46.8311,46.6914,46.7874,78800.0
2009-12-31 09:30:00,53.61,53.72,53.42,53.62,25100.0,46.8136,46.9097,46.6477,46.8224,25100.0
2009-12-31 10:00:00,53.61,53.62,53.49,53.56,19900.0,46.8136,46.8224,46.7088,46.77,19900.0
2009-12-31 10:30:00,53.57,53.67,53.51,53.65,20500.0,46.7787,46.866,46.7263,46.8486,20500.0
2009-12-31 11:00:00,53.64,53.64,53.32,53.32,29600.0,46.8398,46.8398,46.5604,46.5604,29600.0
2009-12-31 11:30:00,53.32,53.39,53.28,53.33,14300.0,46.5604,46.6215,46.5255,46.5691,14300.0
2009-12-31 12:00:00,53.32,53.33,53.04,53.06,24700.0,46.5604,46.5691,46.3159,46.3334,24700.0
2009-12-31 12:30:00,53.06,53.06,52.97,52.98,32600.0,46.3334,46.3334,46.2548,46.2635,32600.0
2009-12-31 13:00:00,52.98,53.06,52.96,53.05,20200.0,46.2635,46.3334,46.246,46.3246,20200.0
2009-12-31 13:30:00,53.05,53.12,53.05,53.11,11900.0,46.3246,46.3858,46.3246,46.377,11900.0
2009-12-31 14:00:00,53.1,53.14,53.01,53.1,66200.0,46.3683,46.4032,46.2897,46.3683,66200.0
2009-12-31 14:30:00,53.06,53.26,53.06,53.15,15400.0,46.3334,46.508,46.3334,46.4119,15400.0
2009-12-31 15:00:00,53.16,53.26,53.1,53.22,45500.0,46.4207,46.508,46.3683,46.4731,45500.0
2009-12-31 15:30:00,53.2,53.22,52.68,52.68,125200.0,46.4556,46.4731,46.0015,46.0015,125200.0
2010-01-04 09:30:00,53.43,53.44,52.48,52.49,125000.0,46.6565,46.6652,45.8269,45.8356,125000.0
2010-01-04 10:00:00,52.51,52.73,52.35,52.65,116700.0,45.8531,46.0452,45.7134,45.9753,116700.0
2010-01-04 10:30:00,52.65,52.71,52.43,52.45,97800.0,45.9753,46.0277,45.7832,45.8007,97800.0
2010-01-04 11:00:00,52.47,52.54,52.26,52.27,72900.0,45.8182,45.8793,45.6348,45.6435,72900.0
2010-01-04 11:30:00,52.29,52.58,52.18,52.55,63100.0,45.661,45.9142,45.5649,45.888,63100.0
2010-01-04 12:00:00,52.55,52.58,52.23,52.28,49500.0,45.888,45.9142,45.6086,45.6522,49500.0
2010-01-04 12:30:00,52.31,52.31,52.17,52.28,29400.0,45.6784,45.6784,45.5562,45.6522,29400.0
2010-01-04 13:00:00,52.29,52.63,52.28,52.57,43700.0,45.661,45.9579,45.6522,45.9055,43700.0
2010-01-04 13:30:00,52.57,52.63,52.46,52.57,45300.0,45.9055,45.9579,45.8094,45.9055,45300.0
2010-01-04 14:00:00,52.58,52.61,52.47,52.51,40400.0,45.9142,45.9404,45.8182,45.8531,40400.0
2010-01-04 14:30:00,52.52,52.68,52.51,52.56,52700.0,45.8618,46.0015,45.8531,45.8967,52700.0
2010-01-04 15:00:00,52.55,52.68,52.54,52.59,62300.0,45.888,46.0015,45.8793,45.9229,62300.0
2010-01-04 15:30:00,52.59,52.81,52.49,52.73,162500.0,45.9229,46.1151,45.8356,46.0452,162500.0
2010-01-05 09:30:00,52.84,52.87,52.12,52.12,55800.0,46.1412,46.1674,45.5125,45.5125,55800.0
2010-01-05 10:00:00,52.12,52.5,52.03,52.37,55700.0,45.5125,45.8444,45.4339,45.7308,55700.0
2010-01-05 10:30:00,52.36,52.55,52.28,52.45,47900.0,45.7221,45.888,45.6522,45.8007,47900.0
2010-01-05 11:00:00,52.44,52.53,52.06,52.07,74300.0,45.792,45.8705,45.4601,45.4689,74300.0
2010-01-05 11:30:00,52.07,52.33,52.0,52.24,54800.0,45.4689,45.6959,45.4077,45.6173,54800.0
2010-01-05 12:00:00,52.26,52.64,52.2,52.55,76300.0,45.6348,45.9666,45.5824,45.888,76300.0
2010-01-05 12:30:00,52.56,52.6,52.54,52.57,29900.0,45.8967,45.9317,45.8793,45.9055,29900.0
2010-01-05 13:00:00,52.58,52.58,52.55,52.55,43300.0,45.9142,45.9142,45.888,45.888,43300.0
2010-01-05 13:30:00,52.56,52.59,52.53,52.56,55000.0,45.8967,45.9229,45.8705,45.8967,55000.0
2010-01-05 14:00:00,52.57,52.64,52.48,52.62,59800.0,45.9055,45.9666,45.8269,45.9491,59800.0
2010-01-05 14:30:00,52.62,52.67,52.53,52.56,39700.0,45.9491,45.9928,45.8705,45.8967,39700.0
2010-01-05 15:00:00,52.55,52.88,52.53,52.86,92600.0,45.888,46.1762,45.8705,46.1587,92600.0
2010-01-05 15:30:00,52.86,52.92,52.84,52.9,117200.0,46.1587,46.2111,46.1412,46.1936,117200.0
2010-01-06 09:30:00,53.38,53.64,52.99,53.6,105500.0,46.6128,46.8398,46.2722,46.8049,105500.0
2010-01-06 10:00:00,53.56,53.84,53.48,53.69,81600.0,46.77,47.0145,46.7001,46.8835,81600.0
2010-01-06 10:30:00,53.64,53.92,53.62,53.92,60400.0,46.8398,47.0843,46.8224,47.0843,60400.0
2010-01-06 11:00:00,53.9,53.97,53.77,53.95,49200.0,47.0669,47.128,46.9533,47.1105,49200.0
2010-01-06 11:30:00,53.91,54.16,53.88,54.06,53900.0,47.0756,47.2939,47.0494,47.2066,53900.0
2010-01-06 12:00:00,54.08,54.11,53.92,53.95,89600.0,47.224,47.2502,47.0843,47.1105,89600.0
2010-01-06 12:30:00,53.95,54.23,53.9,54.21,49700.0,47.1105,47.355,47.0669,47.3376,49700.0
2010-01-06 13:00:00,54.2,54.27,54.15,54.2,79700.0,47.3288,47.39,47.2852,47.3288,79700.0
2010-01-06 13:30:00,54.22,54.25,54.15,54.19,80900.0,47.3463,47.3725,47.2852,47.3201,80900.0
2010-01-06 14:00:00,54.2,54.34,54.2,54.22,55100.0,47.3288,47.4511,47.3288,47.3463,55100.0
2010-01-06 14:30:00,54.23,54.36,54.11,54.11,48600.0,47.355,47.4686,47.2502,47.2502,48600.0
2010-01-06 15:00:00,54.14,54.14,53.85,53.95,43700.0,47.2764,47.2764,47.0232,47.1105,43700.0
2010-01-06 15:30:00,53.95,54.0,53.6,53.81,185100.0,47.1105,47.1542,46.8049,46.9883,185100.0
2010-01-07 09:30:00,54.04,54.04,52.83,52.89,85700.0,47.1891,47.1891,46.1325,46.1849,85700.0
2010-01-07 10:00:00,52.9,53.1,52.69,53.06,74800.0,46.1936,46.3683,46.0103,46.3334,74800.0
2010-01-07 10:30:00,53.05,53.15,52.98,53.03,144000.0,46.3246,46.4119,46.2635,46.3072,144000.0
2010-01-07 11:00:00,53.02,53.13,52.92,53.09,88000.0,46.2984,46.3945,46.2111,46.3596,88000.0
2010-01-07 11:30:00,53.1,53.28,53.1,53.23,71900.0,46.3683,46.5255,46.3683,46.4818,71900.0
2010-01-07 12:00:00,53.23,53.28,53.04,53.23,59400.0,46.4818,46.5255,46.3159,46.4818,59400.0
2010-01-07 12:30:00,53.25,53.41,53.11,53.14,52800.0,46.4993,46.639,46.377,46.4032,52800.0
2010-01-07 13:00:00,53.11,53.13,53.01,53.08,46300.0,46.377,46.3945,46.2897,46.3508,46300.0
2010-01-07 13:30:00,53.06,53.08,52.95,52.97,81800.0,46.3334,46.3508,46.2373,46.2548,81800.0
2010-01-07 14:00:00,52.96,53.03,52.96,53.01,41900.0,46.246,46.3072,46.246,46.2897,41900.0
2010-01-07 14:30:00,53.0,53.08,52.98,53.0,95400.0,46.281,46.3508,46.2635,46.281,95400.0
2010-01-07 15:00:00,53.01,53.12,52.81,53.01,102800.0,46.2897,46.3858,46.1151,46.2897,102800.0
2010-01-07 15:30:00,53.03,53.3,53.02,53.12,149100.0,46.3072,46.5429,46.2984,46.3858,149100.0
2010-01-08 09:30:00,53.11,53.35,52.83,53.19,49400.0,46.377,46.5866,46.1325,46.4469,49400.0
2010-01-08 10:00:00,53.19,53.2,52.84,52.84,30800.0,46.4469,46.4556,46.1412,46.1412,30800.0
2010-01-08 10:30:00,52.82,52.83,52.51,52.53,58700.0,46.1238,46.1325,45.8531,45.8705,58700.0
2010-01-08 11:00:00,52.52,52.62,52.44,52.56,83700.0,45.8618,45.9491,45.792,45.8967,83700.0
2010-01-08 11:30:00,52.58,52.59,52.39,52.53,38600.0,45.9142,45.9229,45.7483,45.8705,38600.0
2010-01-08 12:00:00,52.55,52.6,52.44,52.59,26600.0,45.888,45.9317,45.792,45.9229,26600.0
2010-01-08 12:30:00,52.6,52.75,52.57,52.62,31700.0,45.9317,46.0627,45.9055,45.9491,31700.0
2010-01-08 13:00:00,52.64,52.75,52.6,52.6,22700.0,45.9666,46.0627,45.9317,45.9317,22700.0
2010-01-08 13:30:00,52.64,52.7,52.54,52.56,40300.0,45.9666,46.019,45.8793,45.8967,40300.0
2010-01-08 14:00:00,52.56,52.58,52.48,52.48,47300.0,45.8967,45.9142,45.8269,45.8269,47300.0
2010-01-08 14:30:00,52.5,52.52,52.43,52.44,31300.0,45.8444,45.8618,45.7832,45.792,31300.0
2010-01-08 15:00:00,52.43,52.44,52.29,52.36,63100.0,45.7832,45.792,45.661,45.7221,63100.0
2010-01-08 15:30:00,52.37,52.76,52.37,52.68,145700.0,45.7308,46.0714,45.7308,46.0015,145700.0
2010-01-11 09:30:00,53.09,53.12,52.47,52.47,59400.0,46.3596,46.3858,45.8182,45.8182,59400.0
2010-01-11 10:00:00,52.48,52.54,52.15,52.48,73300.0,45.8269,45.8793,45.5387,45.8269,73300.0
2010-01-11 10:30:00,52.51,52.56,52.1,52.26,107400.0,45.8531,45.8967,45.4951,45.6348,107400.0
2010-01-11 11:00:00,52.27,52.37,51.7,51.72,136200.0,45.6435,45.7308,45.1458,45.1632,136200.0
2010-01-11 11:30:00,51.7,51.99,51.7,51.98,70300.0,45.1458,45.399,45.1458,45.3903,70300.0
2010-01-11 12:00:00,51.99,51.99,51.82,51.95,57500.0,45.399,45.399,45.2506,45.3641,57500.0
2010-01-11 12:30:00,51.95,52.05,51.78,52.05,52600.0,45.3641,45.4514,45.2156,45.4514,52600.0
2010-01-11 13:00:00,52.03,52.16,52.01,52.09,31300.0,45.4339,45.5475,45.4165,45.4863,31300.0
2010-01-11 13:30:00,52.08,52.22,52.07,52.22,55100.0,45.4776,45.5998,45.4689,45.5998,55100.0
2010-01-11 14:00:00,52.22,52.28,52.05,52.05,43600.0,45.5998,45.6522,45.4514,45.4514,43600.0
2010-01-11 14:30:00,52.05,52.09,51.94,52.09,43800.0,45.4514,45.4863,45.3553,45.4863,43800.0
2010-01-11 15:00:00,52.06,52.22,52.06,52.12,81200.0,45.4601,45.5998,45.4601,45.5125,81200.0
2010-01-11 15:30:00,52.12,52.25,52.11,52.22,122100.0,45.5125,45.626,45.5038,45.5998,122100.0
2010-01-12 09:30:00,51.71,52.0,51.59,51.82,35800.0,45.1545,45.4077,45.0497,45.2506,35800.0
2010-01-12 10:00:00,51.8,52.21,51.75,52.07,67700.0,45.2331,45.5911,45.1894,45.4689,67700.0
2010-01-12 10:30:00,52.08,52.11,51.9,51.9,80800.0,45.4776,45.5038,45.3204,45.3204,80800.0
2010-01-12 11:00:00,51.91,52.03,51.82,51.99,43800.0,45.3291,45.4339,45.2506,45.399,43800.0
2010-01-12 11:30:00,51.99,52.09,51.79,52.09,51400.0,45.399,45.4863,45.2244,45.4863,51400.0
2010-01-12 12:00:00,52.05,52.05,51.81,51.85,45600.0,45.4514,45.4514,45.2418,45.2768,45600.0
2010-01-12 12:30:00,51.83,52.0,51.71,51.9,53400.0,45.2593,45.4077,45.1545,45.3204,53400.0
2010-01-12 13:00:00,51.9,51.92,51.77,51.85,59700.0,45.3204,45.3379,45.2069,45.2768,59700.0
2010-01-12 13:30:00,51.85,52.04,51.85,52.0,59300.0,45.2768,45.4427,45.2768,45.4077,59300.0
2010-01-12 14:00:00,51.99,52.11,51.92,52.09,61600.0,45.399,45.5038,45.3379,45.4863,61600.0
2010-01-12 14:30:00,52.09,52.42,51.98,52.38,60100.0,45.4863,45.7745,45.3903,45.7396,60100.0
2010-01-12 15:00:00,52.38,52.38,52.09,52.31,66900.0,45.7396,45.7396,45.4863,45.6784,66900.0
2010-01-12 15:30:00,52.31,52.33,52.02,52.1,161900.0,45.6784,45.6959,45.4252,45.4951,161900.0
2010-01-13 09:30:00,52.17,52.45,52.1,52.39,38100.0,45.5562,45.8007,45.4951,45.7483,38100.0
2010-01-13 10:00:00,52.39,52.42,51.65,51.7,54900.0,45.7483,45.7745,45.1021,45.1458,54900.0
2010-01-13 10:30:00,51.68,51.92,51.61,51.84,77600.0,45.1283,45.3379,45.0672,45.268,77600.0
2010-01-13 11:00:00,51.88,51.99,51.8,51.91,55900.0,45.303,45.399,45.2331,45.3291,55900.0
2010-01-13 11:30:00,51.91,52.02,51.87,52.0,51000.0,45.3291,45.4252,45.2942,45.4077,51000.0
2010-01-13 12:00:00,51.98,52.54,51.97,52.53,42700.0,45.3903,45.8793,45.3815,45.8705,42700.0
2010-01-13 12:30:00,52.53,52.64,52.46,52.49,27100.0,45.8705,45.9666,45.8094,45.8356,27100.0
2010-01-13 13:00:00,52.47,52.58,52.4,52.5,32300.0,45.8182,45.9142,45.757,45.8444,32300.0
2010-01-13 13:30:00,52.5,52.71,52.5,52.58,49500.0,45.8444,46.0277,45.8444,45.9142,49500.0
2010-01-13 14:00:00,52.56,52.69,52.46,52.56,24200.0,45.8967,46.0103,45.8094,45.8967,24200.0
2010-01-13 14:30:00,52.56,52.68,52.48,52.65,22800.0,45.8967,46.0015,45.8269,45.9753,22800.0
2010-01-13 15:00:00,52.65,52.69,52.44,52.58,44200.0,45.9753,46.0103,45.792,45.9142,44200.0
2010-01-13 15:30:00,52.56,52.81,52.55,52.76,104600.0,45.8967,46.1151,45.888,46.0714,104600.0
2010-01-14 09:30:00,52.67,52.68,52.13,52.16,31400.0,45.9928,46.0015,45.5213,45.5475,31400.0
2010-01-14 10:00:00,52.16,52.82,52.07,52.52,70900.0,45.5475,46.1238,45.4689,45.8618,70900.0
2010-01-14 10:30:00,52.47,52.67,52.47,52.63,41700.0,45.8182,45.9928,45.8182,45.9579,41700.0
2010-01-14 11:00:00,52.62,52.72,52.53,52.72,18800.0,45.9491,46.0365,45.8705,46.0365,18800.0
2010-01-14 11:30:00,52.74,52.87,52.56,52.56,11700.0,46.0539,46.1674,45.8967,45.8967,11700.0
2010-01-14 12:00:00,52.54,52.79,52.54,52.76,25800.0,45.8793,46.0976,45.8793,46.0714,25800.0
2010-01-14 12:30:00,52.76,52.86,52.53,52.53,24400.0,46.0714,46.1587,45.8705,45.8705,24400.0
2010-01-14 13:00:00,52.53,52.61,52.49,52.55,16400.0,45.8705,45.9404,45.8356,45.888,16400.0
2010-01-14 13:30:00,52.56,52.78,52.54,52.61,43300.0,45.8967,46.0889,45.8793,45.9404,43300.0
2010-01-14 14:00:00,52.62,52.7,52.6,52.69,36000.0,45.9491,46.019,45.9317,46.0103,36000.0
2010-01-14 14:30:00,52.67,52.73,52.54,52.61,39300.0,45.9928,46.0452,45.8793,45.9404,39300.0
2010-01-14 15:00:00,52.61,52.78,52.61,52.65,17600.0,45.9404,46.0889,45.9404,45.9753,17600.0
2010-01-14 15:30:00,52.65,52.72,52.56,52.64,67400.0,45.9753,46.0365,45.8967,45.9666,67400.0
2010-01-15 09:30:00,52.67,52.81,51.83,51.89,196700.0,45.9928,46.1151,45.2593,45.3117,196700.0
2010-01-15 10:00:00,51.89,52.25,51.74,52.14,92800.0,45.3117,45.626,45.1807,45.53,92800.0
2010-01-15 10:30:00,52.12,52.16,51.76,51.87,54200.0,45.5125,45.5475,45.1982,45.2942,54200.0
2010-01-15 11:00:00,51.88,51.92,51.54,51.62,40400.0,45.303,45.3379,45.0061,45.0759,40400.0
2010-01-15 11:30:00,51.62,51.75,51.6,51.64,18900.0,45.0759,45.1894,45.0584,45.0934,18900.0
2010-01-15 12:00:00,51.65,51.75,51.56,51.57,62600.0,45.1021,45.1894,45.0235,45.0323,62600.0
2010-01-15 12:30:00,51.56,51.65,51.5,51.55,38300.0,45.0235,45.1021,44.9711,45.0148,38300.0
2010-01-15 13:00:00,51.57,51.67,51.5,51.58,75900.0,45.0323,45.1196,44.9711,45.041,75900.0
2010-01-15 13:30:00,51.55,51.55,51.38,51.4,61600.0,45.0148,45.0148,44.8663,44.8838,61600.0
2010-01-15 14:00:00,51.39,51.41,51.18,51.18,58100.0,44.8751,44.8925,44.6917,44.6917,58100.0
2010-01-15 14:30:00,51.18,51.21,51.02,51.14,55600.0,44.6917,44.7179,44.552,44.6568,55600.0
2010-01-15 15:00:00,51.13,51.22,51.0,51.04,82500.0,44.648,44.7266,44.5345,44.5694,82500.0
2010-01-15 15:30:00,51.05,51.23,51.04,51.07,221000.0,44.5782,44.7354,44.5694,44.5956,221000.0
2010-01-19 09:30:00,51.15,51.35,50.69,51.27,50900.0,44.6655,44.8401,44.2638,44.7703,50900.0
2010-01-19 10:00:00,51.27,51.56,51.27,51.53,57800.0,44.7703,45.0235,44.7703,44.9973,57800.0
2010-01-19 10:30:00,51.53,51.78,51.47,51.75,76300.0,44.9973,45.2156,44.9449,45.1894,76300.0
2010-01-19 11:00:00,51.76,51.82,51.57,51.59,45600.0,45.1982,45.2506,45.0323,45.0497,45600.0
2010-01-19 11:30:00,51.59,51.64,51.37,51.37,24700.0,45.0497,45.0934,44.8576,44.8576,24700.0
2010-01-19 12:00:00,51.4,51.4,51.29,51.33,45600.0,44.8838,44.8838,44.7877,44.8227,45600.0
2010-01-19 12:30:00,51.33,51.4,51.26,51.34,47300.0,44.8227,44.8838,44.7616,44.8314,47300.0
2010-01-19 13:00:00,51.32,51.33,51.22,51.24,31300.0,44.8139,44.8227,44.7266,44.7441,31300.0
2010-01-19 13:30:00,51.25,51.39,51.23,51.27,42000.0,44.7528,44.8751,44.7354,44.7703,42000.0
2010-01-19 14:00:00,51.28,51.51,51.25,51.47,24000.0,44.779,44.9799,44.7528,44.9449,24000.0
2010-01-19 14:30:00,51.45,51.64,51.44,51.59,41200.0,44.9275,45.0934,44.9187,45.0497,41200.0
2010-01-19 15:00:00,51.59,51.75,51.53,51.75,46600.0,45.0497,45.1894,44.9973,45.1894,46600.0
2010-01-19 15:30:00,51.76,51.89,51.66,51.79,134300.0,45.1982,45.3117,45.1108,45.2244,134300.0
2010-01-20 09:30:00,51.25,51.26,50.6,51.06,105900.0,44.7528,44.7616,44.1852,44.5869,105900.0
2010-01-20 10:00:00,51.05,51.16,50.76,50.94,82700.0,44.5782,44.6742,44.3249,44.4821,82700.0
2010-01-20 10:30:00,50.94,51.05,50.84,50.84,56200.0,44.4821,44.5782,44.3948,44.3948,56200.0
2010-01-20 11:00:00,50.87,50.87,50.58,50.79,53200.0,44.421,44.421,44.1678,44.3511,53200.0
2010-01-20 11:30:00,50.77,50.85,50.51,50.67,25100.0,44.3337,44.4035,44.1066,44.2463,25100.0
2010-01-20 12:00:00,50.68,50.76,50.51,50.62,36700.0,44.2551,44.3249,44.1066,44.2027,36700.0
2010-01-20 12:30:00,50.61,50.76,50.51,50.67,24800.0,44.194,44.3249,44.1066,44.2463,24800.0
2010-01-20 13:00:00,50.69,50.73,50.49,50.67,26500.0,44.2638,44.2987,44.0892,44.2463,26500.0
2010-01-20 13:30:00,50.67,50.94,50.65,50.89,18800.0,44.2463,44.4821,44.2289,44.4385,18800.0
2010-01-20 14:00:00,50.87,50.96,50.78,50.78,23300.0,44.421,44.4996,44.3424,44.3424,23300.0
2010-01-20 14:30:00,50.78,50.92,50.69,50.92,62700.0,44.3424,44.4647,44.2638,44.4647,62700.0
2010-01-20 15:00:00,50.92,51.12,50.87,51.08,78100.0,44.4647,44.6393,44.421,44.6044,78100.0
2010-01-20 15:30:00,51.09,51.11,50.86,50.92,100200.0,44.6131,44.6306,44.4123,44.4647,100200.0
2010-01-21 09:30:00,50.96,50.96,50.24,50.3,128200.0,44.4996,44.4996,43.8709,43.9233,128200.0
2010-01-21 10:00:00,50.31,50.62,49.71,49.73,186800.0,43.932,44.2027,43.4081,43.4255,186800.0
2010-01-21 10:30:00,49.66,49.75,49.5,49.66,110500.0,43.3644,43.443,43.2247,43.3644,110500.0
2010-01-21 11:00:00,49.66,49.76,49.13,49.14,99500.0,43.3644,43.4517,42.9016,42.9103,99500.0
2010-01-21 11:30:00,49.13,49.17,48.67,48.84,122100.0,42.9016,42.9365,42.4999,42.6483,122100.0
2010-01-21 12:00:00,48.84,49.04,48.76,48.8,123500.0,42.6483,42.823,42.5785,42.6134,123500.0
2010-01-21 12:30:00,48.81,48.86,48.57,48.62,96800.0,42.6221,42.6658,42.4126,42.4562,96800.0
2010-01-21 13:00:00,48.6,48.84,48.51,48.82,63800.0,42.4388,42.6483,42.3602,42.6309,63800.0
2010-01-21 13:30:00,48.83,49.03,48.79,48.91,75400.0,42.6396,42.8143,42.6047,42.7095,75400.0
2010-01-21 14:00:00,48.93,49.07,48.84,49.05,73500.0,42.7269,42.8492,42.6483,42.8317,73500.0
2010-01-21 14:30:00,49.03,49.1,48.81,48.83,85900.0,42.8143,42.8754,42.6221,42.6396,85900.0
2010-01-21 15:00:00,48.83,48.92,48.57,48.64,84800.0,42.6396,42.7182,42.4126,42.4737,84800.0
2010-01-21 15:30:00,48.63,48.7,48.41,48.45,177400.0,42.465,42.5261,42.2729,42.3078,177400.0
2010-01-22 09:30:00,48.37,48.71,48.0,48.69,135500.0,42.2379,42.5348,41.9148,42.5174,135500.0
2010-01-22 10:00:00,48.64,48.68,48.29,48.46,170800.0,42.4737,42.5086,42.1681,42.3165,170800.0
2010-01-22 10:30:00,48.44,48.53,47.88,48.17,157500.0,42.2991,42.3776,41.81,42.0633,157500.0
2010-01-22 11:00:00,48.17,48.38,48.06,48.33,133200.0,42.0633,42.2467,41.9672,42.203,133200.0
2010-01-22 11:30:00,48.33,48.4,47.95,47.96,141600.0,42.203,42.2641,41.8712,41.8799,141600.0
2010-01-22 12:00:00,47.96,48.06,47.87,48.02,62000.0,41.8799,41.9672,41.8013,41.9323,62000.0
2010-01-22 12:30:00,48.03,48.04,47.81,47.82,192100.0,41.941,41.9498,41.7489,41.7577,192100.0
2010-01-22 13:00:00,47.83,47.85,47.74,47.78,40400.0,41.7664,41.7839,41.6878,41.7227,40400.0
2010-01-22 13:30:00,47.79,47.85,47.67,47.75,62300.0,41.7315,41.7839,41.6267,41.6965,62300.0
2010-01-22 14:00:00,47.76,47.78,47.58,47.67,76300.0,41.7053,41.7227,41.5481,41.6267,76300.0
2010-01-22 14:30:00,47.67,47.72,47.33,47.35,106200.0,41.6267,41.6703,41.3298,41.3472,106200.0
2010-01-22 15:00:00,47.35,47.51,47.05,47.24,126200.0,41.3472,41.487,41.0853,41.2512,126200.0
2010-01-22 15:30:00,47.25,47.32,46.96,47.0,173700.0,41.2599,41.321,41.0067,41.0416,173700.0
2010-01-25 09:30:00,47.62,47.7,47.19,47.2,118400.0,41.583,41.6529,41.2075,41.2163,118400.0
2010-01-25 10:00:00,47.18,47.25,46.53,46.99,168800.0,41.1988,41.2599,40.6312,41.0329,168800.0
2010-01-25 10:30:00,46.99,47.06,46.75,46.79,46500.0,41.0329,41.094,40.8233,40.8582,46500.0
2010-01-25 11:00:00,46.79,46.8,46.34,46.47,59800.0,40.8582,40.867,40.4653,40.5788,59800.0
2010-01-25 11:30:00,46.47,46.8,46.25,46.67,83400.0,40.5788,40.867,40.3867,40.7534,83400.0
2010-01-25 12:00:00,46.67,46.92,46.67,46.86,70400.0,40.7534,40.9718,40.7534,40.9194,70400.0
2010-01-25 12:30:00,46.86,46.89,46.76,46.79,100700.0,40.9194,40.9456,40.832,40.8582,100700.0
2010-01-25 13:00:00,46.78,46.81,46.6,46.79,56400.0,40.8495,40.8757,40.6923,40.8582,56400.0
2010-01-25 13:30:00,46.78,46.8,46.56,46.62,63200.0,40.8495,40.867,40.6574,40.7098,63200.0
2010-01-25 14:00:00,46.63,46.75,46.54,46.72,148100.0,40.7185,40.8233,40.6399,40.7971,148100.0
2010-01-25 14:30:00,46.71,46.81,46.62,46.76,203300.0,40.7884,40.8757,40.7098,40.832,203300.0
2010-01-25 15:00:00,46.76,46.87,46.65,46.79,174000.0,40.832,40.9281,40.736,40.8582,174000.0
2010-01-25 15:30:00,46.79,46.88,46.7,46.72,257600.0,40.8582,40.9368,40.7796,40.7971,257600.0
2010-01-26 09:30:00,46.5,47.19,46.08,46.83,147100.0,40.605,41.2075,40.2382,40.8932,147100.0
2010-01-26 10:00:00,46.83,47.13,46.68,46.83,79700.0,40.8932,41.1551,40.7622,40.8932,79700.0
2010-01-26 10:30:00,46.84,46.87,46.59,46.7,92800.0,40.9019,40.9281,40.6836,40.7796,92800.0
2010-01-26 11:00:00,46.69,47.18,46.67,47.13,38400.0,40.7709,41.1988,40.7534,41.1551,38400.0
2010-01-26 11:30:00,47.13,47.5,47.13,47.45,77900.0,41.1551,41.4782,41.1551,41.4346,77900.0
2010-01-26 12:00:00,47.41,47.43,47.23,47.32,35200.0,41.3996,41.4171,41.2425,41.321,35200.0
2010-01-26 12:30:00,47.32,47.53,47.27,47.53,33800.0,41.321,41.5044,41.2774,41.5044,33800.0
2010-01-26 13:00:00,47.53,47.53,47.18,47.2,29700.0,41.5044,41.5044,41.1988,41.2163,29700.0
2010-01-26 13:30:00,47.22,47.3,47.21,47.29,37400.0,41.2337,41.3036,41.225,41.2948,37400.0
2010-01-26 14:00:00,47.29,47.3,47.07,47.12,54600.0,41.2948,41.3036,41.1027,41.1464,54600.0
2010-01-26 14:30:00,47.12,47.22,47.11,47.14,42000.0,41.1464,41.2337,41.1377,41.1639,42000.0
2010-01-26 15:00:00,47.13,47.19,46.97,47.04,83100.0,41.1551,41.2075,41.0154,41.0765,83100.0
2010-01-26 15:30:00,47.04,47.15,46.79,46.92,235900.0,41.0765,41.1726,40.8582,40.9718,235900.0
2010-01-27 09:30:00,46.59,46.59,45.63,45.89,173200.0,40.6836,40.6836,39.8453,40.0723,173200.0
2010-01-27 10:00:00,45.91,45.91,45.15,45.35,171900.0,40.0898,40.0898,39.4261,39.6008,171900.0
2010-01-27 10:30:00,45.35,45.63,45.22,45.62,123200.0,39.6008,39.8453,39.4873,39.8366,123200.0
2010-01-27 11:00:00,45.57,45.71,45.57,45.69,105300.0,39.7929,39.9151,39.7929,39.8977,105300.0
2010-01-27 11:30:00,45.67,45.8,45.6,45.8,83500.0,39.8802,39.9937,39.8191,39.9937,83500.0
2010-01-27 12:00:00,45.78,46.0,45.72,45.78,73900.0,39.9763,40.1684,39.9239,39.9763,73900.0
2010-01-27 12:30:00,45.78,45.85,45.69,45.75,45300.0,39.9763,40.0374,39.8977,39.9501,45300.0
2010-01-27 13:00:00,45.75,45.75,45.41,45.48,53600.0,39.9501,39.9501,39.6532,39.7143,53600.0
2010-01-27 13:30:00,45.48,45.71,45.47,45.64,56200.0,39.7143,39.9151,39.7056,39.854,56200.0
2010-01-27 14:00:00,45.62,45.83,45.37,45.49,98700.0,39.8366,40.0199,39.6183,39.723,98700.0
2010-01-27 14:30:00,45.5,45.99,45.48,45.86,116100.0,39.7318,40.1597,39.7143,40.0461,116100.0
2010-01-27 15:00:00,45.89,45.97,45.7,45.92,139100.0,40.0723,40.1422,39.9064,40.0985,139100.0
2010-01-27 15:30:00,45.92,46.3,45.92,46.21,224800.0,40.0985,40.4304,40.0985,40.3518,224800.0
2010-01-28 09:30:00,46.45,46.45,45.59,45.67,55900.0,40.5613,40.5613,39.8104,39.8802,55900.0
2010-01-28 10:00:00,45.65,45.65,45.15,45.48,95500.0,39.8628,39.8628,39.4261,39.7143,95500.0
2010-01-28 10:30:00,45.46,45.57,45.21,45.22,47400.0,39.6968,39.7929,39.4785,39.4873,47400.0
2010-01-28 11:00:00,45.21,45.24,44.95,45.01,85200.0,39.4785,39.5047,39.2515,39.3039,85200.0
2010-01-28 11:30:00,45.01,45.03,44.7,44.85,62000.0,39.3039,39.3214,39.0332,39.1642,62000.0
2010-01-28 12:00:00,44.84,44.97,44.72,44.92,59000.0,39.1554,39.269,39.0507,39.2253,59000.0
2010-01-28 12:30:00,44.94,45.03,44.86,44.97,67000.0,39.2428,39.3214,39.1729,39.269,67000.0
2010-01-28 13:00:00,45.0,45.24,44.91,45.22,49700.0,39.2952,39.5047,39.2166,39.4873,49700.0
2010-01-28 13:30:00,45.21,45.44,45.2,45.21,35300.0,39.4785,39.6794,39.4698,39.4785,35300.0
2010-01-28 14:00:00,45.2,45.25,45.02,45.18,57600.0,39.4698,39.5135,39.3126,39.4523,57600.0
2010-01-28 14:30:00,45.18,45.25,45.03,45.19,70800.0,39.4523,39.5135,39.3214,39.4611,70800.0
2010-01-28 15:00:00,45.15,45.59,45.15,45.54,98400.0,39.4261,39.8104,39.4261,39.7667,98400.0
2010-01-28 15:30:00,45.54,45.65,45.15,45.17,167900.0,39.7667,39.8628,39.4261,39.4436,167900.0
2010-01-29 09:30:00,45.39,45.56,45.08,45.56,100800.0,39.6357,39.7842,39.365,39.7842,100800.0
2010-01-29 10:00:00,45.5,45.87,45.24,45.82,70300.0,39.7318,40.0549,39.5047,40.0112,70300.0
2010-01-29 10:30:00,45.82,45.88,45.41,45.55,43700.0,40.0112,40.0636,39.6532,39.7754,43700.0
2010-01-29 11:00:00,45.53,45.65,45.37,45.53,68900.0,39.758,39.8628,39.6183,39.758,68900.0
2010-01-29 11:30:00,45.53,45.54,45.25,45.25,43100.0,39.758,39.7667,39.5135,39.5135,43100.0
2010-01-29 12:00:00,45.25,45.37,45.19,45.34,36900.0,39.5135,39.6183,39.4611,39.5921,36900.0
2010-01-29 12:30:00,45.33,45.42,45.19,45.25,55900.0,39.5833,39.6619,39.4611,39.5135,55900.0
2010-01-29 13:00:00,45.27,45.27,45.07,45.12,57600.0,39.5309,39.5309,39.3563,39.3999,57600.0
2010-01-29 13:30:00,45.11,45.12,44.8,44.88,81600.0,39.3912,39.3999,39.1205,39.1904,81600.0
2010-01-29 14:00:00,44.89,44.9,44.63,44.69,206300.0,39.1991,39.2078,38.9721,39.0245,206300.0
2010-01-29 14:30:00,44.69,44.72,44.48,44.58,159100.0,39.0245,39.0507,38.8411,38.9284,159100.0
2010-01-29 15:00:00,44.59,44.68,44.24,44.33,119000.0,38.9371,39.0157,38.6315,38.7101,119000.0
2010-01-29 15:30:00,44.33,44.48,44.03,44.14,345600.0,38.7101,38.8411,38.4481,38.5442,345600.0
2010-02-01 09:30:00,44.54,44.85,44.19,44.32,99800.0,38.8935,39.1642,38.5878,38.7014,99800.0
2010-02-01 10:00:00,44.34,44.53,44.11,44.29,95900.0,38.7188,38.8847,38.518,38.6752,95900.0
2010-02-01 10:30:00,44.28,44.49,44.22,44.23,69800.0,38.6664,38.8498,38.614,38.6228,69800.0
2010-02-01 11:00:00,44.24,44.73,44.21,44.72,42600.0,38.6315,39.0594,38.6053,39.0507,42600.0
2010-02-01 11:30:00,44.7,44.7,44.36,44.36,31800.0,39.0332,39.0332,38.7363,38.7363,31800.0
2010-02-01 12:00:00,44.37,44.39,44.22,44.36,46600.0,38.745,38.7625,38.614,38.7363,46600.0
2010-02-01 12:30:00,44.35,44.45,44.26,44.45,47200.0,38.7276,38.8149,38.649,38.8149,47200.0
2010-02-01 13:00:00,44.44,44.65,44.38,44.5,32000.0,38.8062,38.9895,38.7538,38.8585,32000.0
2010-02-01 13:30:00,44.5,44.52,44.23,44.34,55700.0,38.8585,38.876,38.6228,38.7188,55700.0
2010-02-01 14:00:00,44.38,44.65,44.38,44.6,72200.0,38.7538,38.9895,38.7538,38.9459,72200.0
2010-02-01 14:30:00,44.61,44.72,44.5,44.52,50500.0,38.9546,39.0507,38.8585,38.876,50500.0
2010-02-01 15:00:00,44.52,44.78,44.43,44.69,63600.0,38.876,39.103,38.7974,39.0245,63600.0
2010-02-01 15:30:00,44.7,44.95,44.7,44.93,103300.0,39.0332,39.2515,39.0332,39.234,103300.0
2010-02-02 09:30:00,45.27,45.37,44.9,45.24,95300.0,39.5309,39.6183,39.2078,39.5047,95300.0
2010-02-02 10:00:00,45.26,46.01,45.13,45.92,111900.0,39.5222,40.1771,39.4087,40.0985,111900.0
2010-02-02 10:30:00,45.93,46.04,45.55,45.79,62200.0,40.1073,40.2033,39.7754,39.985,62200.0
2010-02-02 11:00:00,45.76,45.82,45.4,45.45,58200.0,39.9588,40.0112,39.6444,39.6881,58200.0
2010-02-02 11:30:00,45.47,45.79,45.45,45.58,46600.0,39.7056,39.985,39.6881,39.8016,46600.0
2010-02-02 12:00:00,45.58,45.88,45.48,45.83,41800.0,39.8016,40.0636,39.7143,40.0199,41800.0
2010-02-02 12:30:00,45.83,45.93,45.76,45.87,39900.0,40.0199,40.1073,39.9588,40.0549,39900.0
2010-02-02 13:00:00,45.89,45.89,45.7,45.81,26800.0,40.0723,40.0723,39.9064,40.0025,26800.0
2010-02-02 13:30:00,45.82,45.89,45.74,45.8,40500.0,40.0112,40.0723,39.9413,39.9937,40500.0
2010-02-02 14:00:00,45.8,45.84,45.72,45.77,31900.0,39.9937,40.0287,39.9239,39.9675,31900.0
2010-02-02 14:30:00,45.76,45.88,45.67,45.81,52400.0,39.9588,40.0636,39.8802,40.0025,52400.0
2010-02-02 15:00:00,45.8,45.98,45.71,45.77,62900.0,39.9937,40.1509,39.9151,39.9675,62900.0
2010-02-02 15:30:00,45.77,45.84,45.67,45.84,136100.0,39.9675,40.0287,39.8802,40.0287,136100.0
2010-02-03 09:30:00,45.76,45.98,45.62,45.82,98000.0,39.9588,40.1509,39.8366,40.0112,98000.0
2010-02-03 10:00:00,45.82,46.05,45.46,45.48,81800.0,40.0112,40.212,39.6968,39.7143,81800.0
2010-02-03 10:30:00,45.48,45.56,45.22,45.31,59000.0,39.7143,39.7842,39.4873,39.5659,59000.0
2010-02-03 11:00:00,45.31,45.51,45.14,45.2,72700.0,39.5659,39.7405,39.4174,39.4698,72700.0
2010-02-03 11:30:00,45.23,45.24,44.86,44.95,66200.0,39.496,39.5047,39.1729,39.2515,66200.0
2010-02-03 12:00:00,44.92,45.14,44.84,44.87,49300.0,39.2253,39.4174,39.1554,39.1816,49300.0
2010-02-03 12:30:00,44.87,45.08,44.85,45.04,56800.0,39.1816,39.365,39.1642,39.3301,56800.0
2010-02-03 13:00:00,45.01,45.21,44.96,45.15,46600.0,39.3039,39.4785,39.2602,39.4261,46600.0
2010-02-03 13:30:00,45.15,45.23,44.91,44.99,41900.0,39.4261,39.496,39.2166,39.2864,41900.0
2010-02-03 14:00:00,45.01,45.15,44.92,45.03,28300.0,39.3039,39.4261,39.2253,39.3214,28300.0
2010-02-03 14:30:00,45.06,45.11,44.87,45.06,31200.0,39.3476,39.3912,39.1816,39.3476,31200.0
2010-02-03 15:00:00,45.05,45.26,44.94,44.99,42400.0,39.3388,39.5222,39.2428,39.2864,42400.0
2010-02-03 15:30:00,44.99,45.24,44.98,45.1,73000.0,39.2864,39.5047,39.2777,39.3825,73000.0
2010-02-04 09:30:00,44.58,44.89,43.58,43.64,194600.0,38.9284,39.1991,38.0552,38.1076,194600.0
2010-02-04 10:00:00,43.67,43.84,43.29,43.33,290800.0,38.1338,38.2822,37.8019,37.8369,290800.0
2010-02-04 10:30:00,43.33,43.5,43.2,43.26,165100.0,37.8369,37.9853,37.7234,37.7757,165100.0
2010-02-04 11:00:00,43.22,43.61,43.2,43.55,99600.0,37.7408,38.0814,37.7234,38.029,99600.0
2010-02-04 11:30:00,43.56,43.58,42.98,43.12,88500.0,38.0377,38.0552,37.5312,37.6535,88500.0
2010-02-04 12:00:00,43.14,43.21,43.02,43.05,99700.0,37.671,37.7321,37.5662,37.5924,99700.0
2010-02-04 12:30:00,43.07,43.23,43.0,43.21,102000.0,37.6098,37.7495,37.5487,37.7321,102000.0
2010-02-04 13:00:00,43.23,43.34,43.16,43.32,94200.0,37.7495,37.8456,37.6884,37.8281,94200.0
2010-02-04 13:30:00,43.31,43.43,43.24,43.31,103400.0,37.8194,37.9242,37.7583,37.8194,103400.0
2010-02-04 14:00:00,43.3,43.8,43.3,43.7,90300.0,37.8107,38.2473,37.8107,38.16,90300.0
2010-02-04 14:30:00,43.67,43.87,43.56,43.56,81300.0,38.1338,38.3084,38.0377,38.0377,81300.0
2010-02-04 15:00:00,43.59,43.6,43.3,43.44,128800.0,38.0639,38.0726,37.8107,37.9329,128800.0
2010-02-04 15:30:00,43.43,43.45,43.29,43.3,320600.0,37.9242,37.9417,37.8019,37.8107,320600.0
2010-02-05 09:30:00,43.29,43.64,43.04,43.04,128900.0,37.8019,38.1076,37.5836,37.5836,128900.0
2010-02-05 10:00:00,43.08,43.13,42.68,42.99,176300.0,37.6186,37.6622,37.2693,37.54,176300.0
2010-02-05 10:30:00,43.01,43.81,42.98,43.7,155300.0,37.5574,38.256,37.5312,38.16,155300.0
2010-02-05 11:00:00,43.68,43.79,43.47,43.58,90900.0,38.1425,38.2386,37.9591,38.0552,90900.0
2010-02-05 11:30:00,43.57,43.62,43.14,43.39,114300.0,38.0464,38.0901,37.671,37.8893,114300.0
2010-02-05 12:00:00,43.41,43.65,43.34,43.47,45300.0,37.9067,38.1163,37.8456,37.9591,45300.0
2010-02-05 12:30:00,43.47,43.52,43.24,43.42,45300.0,37.9591,38.0028,37.7583,37.9155,45300.0
2010-02-05 13:00:00,43.43,43.43,43.06,43.08,80700.0,37.9242,37.9242,37.6011,37.6186,80700.0
2010-02-05 13:30:00,43.06,43.07,42.59,42.66,107200.0,37.6011,37.6098,37.1907,37.2518,107200.0
2010-02-05 14:00:00,42.63,43.09,42.63,42.99,149600.0,37.2256,37.6273,37.2256,37.54,149600.0
2010-02-05 14:30:00,43.01,43.1,42.76,42.97,106500.0,37.5574,37.636,37.3391,37.5225,106500.0
2010-02-05 15:00:00,42.97,43.59,42.96,43.31,125700.0,37.5225,38.0639,37.5138,37.8194,125700.0
2010-02-05 15:30:00,43.34,43.67,43.25,43.62,202100.0,37.8456,38.1338,37.767,38.0901,202100.0
2010-02-08 09:30:00,43.74,44.25,43.25,43.82,97900.0,38.1949,38.6402,37.767,38.2648,97900.0
2010-02-08 10:00:00,43.81,44.28,43.72,43.84,104300.0,38.256,38.6664,38.1774,38.2822,104300.0
2010-02-08 10:30:00,43.86,44.05,43.69,44.05,80300.0,38.2997,38.4656,38.1512,38.4656,80300.0
2010-02-08 11:00:00,44.04,44.18,43.69,43.69,99500.0,38.4569,38.5791,38.1512,38.1512,99500.0
2010-02-08 11:30:00,43.69,43.75,43.43,43.63,129300.0,38.1512,38.2036,37.9242,38.0988,129300.0
2010-02-08 12:00:00,43.63,43.75,43.59,43.75,70300.0,38.0988,38.2036,38.0639,38.2036,70300.0
2010-02-08 12:30:00,43.77,43.89,43.61,43.79,63100.0,38.2211,38.3259,38.0814,38.2386,63100.0
2010-02-08 13:00:00,43.77,43.77,43.56,43.66,89300.0,38.2211,38.2211,38.0377,38.125,89300.0
2010-02-08 13:30:00,43.66,43.68,43.41,43.61,63500.0,38.125,38.1425,37.9067,38.0814,63500.0
2010-02-08 14:00:00,43.59,43.77,43.59,43.63,55200.0,38.0639,38.2211,38.0639,38.0988,55200.0
2010-02-08 14:30:00,43.62,43.74,43.47,43.62,103000.0,38.0901,38.1949,37.9591,38.0901,103000.0
2010-02-08 15:00:00,43.61,43.75,43.52,43.62,181000.0,38.0814,38.2036,38.0028,38.0901,181000.0
2010-02-08 15:30:00,43.63,43.74,43.5,43.5,356200.0,38.0988,38.1949,37.9853,37.9853,356200.0
2010-02-09 09:30:00,42.9,43.3,42.06,42.35,527400.0,37.4614,37.8107,36.7279,36.9811,527400.0
2010-02-09 10:00:00,42.35,42.99,42.1,42.6,273100.0,36.9811,37.54,36.7628,37.1994,273100.0
2010-02-09 10:30:00,42.6,42.69,42.32,42.4,222600.0,37.1994,37.278,36.9549,37.0248,222600.0
2010-02-09 11:00:00,42.4,42.41,41.8,42.04,265600.0,37.0248,37.0335,36.5008,36.7104,265600.0
2010-02-09 11:30:00,42.03,42.53,41.99,42.4,263400.0,36.7017,37.1383,36.6667,37.0248,263400.0
2010-02-09 12:00:00,42.42,42.91,42.4,42.42,176100.0,37.0422,37.4701,37.0248,37.0422,176100.0
2010-02-09 12:30:00,42.46,42.51,41.98,42.21,286200.0,37.0772,37.1208,36.658,36.8589,286200.0
2010-02-09 13:00:00,42.21,42.3,41.96,42.0,223500.0,36.8589,36.9374,36.6406,36.6755,223500.0
2010-02-09 13:30:00,42.01,42.18,41.95,42.02,191900.0,36.6842,36.8327,36.6318,36.6929,191900.0
2010-02-09 14:00:00,42.04,42.24,42.02,42.07,176300.0,36.7104,36.8851,36.6929,36.7366,176300.0
2010-02-09 14:30:00,42.09,42.27,42.03,42.19,220500.0,36.7541,36.9113,36.7017,36.8414,220500.0
2010-02-09 15:00:00,42.18,42.41,42.17,42.35,187300.0,36.8327,37.0335,36.8239,36.9811,187300.0
2010-02-09 15:30:00,42.36,42.69,42.35,42.62,481600.0,36.9898,37.278,36.9811,37.2169,481600.0
2010-02-10 09:30:00,43.69,43.83,42.21,42.48,237200.0,38.1512,38.2735,36.8589,37.0946,237200.0
2010-02-10 10:00:00,42.43,42.43,41.9,41.96,184700.0,37.051,37.051,36.5882,36.6406,184700.0
2010-02-10 10:30:00,41.94,42.24,41.91,42.23,165900.0,36.6231,36.8851,36.5969,36.8763,165900.0
2010-02-10 11:00:00,42.23,42.39,42.02,42.34,100800.0,36.8763,37.016,36.6929,36.9724,100800.0
2010-02-10 11:30:00,42.35,42.49,42.25,42.33,101700.0,36.9811,37.1034,36.8938,36.9636,101700.0
2010-02-10 12:00:00,42.32,42.75,42.25,42.67,91300.0,36.9549,37.3304,36.8938,37.2605,91300.0
2010-02-10 12:30:00,42.68,42.75,42.57,42.72,93900.0,37.2693,37.3304,37.1732,37.3042,93900.0
2010-02-10 13:00:00,42.71,42.99,42.69,42.99,89800.0,37.2955,37.54,37.278,37.54,89800.0
2010-02-10 13:30:00,42.99,42.99,42.65,42.75,99100.0,37.54,37.54,37.2431,37.3304,99100.0
2010-02-10 14:00:00,42.75,42.85,42.72,42.79,130200.0,37.3304,37.4177,37.3042,37.3653,130200.0
2010-02-10 14:30:00,42.8,42.92,42.75,42.91,146600.0,37.3741,37.4788,37.3304,37.4701,146600.0
2010-02-10 15:00:00,42.91,42.99,42.82,42.91,141600.0,37.4701,37.54,37.3915,37.4701,141600.0
2010-02-10 15:30:00,42.91,42.92,42.62,42.81,300000.0,37.4701,37.4788,37.2169,37.3828,300000.0
2010-02-11 09:30:00,42.8,42.8,42.16,42.49,126400.0,37.3741,37.3741,36.8152,37.1034,126400.0
2010-02-11 10:00:00,42.5,42.8,42.3,42.61,111600.0,37.1121,37.3741,36.9374,37.2081,111600.0
2010-02-11 10:30:00,42.61,42.69,42.44,42.5,74900.0,37.2081,37.278,37.0597,37.1121,74900.0
2010-02-11 11:00:00,42.55,42.81,42.5,42.66,59300.0,37.1558,37.3828,37.1121,37.2518,59300.0
2010-02-11 11:30:00,42.69,43.03,42.63,42.91,81700.0,37.278,37.5749,37.2256,37.4701,81700.0
2010-02-11 12:00:00,42.91,43.0,42.89,42.96,36800.0,37.4701,37.5487,37.4527,37.5138,36800.0
2010-02-11 12:30:00,42.92,43.03,42.83,42.95,46700.0,37.4788,37.5749,37.4003,37.505,46700.0
2010-02-11 13:00:00,42.96,43.07,42.83,42.99,28700.0,37.5138,37.6098,37.4003,37.54,28700.0
2010-02-11 13:30:00,42.99,43.04,42.83,42.92,64200.0,37.54,37.5836,37.4003,37.4788,64200.0
2010-02-11 14:00:00,42.93,43.04,42.91,42.97,155500.0,37.4876,37.5836,37.4701,37.5225,155500.0
2010-02-11 14:30:00,42.98,43.01,42.88,42.91,101100.0,37.5312,37.5574,37.4439,37.4701,101100.0
2010-02-11 15:00:00,42.9,43.02,42.88,42.98,84500.0,37.4614,37.5662,37.4439,37.5312,84500.0
2010-02-11 15:30:00,42.98,43.06,42.92,43.03,177200.0,37.5312,37.6011,37.4788,37.5749,177200.0
2010-02-12 09:30:00,42.29,42.46,41.99,42.28,127300.0,36.9287,37.0772,36.6667,36.92,127300.0
2010-02-12 10:00:00,42.28,42.5,42.03,42.37,91800.0,36.92,37.1121,36.7017,36.9986,91800.0
2010-02-12 10:30:00,42.37,42.53,42.11,42.2,109600.0,36.9986,37.1383,36.7715,36.8501,109600.0
2010-02-12 11:00:00,42.18,42.23,42.07,42.11,82200.0,36.8327,36.8763,36.7366,36.7715,82200.0
2010-02-12 11:30:00,42.1,42.35,42.07,42.35,75300.0,36.7628,36.9811,36.7366,36.9811,75300.0
2010-02-12 12:00:00,42.36,42.82,42.36,42.79,83300.0,36.9898,37.3915,36.9898,37.3653,83300.0
2010-02-12 12:30:00,42.8,42.93,42.78,42.9,87700.0,37.3741,37.4876,37.3566,37.4614,87700.0
2010-02-12 13:00:00,42.87,42.88,42.54,42.71,84900.0,37.4352,37.4439,37.147,37.2955,84900.0
2010-02-12 13:30:00,42.7,42.73,42.54,42.58,62500.0,37.2867,37.3129,37.147,37.182,62500.0
2010-02-12 14:00:00,42.58,42.94,42.56,42.82,75300.0,37.182,37.4963,37.1645,37.3915,75300.0
2010-02-12 14:30:00,42.82,42.88,42.69,42.73,65200.0,37.3915,37.4439,37.278,37.3129,65200.0
2010-02-12 15:00:00,42.72,42.84,42.58,42.75,122700.0,37.3042,37.409,37.182,37.3304,122700.0
2010-02-12 15:30:00,42.75,42.99,42.68,42.99,226300.0,37.3304,37.54,37.2693,37.54,226300.0
2010-02-16 09:30:00,43.21,43.38,43.02,43.37,67400.0,37.7321,37.8805,37.5662,37.8718,67400.0
2010-02-16 10:00:00,43.37,43.56,43.31,43.49,61000.0,37.8718,38.0377,37.8194,37.9766,61000.0
2010-02-16 10:30:00,43.5,43.66,43.48,43.52,75100.0,37.9853,38.125,37.9679,38.0028,75100.0
2010-02-16 11:00:00,43.52,43.9,43.49,43.88,69300.0,38.0028,38.3346,37.9766,38.3171,69300.0
2010-02-16 11:30:00,43.89,43.9,43.78,43.8,39000.0,38.3259,38.3346,38.2298,38.2473,39000.0
2010-02-16 12:00:00,43.81,44.1,43.81,44.08,97800.0,38.256,38.5093,38.256,38.4918,97800.0
2010-02-16 12:30:00,44.06,44.32,44.04,44.3,79500.0,38.4743,38.7014,38.4569,38.6839,79500.0
2010-02-16 13:00:00,44.31,44.36,44.17,44.32,51700.0,38.6926,38.7363,38.5704,38.7014,51700.0
2010-02-16 13:30:00,44.32,44.44,44.26,44.44,62600.0,38.7014,38.8062,38.649,38.8062,62600.0
2010-02-16 14:00:00,44.43,44.55,44.36,44.53,74800.0,38.7974,38.9022,38.7363,38.8847,74800.0
2010-02-16 14:30:00,44.53,44.53,44.26,44.38,101900.0,38.8847,38.8847,38.649,38.7538,101900.0
2010-02-16 15:00:00,44.4,44.62,44.37,44.52,90800.0,38.7712,38.9633,38.745,38.876,90800.0
2010-02-16 15:30:00,44.51,44.61,44.42,44.5,349100.0,38.8673,38.9546,38.7887,38.8585,349100.0
2010-02-17 09:30:00,44.64,44.99,44.5,44.61,51700.0,38.9808,39.2864,38.8585,38.9546,51700.0
2010-02-17 10:00:00,44.63,44.86,44.47,44.83,67800.0,38.9721,39.1729,38.8323,39.1467,67800.0
2010-02-17 10:30:00,44.84,45.0,44.6,44.61,67200.0,39.1554,39.2952,38.9459,38.9546,67200.0
2010-02-17 11:00:00,44.59,44.59,44.21,44.23,55300.0,38.9371,38.9371,38.6053,38.6228,55300.0
2010-02-17 11:30:00,44.23,44.46,44.18,44.38,40800.0,38.6228,38.8236,38.5791,38.7538,40800.0
2010-02-17 12:00:00,44.41,44.53,44.38,44.46,32400.0,38.78,38.8847,38.7538,38.8236,32400.0
2010-02-17 12:30:00,44.46,44.46,44.25,44.29,49700.0,38.8236,38.8236,38.6402,38.6752,49700.0
2010-02-17 13:00:00,44.3,44.38,44.26,44.37,46700.0,38.6839,38.7538,38.649,38.745,46700.0
2010-02-17 13:30:00,44.36,44.39,44.09,44.12,75800.0,38.7363,38.7625,38.5005,38.5267,75800.0
2010-02-17 14:00:00,44.12,44.13,43.97,43.99,79500.0,38.5267,38.5355,38.3957,38.4132,79500.0
2010-02-17 14:30:00,43.98,44.14,43.97,44.14,61500.0,38.4045,38.5442,38.3957,38.5442,61500.0
2010-02-17 15:00:00,44.14,44.28,44.09,44.27,88700.0,38.5442,38.6664,38.5005,38.6577,88700.0
2010-02-17 15:30:00,44.27,44.45,44.27,44.38,251100.0,38.6577,38.8149,38.6577,38.7538,251100.0
2010-02-18 09:30:00,44.17,44.52,43.93,44.45,70400.0,38.5704,38.876,38.3608,38.8149,70400.0
2010-02-18 10:00:00,44.45,44.57,44.07,44.12,38600.0,38.8149,38.9197,38.4831,38.5267,38600.0
2010-02-18 10:30:00,44.11,44.39,44.01,44.32,29700.0,38.518,38.7625,38.4307,38.7014,29700.0
2010-02-18 11:00:00,44.31,44.37,44.21,44.25,32600.0,38.6926,38.745,38.6053,38.6402,32600.0
2010-02-18 11:30:00,44.22,44.3,44.15,44.19,23900.0,38.614,38.6839,38.5529,38.5878,23900.0
2010-02-18 12:00:00,44.19,44.31,44.08,44.14,40800.0,38.5878,38.6926,38.4918,38.5442,40800.0
2010-02-18 12:30:00,44.13,44.2,44.08,44.16,16900.0,38.5355,38.5966,38.4918,38.5616,16900.0
2010-02-18 13:00:00,44.16,44.26,44.14,44.14,20500.0,38.5616,38.649,38.5442,38.5442,20500.0
2010-02-18 13:30:00,44.14,44.46,44.14,44.41,31100.0,38.5442,38.8236,38.5442,38.78,31100.0
2010-02-18 14:00:00,44.41,44.57,44.34,44.54,21900.0,38.78,38.9197,38.7188,38.8935,21900.0
2010-02-18 14:30:00,44.53,44.59,44.35,44.36,44500.0,38.8847,38.9371,38.7276,38.7363,44500.0
2010-02-18 15:00:00,44.37,44.43,44.34,44.43,31400.0,38.745,38.7974,38.7188,38.7974,31400.0
2010-02-18 15:30:00,44.42,44.6,44.4,44.46,75100.0,38.7887,38.9459,38.7712,38.8236,75100.0
2010-02-19 09:30:00,44.22,44.62,44.04,44.11,158700.0,38.614,38.9633,38.4569,38.518,158700.0
2010-02-19 10:00:00,44.13,44.58,44.04,44.56,46700.0,38.5355,38.9284,38.4569,38.9109,46700.0
2010-02-19 10:30:00,44.53,44.75,44.41,44.72,54100.0,38.8847,39.0769,38.78,39.0507,54100.0
2010-02-19 11:00:00,44.72,45.07,44.59,45.05,85100.0,39.0507,39.3563,38.9371,39.3388,85100.0
2010-02-19 11:30:00,45.06,45.39,45.03,45.37,132000.0,39.3476,39.6357,39.3214,39.6183,132000.0
2010-02-19 12:00:00,45.38,45.58,45.36,45.54,100700.0,39.627,39.8016,39.6095,39.7667,100700.0
2010-02-19 12:30:00,45.55,45.57,45.47,45.56,45000.0,39.7754,39.7929,39.7056,39.7842,45000.0
2010-02-19 13:00:00,45.56,45.57,45.48,45.5,51900.0,39.7842,39.7929,39.7143,39.7318,51900.0
2010-02-19 13:30:00,45.5,45.56,45.47,45.49,80600.0,39.7318,39.7842,39.7056,39.723,80600.0
2010-02-19 14:00:00,45.5,45.52,45.37,45.5,70300.0,39.7318,39.7492,39.6183,39.7318,70300.0
2010-02-19 14:30:00,45.5,45.58,45.49,45.55,68300.0,39.7318,39.8016,39.723,39.7754,68300.0
2010-02-19 15:00:00,45.55,45.56,45.44,45.5,147600.0,39.7754,39.7842,39.6794,39.7318,147600.0
2010-02-19 15:30:00,45.5,45.61,45.5,45.53,197100.0,39.7318,39.8278,39.7318,39.758,197100.0
2010-02-22 09:30:00,45.71,45.75,45.38,45.52,104500.0,39.9151,39.9501,39.627,39.7492,104500.0
2010-02-22 10:00:00,45.54,46.05,45.45,45.95,90800.0,39.7667,40.212,39.6881,40.1247,90800.0
2010-02-22 10:30:00,45.95,46.0,45.81,45.93,53800.0,40.1247,40.1684,40.0025,40.1073,53800.0
2010-02-22 11:00:00,45.96,46.13,45.88,46.11,66100.0,40.1335,40.2819,40.0636,40.2644,66100.0
2010-02-22 11:30:00,46.1,46.13,45.94,46.09,59800.0,40.2557,40.2819,40.116,40.247,59800.0
2010-02-22 12:00:00,46.09,46.23,46.03,46.23,55000.0,40.247,40.3692,40.1946,40.3692,55000.0
2010-02-22 12:30:00,46.22,46.42,46.19,46.24,58100.0,40.3605,40.5351,40.3343,40.378,58100.0
2010-02-22 13:00:00,46.25,46.25,46.03,46.17,36400.0,40.3867,40.3867,40.1946,40.3168,36400.0
2010-02-22 13:30:00,46.16,46.21,46.0,46.04,47900.0,40.3081,40.3518,40.1684,40.2033,47900.0
2010-02-22 14:00:00,46.04,46.06,45.95,45.98,49300.0,40.2033,40.2208,40.1247,40.1509,49300.0
2010-02-22 14:30:00,45.98,46.13,45.98,46.04,55100.0,40.1509,40.2819,40.1509,40.2033,55100.0
2010-02-22 15:00:00,46.02,46.12,45.93,45.93,164100.0,40.1858,40.2732,40.1073,40.1073,164100.0
2010-02-22 15:30:00,45.93,46.0,45.64,45.81,286000.0,40.1073,40.1684,39.854,40.0025,286000.0
2010-02-23 09:30:00,45.9,46.06,45.63,45.76,102600.0,40.0811,40.2208,39.8453,39.9588,102600.0
2010-02-23 10:00:00,45.76,45.79,45.2,45.22,140800.0,39.9588,39.985,39.4698,39.4873,140800.0
2010-02-23 10:30:00,45.23,45.51,45.18,45.34,74700.0,39.496,39.7405,39.4523,39.5921,74700.0
2010-02-23 11:00:00,45.34,45.44,45.3,45.38,65600.0,39.5921,39.6794,39.5571,39.627,65600.0
2010-02-23 11:30:00,45.39,45.49,45.31,45.32,44900.0,39.6357,39.723,39.5659,39.5746,44900.0
2010-02-23 12:00:00,45.31,45.35,45.13,45.13,40400.0,39.5659,39.6008,39.4087,39.4087,40400.0
2010-02-23 12:30:00,45.12,45.16,44.95,45.03,56800.0,39.3999,39.4349,39.2515,39.3214,56800.0
2010-02-23 13:00:00,45.04,45.07,44.9,44.97,56100.0,39.3301,39.3563,39.2078,39.269,56100.0
2010-02-23 13:30:00,44.98,44.98,44.81,44.92,45200.0,39.2777,39.2777,39.1292,39.2253,45200.0
2010-02-23 14:00:00,44.92,45.04,44.85,44.97,48500.0,39.2253,39.3301,39.1642,39.269,48500.0
2010-02-23 14:30:00,44.97,45.23,44.92,45.05,73700.0,39.269,39.496,39.2253,39.3388,73700.0
2010-02-23 15:00:00,45.06,45.35,45.06,45.31,105200.0,39.3476,39.6008,39.3476,39.5659,105200.0
2010-02-23 15:30:00,45.31,45.33,45.16,45.21,315700.0,39.5659,39.5833,39.4349,39.4785,315700.0
2010-02-24 09:30:00,45.12,45.2,44.54,44.91,50300.0,39.6194,39.6897,39.1101,39.435,50300.0
2010-02-24 10:00:00,44.91,44.92,44.32,44.46,79400.0,39.435,39.4438,38.9169,39.0399,79400.0
2010-02-24 10:30:00,44.44,45.12,44.4,44.96,65400.0,39.0223,39.6194,38.9872,39.4789,65400.0
2010-02-24 11:00:00,44.96,45.21,44.81,44.95,50700.0,39.4789,39.6984,39.3472,39.4701,50700.0
2010-02-24 11:30:00,44.93,45.05,44.85,44.88,30400.0,39.4526,39.558,39.3823,39.4087,30400.0
2010-02-24 12:00:00,44.91,45.03,44.84,44.95,24100.0,39.435,39.5404,39.3736,39.4701,24100.0
2010-02-24 12:30:00,44.92,45.01,44.9,44.94,18500.0,39.4438,39.5228,39.4262,39.4614,18500.0
2010-02-24 13:00:00,44.94,45.14,44.89,45.07,27800.0,39.4614,39.637,39.4175,39.5755,27800.0
2010-02-24 13:30:00,45.06,45.1,44.98,45.03,22100.0,39.5667,39.6019,39.4965,39.5404,22100.0
2010-02-24 14:00:00,45.03,45.06,44.84,44.85,61100.0,39.5404,39.5667,39.3736,39.3823,61100.0
2010-02-24 14:30:00,44.85,44.85,44.65,44.65,59400.0,39.3823,39.3823,39.2067,39.2067,59400.0
2010-02-24 15:00:00,44.65,44.78,44.61,44.67,56500.0,39.2067,39.3209,39.1716,39.2243,56500.0
2010-02-24 15:30:00,44.67,44.94,44.62,44.86,126000.0,39.2243,39.4614,39.1804,39.3911,126000.0
2010-02-25 09:30:00,44.36,44.36,43.72,44.06,68900.0,38.9521,38.9521,38.3901,38.6886,68900.0
2010-02-25 10:00:00,44.04,44.38,43.86,44.38,59600.0,38.6711,38.9696,38.513,38.9696,59600.0
2010-02-25 10:30:00,44.37,44.37,44.02,44.12,44400.0,38.9609,38.9609,38.6535,38.7413,44400.0
2010-02-25 11:00:00,44.12,44.2,43.98,44.03,49200.0,38.7413,38.8116,38.6184,38.6623,49200.0
2010-02-25 11:30:00,44.02,44.02,43.77,43.8,42600.0,38.6535,38.6535,38.434,38.4603,42600.0
2010-02-25 12:00:00,43.8,43.95,43.79,43.83,51400.0,38.4603,38.5921,38.4516,38.4867,51400.0
2010-02-25 12:30:00,43.83,43.98,43.81,43.84,46000.0,38.4867,38.6184,38.4691,38.4955,46000.0
2010-02-25 13:00:00,43.84,43.95,43.79,43.83,37300.0,38.4955,38.5921,38.4516,38.4867,37300.0
2010-02-25 13:30:00,43.84,44.21,43.8,44.19,66900.0,38.4955,38.8204,38.4603,38.8028,66900.0
2010-02-25 14:00:00,44.23,44.34,44.07,44.1,54800.0,38.8379,38.9345,38.6974,38.7238,54800.0
2010-02-25 14:30:00,44.1,44.28,44.1,44.24,40500.0,38.7238,38.8818,38.7238,38.8467,40500.0
2010-02-25 15:00:00,44.25,44.46,44.22,44.45,43300.0,38.8555,39.0399,38.8291,39.0311,43300.0
2010-02-25 15:30:00,44.43,44.59,44.34,44.54,112100.0,39.0135,39.154,38.9345,39.1101,112100.0
2010-02-26 09:30:00,44.57,44.68,44.08,44.36,44200.0,39.1365,39.2331,38.7062,38.9521,44200.0
2010-02-26 10:00:00,44.37,44.41,43.9,44.21,81700.0,38.9609,38.996,38.5481,38.8204,81700.0
2010-02-26 10:30:00,44.22,44.46,44.11,44.14,63400.0,38.8291,39.0399,38.7325,38.7589,63400.0
2010-02-26 11:00:00,44.14,44.44,44.1,44.29,52800.0,38.7589,39.0223,38.7238,38.8906,52800.0
2010-02-26 11:30:00,44.26,44.35,44.06,44.1,46700.0,38.8643,38.9433,38.6886,38.7238,46700.0
2010-02-26 12:00:00,44.08,44.14,43.65,43.7,126000.0,38.7062,38.7589,38.3286,38.3725,126000.0
2010-02-26 12:30:00,43.7,43.71,43.28,43.3,159000.0,38.3725,38.3813,38.0037,38.0213,159000.0
2010-02-26 13:00:00,43.32,43.55,43.3,43.5,72300.0,38.0389,38.2408,38.0213,38.1969,72300.0
2010-02-26 13:30:00,43.51,43.56,43.48,43.53,97200.0,38.2057,38.2496,38.1794,38.2233,97200.0
2010-02-26 14:00:00,43.52,43.56,43.42,43.43,90100.0,38.2145,38.2496,38.1267,38.1354,90100.0
2010-02-26 14:30:00,43.43,43.46,43.21,43.27,145400.0,38.1354,38.1618,37.9423,37.995,145400.0
2010-02-26 15:00:00,43.3,43.56,43.28,43.5,116600.0,38.0213,38.2496,38.0037,38.1969,116600.0
2010-02-26 15:30:00,43.5,43.64,43.33,43.35,392800.0,38.1969,38.3198,38.0476,38.0652,392800.0
2010-03-01 09:30:00,43.59,43.59,42.76,42.83,235400.0,38.2759,38.2759,37.5471,37.6086,235400.0
2010-03-01 10:00:00,42.81,42.94,42.52,42.85,205500.0,37.591,37.7052,37.3364,37.6262,205500.0
2010-03-01 10:30:00,42.84,42.87,42.62,42.78,104700.0,37.6174,37.6437,37.4242,37.5647,104700.0
2010-03-01 11:00:00,42.78,42.9,42.76,42.83,90800.0,37.5647,37.6701,37.5471,37.6086,90800.0
2010-03-01 11:30:00,42.84,42.88,42.77,42.82,79500.0,37.6174,37.6525,37.5559,37.5998,79500.0
2010-03-01 12:00:00,42.86,43.03,42.81,43.01,58200.0,37.6349,37.7842,37.591,37.7666,58200.0
2010-03-01 12:30:00,43.01,43.02,42.74,42.75,73100.0,37.7666,37.7754,37.5296,37.5383,73100.0
2010-03-01 13:00:00,42.75,42.82,42.64,42.66,111200.0,37.5383,37.5998,37.4418,37.4593,111200.0
2010-03-01 13:30:00,42.65,42.92,42.64,42.92,46100.0,37.4505,37.6876,37.4418,37.6876,46100.0
2010-03-01 14:00:00,42.92,43.09,42.85,43.09,68800.0,37.6876,37.8369,37.6262,37.8369,68800.0
2010-03-01 14:30:00,43.07,43.1,42.88,42.95,59600.0,37.8193,37.8457,37.6525,37.714,59600.0
2010-03-01 15:00:00,42.95,42.97,42.71,42.81,128800.0,37.714,37.7315,37.5032,37.591,128800.0
2010-03-01 15:30:00,42.8,43.03,42.79,43.01,235800.0,37.5823,37.7842,37.5735,37.7666,235800.0
2010-03-02 09:30:00,43.2,43.54,42.76,42.79,123400.0,37.9335,38.232,37.5471,37.5735,123400.0
2010-03-02 10:00:00,42.81,42.97,42.79,42.83,61000.0,37.591,37.7315,37.5735,37.6086,61000.0
2010-03-02 10:30:00,42.84,43.0,42.76,42.81,57400.0,37.6174,37.7579,37.5471,37.591,57400.0
2010-03-02 11:00:00,42.8,42.95,42.8,42.9,47100.0,37.5823,37.714,37.5823,37.6701,47100.0
2010-03-02 11:30:00,42.88,42.96,42.83,42.87,39600.0,37.6525,37.7227,37.6086,37.6437,39600.0
2010-03-02 12:00:00,42.87,42.95,42.74,42.8,69900.0,37.6437,37.714,37.5296,37.5823,69900.0
2010-03-02 12:30:00,42.81,42.83,42.74,42.77,86500.0,37.591,37.6086,37.5296,37.5559,86500.0
2010-03-02 13:00:00,42.79,42.82,42.73,42.75,58000.0,37.5735,37.5998,37.5208,37.5383,58000.0
2010-03-02 13:30:00,42.75,42.87,42.73,42.85,76300.0,37.5383,37.6437,37.5208,37.6262,76300.0
2010-03-02 14:00:00,42.83,42.89,42.74,42.85,87000.0,37.6086,37.6613,37.5296,37.6262,87000.0
2010-03-02 14:30:00,42.85,42.86,42.69,42.74,94000.0,37.6262,37.6349,37.4857,37.5296,94000.0
2010-03-02 15:00:00,42.75,42.86,42.65,42.66,160700.0,37.5383,37.6349,37.4505,37.4593,160700.0
2010-03-02 15:30:00,42.67,42.77,42.63,42.69,313800.0,37.4681,37.5559,37.433,37.4857,313800.0
2010-03-03 09:30:00,42.85,43.22,42.74,43.17,64600.0,37.6262,37.951,37.5296,37.9071,64600.0
2010-03-03 10:00:00,43.2,43.28,43.08,43.26,55800.0,37.9335,38.0037,37.8281,37.9862,55800.0
2010-03-03 10:30:00,43.26,43.75,43.16,43.71,85000.0,37.9862,38.4164,37.8984,38.3813,85000.0
2010-03-03 11:00:00,43.7,43.94,43.69,43.94,65000.0,38.3725,38.5833,38.3638,38.5833,65000.0
2010-03-03 11:30:00,43.93,43.96,43.77,43.82,49700.0,38.5745,38.6008,38.434,38.4779,49700.0
2010-03-03 12:00:00,43.84,43.88,43.66,43.72,60500.0,38.4955,38.5306,38.3374,38.3901,60500.0
2010-03-03 12:30:00,43.72,43.74,43.62,43.73,60100.0,38.3901,38.4077,38.3023,38.3989,60100.0
2010-03-03 13:00:00,43.72,43.89,43.7,43.85,75200.0,38.3901,38.5394,38.3725,38.5042,75200.0
2010-03-03 13:30:00,43.85,43.91,43.79,43.85,57200.0,38.5042,38.5569,38.4516,38.5042,57200.0
2010-03-03 14:00:00,43.83,44.04,43.8,43.83,104000.0,38.4867,38.6711,38.4603,38.4867,104000.0
2010-03-03 14:30:00,43.83,43.86,43.68,43.83,130700.0,38.4867,38.513,38.355,38.4867,130700.0
2010-03-03 15:00:00,43.82,43.92,43.79,43.86,112600.0,38.4779,38.5657,38.4516,38.513,112600.0
2010-03-03 15:30:00,43.87,44.01,43.86,43.92,284100.0,38.5218,38.6447,38.513,38.5657,284100.0
2010-03-04 09:30:00,43.88,44.35,43.88,44.24,49800.0,38.5306,38.9433,38.5306,38.8467,49800.0
2010-03-04 10:00:00,44.23,44.3,44.04,44.26,96000.0,38.8379,38.8994,38.6711,38.8643,96000.0
2010-03-04 10:30:00,44.27,44.34,44.0,44.26,109600.0,38.873,38.9345,38.636,38.8643,109600.0
2010-03-04 11:00:00,44.27,44.27,43.88,43.89,208800.0,38.873,38.873,38.5306,38.5394,208800.0
2010-03-04 11:30:00,43.89,43.91,43.63,43.65,84000.0,38.5394,38.5569,38.3111,38.3286,84000.0
2010-03-04 12:00:00,43.65,43.65,43.42,43.54,97200.0,38.3286,38.3286,38.1267,38.232,97200.0
2010-03-04 12:30:00,43.53,43.56,43.44,43.56,32300.0,38.2233,38.2496,38.1442,38.2496,32300.0
2010-03-04 13:00:00,43.55,43.55,43.34,43.45,79500.0,38.2408,38.2408,38.0564,38.153,79500.0
2010-03-04 13:30:00,43.45,43.54,43.38,43.52,73200.0,38.153,38.232,38.0915,38.2145,73200.0
2010-03-04 14:00:00,43.52,43.6,43.47,43.57,43400.0,38.2145,38.2847,38.1706,38.2584,43400.0
2010-03-04 14:30:00,43.56,43.68,43.53,43.62,48300.0,38.2496,38.355,38.2233,38.3023,48300.0
2010-03-04 15:00:00,43.62,43.62,43.53,43.62,58700.0,38.3023,38.3023,38.2233,38.3023,58700.0
2010-03-04 15:30:00,43.65,43.85,43.64,43.8,220000.0,38.3286,38.5042,38.3198,38.4603,220000.0
2010-03-05 09:30:00,44.21,44.54,44.15,44.49,55400.0,38.8204,39.1101,38.7677,39.0662,55400.0
2010-03-05 10:00:00,44.51,44.63,44.38,44.59,31000.0,39.0838,39.1892,38.9696,39.154,31000.0
2010-03-05 10:30:00,44.58,44.6,44.45,44.54,47600.0,39.1453,39.1628,39.0311,39.1101,47600.0
2010-03-05 11:00:00,44.55,44.78,44.54,44.74,46400.0,39.1189,39.3209,39.1101,39.2857,46400.0
2010-03-05 11:30:00,44.74,44.76,44.63,44.64,28800.0,39.2857,39.3033,39.1892,39.1979,28800.0
2010-03-05 12:00:00,44.62,44.82,44.62,44.8,74500.0,39.1804,39.356,39.1804,39.3384,74500.0
2010-03-05 12:30:00,44.79,44.84,44.7,44.83,25200.0,39.3296,39.3736,39.2506,39.3648,25200.0
2010-03-05 13:00:00,44.84,44.97,44.8,44.95,40100.0,39.3736,39.4877,39.3384,39.4701,40100.0
2010-03-05 13:30:00,44.92,44.96,44.76,44.8,93700.0,39.4438,39.4789,39.3033,39.3384,93700.0
2010-03-05 14:00:00,44.79,44.88,44.76,44.87,42400.0,39.3296,39.4087,39.3033,39.3999,42400.0
2010-03-05 14:30:00,44.87,45.04,44.87,45.03,48000.0,39.3999,39.5492,39.3999,39.5404,48000.0
2010-03-05 15:00:00,45.02,45.14,44.95,44.98,67800.0,39.5316,39.637,39.4701,39.4965,67800.0
2010-03-05 15:30:00,44.98,45.14,44.98,45.09,196400.0,39.4965,39.637,39.4965,39.5931,196400.0
2010-03-08 09:30:00,45.12,45.62,44.89,45.31,87100.0,39.6194,40.0585,39.4175,39.7863,87100.0
2010-03-08 10:00:00,45.31,45.47,45.3,45.47,36600.0,39.7863,39.9268,39.7775,39.9268,36600.0
2010-03-08 10:30:00,45.43,45.44,45.21,45.33,55600.0,39.8916,39.9004,39.6984,39.8038,55600.0
2010-03-08 11:00:00,45.33,45.53,45.32,45.36,55900.0,39.8038,39.9794,39.795,39.8302,55900.0
2010-03-08 11:30:00,45.34,45.47,45.31,45.47,56400.0,39.8126,39.9268,39.7863,39.9268,56400.0
2010-03-08 12:00:00,45.47,45.72,45.42,45.71,56500.0,39.9268,40.1463,39.8828,40.1375,56500.0
2010-03-08 12:30:00,45.7,45.71,45.54,45.7,38400.0,40.1287,40.1375,39.9882,40.1287,38400.0
2010-03-08 13:00:00,45.73,45.75,45.65,45.73,27900.0,40.1551,40.1726,40.0848,40.1551,27900.0
2010-03-08 13:30:00,45.72,45.82,45.7,45.73,30800.0,40.1463,40.2341,40.1287,40.1551,30800.0
2010-03-08 14:00:00,45.75,45.77,45.7,45.76,48800.0,40.1726,40.1902,40.1287,40.1814,48800.0
2010-03-08 14:30:00,45.76,45.83,45.75,45.78,35900.0,40.1814,40.2429,40.1726,40.199,35900.0
2010-03-08 15:00:00,45.78,46.0,45.76,45.98,154800.0,40.199,40.3921,40.1814,40.3746,154800.0
2010-03-08 15:30:00,45.99,46.01,45.9,45.96,198100.0,40.3834,40.4009,40.3043,40.357,198100.0
2010-03-09 09:30:00,45.81,45.89,45.37,45.39,70900.0,40.2253,40.2955,39.8389,39.8565,70900.0
2010-03-09 10:00:00,45.4,45.45,45.19,45.41,107000.0,39.8653,39.9092,39.6809,39.8741,107000.0
2010-03-09 10:30:00,45.42,45.56,45.38,45.46,57400.0,39.8828,40.0058,39.8477,39.918,57400.0
2010-03-09 11:00:00,45.48,45.67,45.42,45.65,53500.0,39.9355,40.1024,39.8828,40.0848,53500.0
2010-03-09 11:30:00,45.65,45.94,45.61,45.87,84100.0,40.0848,40.3395,40.0497,40.278,84100.0
2010-03-09 12:00:00,45.92,46.05,45.86,46.0,57600.0,40.3219,40.436,40.2692,40.3921,57600.0
2010-03-09 12:30:00,45.99,46.01,45.95,46.0,42500.0,40.3834,40.4009,40.3482,40.3921,42500.0
2010-03-09 13:00:00,46.0,46.03,45.95,46.0,29400.0,40.3921,40.4185,40.3482,40.3921,29400.0
2010-03-09 13:30:00,46.01,46.05,45.9,46.01,66900.0,40.4009,40.436,40.3043,40.4009,66900.0
2010-03-09 14:00:00,46.01,46.12,45.99,46.1,52100.0,40.4009,40.4975,40.3834,40.4799,52100.0
2010-03-09 14:30:00,46.08,46.11,45.78,45.8,126600.0,40.4624,40.4887,40.199,40.2165,126600.0
2010-03-09 15:00:00,45.8,45.89,45.58,45.66,185500.0,40.2165,40.2955,40.0233,40.0936,185500.0
2010-03-09 15:30:00,45.66,45.84,45.55,45.71,407600.0,40.0936,40.2516,39.997,40.1375,407600.0
2010-03-10 09:30:00,45.75,45.77,45.54,45.61,63400.0,40.1726,40.1902,39.9882,40.0497,63400.0
2010-03-10 10:00:00,45.63,46.0,45.63,45.9,38700.0,40.0672,40.3921,40.0672,40.3043,38700.0
2010-03-10 10:30:00,45.9,46.01,45.81,45.9,45800.0,40.3043,40.4009,40.2253,40.3043,45800.0
2010-03-10 11:00:00,45.91,46.0,45.9,45.93,36000.0,40.3131,40.3921,40.3043,40.3307,36000.0
2010-03-10 11:30:00,45.94,46.06,45.72,45.75,74500.0,40.3395,40.4448,40.1463,40.1726,74500.0
2010-03-10 12:00:00,45.73,45.75,45.37,45.4,114800.0,40.1551,40.1726,39.8389,39.8653,114800.0
2010-03-10 12:30:00,45.37,45.54,45.25,45.5,41400.0,39.8389,39.9882,39.7336,39.9531,41400.0
2010-03-10 13:00:00,45.52,45.55,45.37,45.41,36700.0,39.9707,39.997,39.8389,39.8741,36700.0
2010-03-10 13:30:00,45.4,45.49,45.38,45.42,23200.0,39.8653,39.9443,39.8477,39.8828,23200.0
2010-03-10 14:00:00,45.42,45.6,45.42,45.56,72000.0,39.8828,40.0409,39.8828,40.0058,72000.0
2010-03-10 14:30:00,45.58,45.58,45.37,45.39,84700.0,40.0233,40.0233,39.8389,39.8565,84700.0
2010-03-10 15:00:00,45.38,45.44,45.26,45.26,85600.0,39.8477,39.9004,39.7424,39.7424,85600.0
2010-03-10 15:30:00,45.29,45.48,45.25,45.4,178400.0,39.7687,39.9355,39.7336,39.8653,178400.0
2010-03-11 09:30:00,45.05,45.18,44.72,44.78,75400.0,39.558,39.6721,39.2682,39.3209,75400.0
2010-03-11 10:00:00,44.8,45.04,44.8,44.88,43100.0,39.3384,39.5492,39.3384,39.4087,43100.0
2010-03-11 10:30:00,44.92,45.27,44.89,45.24,34500.0,39.4438,39.7511,39.4175,39.7248,34500.0
2010-03-11 11:00:00,45.24,45.24,45.03,45.07,35100.0,39.7248,39.7248,39.5404,39.5755,35100.0
2010-03-11 11:30:00,45.06,45.18,44.98,45.14,24500.0,39.5667,39.6721,39.4965,39.637,24500.0
2010-03-11 12:00:00,45.13,45.13,45.04,45.06,19700.0,39.6282,39.6282,39.5492,39.5667,19700.0
2010-03-11 12:30:00,45.1,45.12,45.04,45.09,60000.0,39.6019,39.6194,39.5492,39.5931,60000.0
2010-03-11 13:00:00,45.09,45.26,45.08,45.18,103700.0,39.5931,39.7424,39.5843,39.6721,103700.0
2010-03-11 13:30:00,45.23,45.29,45.21,45.25,59200.0,39.716,39.7687,39.6984,39.7336,59200.0
2010-03-11 14:00:00,45.24,45.36,45.2,45.29,47400.0,39.7248,39.8302,39.6897,39.7687,47400.0
2010-03-11 14:30:00,45.26,45.44,45.24,45.34,32200.0,39.7424,39.9004,39.7248,39.8126,32200.0
2010-03-11 15:00:00,45.34,45.56,45.34,45.55,42400.0,39.8126,40.0058,39.8126,39.997,42400.0
2010-03-11 15:30:00,45.52,45.65,45.46,45.6,80100.0,39.9707,40.0848,39.918,40.0409,80100.0
2010-03-12 09:30:00,45.93,46.0,45.52,45.54,89700.0,40.3307,40.3921,39.9707,39.9882,89700.0
2010-03-12 10:00:00,45.52,45.58,45.35,45.44,102400.0,39.9707,40.0233,39.8214,39.9004,102400.0
2010-03-12 10:30:00,45.42,45.57,45.37,45.46,54500.0,39.8828,40.0146,39.8389,39.918,54500.0
2010-03-12 11:00:00,45.44,45.47,45.33,45.36,70200.0,39.9004,39.9268,39.8038,39.8302,70200.0
2010-03-12 11:30:00,45.37,45.4,45.29,45.32,53100.0,39.8389,39.8653,39.7687,39.795,53100.0
2010-03-12 12:00:00,45.3,45.32,45.24,45.29,32400.0,39.7775,39.795,39.7248,39.7687,32400.0
2010-03-12 12:30:00,45.3,45.35,45.23,45.35,45000.0,39.7775,39.8214,39.716,39.8214,45000.0
2010-03-12 13:00:00,45.36,45.39,45.3,45.34,43400.0,39.8302,39.8565,39.7775,39.8126,43400.0
2010-03-12 13:30:00,45.33,45.33,45.16,45.3,92800.0,39.8038,39.8038,39.6545,39.7775,92800.0
2010-03-12 14:00:00,45.31,45.33,45.2,45.2,26400.0,39.7863,39.8038,39.6897,39.6897,26400.0
2010-03-12 14:30:00,45.21,45.28,45.19,45.19,42000.0,39.6984,39.7599,39.6809,39.6809,42000.0
2010-03-12 15:00:00,45.2,45.22,45.07,45.11,65100.0,39.6897,39.7072,39.5755,39.6106,65100.0
2010-03-12 15:30:00,45.11,45.34,45.11,45.27,168200.0,39.6106,39.8126,39.6106,39.7511,168200.0
2010-03-15 09:30:00,45.21,45.42,45.04,45.05,63400.0,39.6984,39.8828,39.5492,39.558,63400.0
2010-03-15 10:00:00,45.02,45.38,44.93,45.19,61400.0,39.5316,39.8477,39.4526,39.6809,61400.0
2010-03-15 10:30:00,45.19,45.24,45.05,45.19,57800.0,39.6809,39.7248,39.558,39.6809,57800.0
2010-03-15 11:00:00,45.18,45.21,44.95,45.02,87700.0,39.6721,39.6984,39.4701,39.5316,87700.0
2010-03-15 11:30:00,45.01,45.26,44.9,45.25,88300.0,39.5228,39.7424,39.4262,39.7336,88300.0
2010-03-15 12:00:00,45.24,45.4,45.17,45.4,87700.0,39.7248,39.8653,39.6633,39.8653,87700.0
2010-03-15 12:30:00,45.4,45.59,45.34,45.5,78800.0,39.8653,40.0321,39.8126,39.9531,78800.0
2010-03-15 13:00:00,45.5,45.52,45.36,45.36,34500.0,39.9531,39.9707,39.8302,39.8302,34500.0
2010-03-15 13:30:00,45.38,45.45,45.31,45.35,25200.0,39.8477,39.9092,39.7863,39.8214,25200.0
2010-03-15 14:00:00,45.32,45.33,45.2,45.22,30100.0,39.795,39.8038,39.6897,39.7072,30100.0
2010-03-15 14:30:00,45.23,45.35,45.19,45.26,21600.0,39.716,39.8214,39.6809,39.7424,21600.0
2010-03-15 15:00:00,45.26,45.47,45.26,45.43,36700.0,39.7424,39.9268,39.7424,39.8916,36700.0
2010-03-15 15:30:00,45.45,45.47,45.34,45.47,130700.0,39.9092,39.9268,39.8126,39.9268,130700.0
2010-03-16 09:30:00,45.69,46.07,45.3,46.03,136400.0,40.1199,40.4536,39.7775,40.4185,136400.0
2010-03-16 10:00:00,46.05,46.1,45.78,46.02,154100.0,40.436,40.4799,40.199,40.4097,154100.0
2010-03-16 10:30:00,46.02,46.62,45.95,46.45,353200.0,40.4097,40.9366,40.3482,40.7873,353200.0
2010-03-16 11:00:00,46.44,46.56,46.27,46.5,121000.0,40.7785,40.8839,40.6292,40.8312,121000.0
2010-03-16 11:30:00,46.5,46.51,46.31,46.41,104300.0,40.8312,40.84,40.6643,40.7522,104300.0
2010-03-16 12:00:00,46.39,46.4,46.21,46.29,78000.0,40.7346,40.7434,40.5765,40.6468,78000.0
2010-03-16 12:30:00,46.28,46.31,46.21,46.3,135800.0,40.638,40.6643,40.5765,40.6556,135800.0
2010-03-16 13:00:00,46.3,46.44,46.27,46.43,110700.0,40.6556,40.7785,40.6292,40.7697,110700.0
2010-03-16 13:30:00,46.43,46.47,46.27,46.3,151900.0,40.7697,40.8048,40.6292,40.6556,151900.0
2010-03-16 14:00:00,46.3,46.49,46.25,46.37,154700.0,40.6556,40.8224,40.6117,40.717,154700.0
2010-03-16 14:30:00,46.38,46.43,46.16,46.4,207300.0,40.7258,40.7697,40.5326,40.7434,207300.0
2010-03-16 15:00:00,46.4,46.53,46.36,46.53,248900.0,40.7434,40.8575,40.7083,40.8575,248900.0
2010-03-16 15:30:00,46.5,46.62,46.43,46.53,463100.0,40.8312,40.9366,40.7697,40.8575,463100.0
2010-03-17 09:30:00,46.84,48.13,46.75,48.1,380300.0,41.1297,42.2625,41.0507,42.2361,380300.0
2010-03-17 10:00:00,48.1,48.2,47.82,47.88,304200.0,42.2361,42.3239,41.9903,42.0429,304200.0
2010-03-17 10:30:00,47.86,48.17,47.68,48.17,181400.0,42.0254,42.2976,41.8673,42.2976,181400.0
2010-03-17 11:00:00,48.16,48.7,48.11,48.62,242100.0,42.2888,42.763,42.2449,42.6927,242100.0
2010-03-17 11:30:00,48.61,49.34,48.57,49.12,354600.0,42.684,43.325,42.6488,43.1318,354600.0
2010-03-17 12:00:00,49.12,50.04,49.05,49.75,475400.0,43.1318,43.9396,43.0703,43.685,475400.0
2010-03-17 12:30:00,49.71,49.89,49.41,49.78,219000.0,43.6499,43.8079,43.3864,43.7113,219000.0
2010-03-17 13:00:00,49.76,50.2,49.73,50.09,279100.0,43.6938,44.0801,43.6674,43.9835,279100.0
2010-03-17 13:30:00,50.09,50.37,49.93,50.01,335600.0,43.9835,44.2294,43.843,43.9133,335600.0
2010-03-17 14:00:00,49.97,50.25,49.97,50.1,176700.0,43.8782,44.124,43.8782,43.9923,176700.0
2010-03-17 14:30:00,50.1,50.4,49.43,49.44,378900.0,43.9923,44.2557,43.404,43.4128,378900.0
2010-03-17 15:00:00,49.44,49.82,49.33,49.54,311100.0,43.4128,43.7464,43.3162,43.5006,311100.0
2010-03-17 15:30:00,49.54,49.71,49.52,49.62,464000.0,43.5006,43.6499,43.483,43.5708,464000.0
2010-03-18 09:30:00,49.65,49.65,48.6,48.65,278400.0,43.5972,43.5972,42.6752,42.7191,278400.0
2010-03-18 10:00:00,48.66,48.8,48.33,48.43,241700.0,42.7279,42.8508,42.4381,42.5259,241700.0
2010-03-18 10:30:00,48.45,48.48,47.99,48.24,200900.0,42.5435,42.5698,42.1395,42.3591,200900.0
2010-03-18 11:00:00,48.24,48.48,48.13,48.19,132300.0,42.3591,42.5698,42.2625,42.3152,132300.0
2010-03-18 11:30:00,48.17,48.18,47.73,47.84,95900.0,42.2976,42.3064,41.9112,42.0078,95900.0
2010-03-18 12:00:00,47.83,47.97,47.62,47.66,82300.0,41.999,42.122,41.8146,41.8498,82300.0
2010-03-18 12:30:00,47.65,47.73,47.55,47.7,77400.0,41.841,41.9112,41.7532,41.8849,77400.0
2010-03-18 13:00:00,47.71,47.86,47.65,47.77,78400.0,41.8937,42.0254,41.841,41.9464,78400.0
2010-03-18 13:30:00,47.78,47.96,47.77,47.96,65200.0,41.9551,42.1132,41.9464,42.1132,65200.0
2010-03-18 14:00:00,47.96,48.03,47.89,48.0,71500.0,42.1132,42.1747,42.0517,42.1483,71500.0
2010-03-18 14:30:00,48.0,48.26,48.0,48.25,121800.0,42.1483,42.3766,42.1483,42.3678,121800.0
2010-03-18 15:00:00,48.24,48.33,48.17,48.28,100100.0,42.3591,42.4381,42.2976,42.3942,100100.0
2010-03-18 15:30:00,48.28,48.52,48.23,48.41,315700.0,42.3942,42.6049,42.3503,42.5083,315700.0
2010-03-19 09:30:00,48.41,48.85,47.86,48.01,346700.0,42.5083,42.8947,42.0254,42.1571,346700.0
2010-03-19 10:00:00,48.0,48.16,47.85,48.05,147200.0,42.1483,42.2888,42.0166,42.1922,147200.0
2010-03-19 10:30:00,48.04,48.18,47.93,48.18,150600.0,42.1834,42.3064,42.0869,42.3064,150600.0
2010-03-19 11:00:00,48.16,48.26,48.08,48.25,91500.0,42.2888,42.3766,42.2186,42.3678,91500.0
2010-03-19 11:30:00,48.26,48.61,48.21,48.56,63200.0,42.3766,42.684,42.3327,42.64,63200.0
2010-03-19 12:00:00,48.56,48.66,48.46,48.58,65200.0,42.64,42.7279,42.5522,42.6576,65200.0
2010-03-19 12:30:00,48.57,48.65,48.47,48.58,72700.0,42.6488,42.7191,42.561,42.6576,72700.0
2010-03-19 13:00:00,48.58,48.84,48.58,48.84,71600.0,42.6576,42.8859,42.6576,42.8859,71600.0
2010-03-19 13:30:00,48.85,48.85,48.62,48.67,55400.0,42.8947,42.8947,42.6927,42.7366,55400.0
2010-03-19 14:00:00,48.68,48.78,48.62,48.75,63500.0,42.7454,42.8332,42.6927,42.8069,63500.0
2010-03-19 14:30:00,48.73,48.75,48.54,48.58,60500.0,42.7893,42.8069,42.6225,42.6576,60500.0
2010-03-19 15:00:00,48.57,48.64,48.53,48.56,63400.0,42.6488,42.7103,42.6137,42.64,63400.0
2010-03-19 15:30:00,48.55,48.62,48.26,48.51,261200.0,42.6313,42.6927,42.3766,42.5961,261200.0
2010-03-22 09:30:00,48.01,48.62,47.94,48.55,100800.0,42.1571,42.6927,42.0956,42.6313,100800.0
2010-03-22 10:00:00,48.55,48.93,48.37,48.91,108300.0,42.6313,42.9649,42.4732,42.9474,108300.0
2010-03-22 10:30:00,48.9,49.26,48.9,49.2,124800.0,42.9386,43.2547,42.9386,43.202,124800.0
2010-03-22 11:00:00,49.19,49.49,49.12,49.4,129600.0,43.1932,43.4567,43.1318,43.3776,129600.0
2010-03-22 11:30:00,49.4,49.41,49.21,49.32,78100.0,43.3776,43.3864,43.2108,43.3074,78100.0
2010-03-22 12:00:00,49.32,49.67,49.28,49.53,182600.0,43.3074,43.6147,43.2723,43.4918,182600.0
2010-03-22 12:30:00,49.55,50.3,49.55,50.18,246000.0,43.5094,44.1679,43.5094,44.0626,246000.0
2010-03-22 13:00:00,50.2,50.26,49.88,49.95,156700.0,44.0801,44.1328,43.7991,43.8606,156700.0
2010-03-22 13:30:00,49.95,50.16,49.84,49.84,200800.0,43.8606,44.045,43.764,43.764,200800.0
2010-03-22 14:00:00,49.84,49.89,49.72,49.81,123700.0,43.764,43.8079,43.6586,43.7377,123700.0
2010-03-22 14:30:00,49.8,50.0,49.75,49.78,108600.0,43.7289,43.9045,43.685,43.7113,108600.0
2010-03-22 15:00:00,49.8,49.82,49.6,49.61,96900.0,43.7289,43.7464,43.5533,43.562,96900.0
2010-03-22 15:30:00,49.61,49.72,49.5,49.56,307300.0,43.562,43.6586,43.4655,43.5181,307300.0
2010-03-23 09:30:00,49.7,49.73,49.13,49.22,82500.0,43.6411,43.6674,43.1406,43.2196,82500.0
2010-03-23 10:00:00,49.23,50.0,49.23,49.81,138300.0,43.2284,43.9045,43.2284,43.7377,138300.0
2010-03-23 10:30:00,49.77,49.83,49.5,49.54,95500.0,43.7025,43.7552,43.4655,43.5006,95500.0
2010-03-23 11:00:00,49.54,49.58,49.29,49.42,81100.0,43.5006,43.5357,43.2811,43.3952,81100.0
2010-03-23 11:30:00,49.44,49.47,49.19,49.44,59200.0,43.4128,43.4391,43.1932,43.4128,59200.0
2010-03-23 12:00:00,49.45,49.75,49.35,49.68,86800.0,43.4215,43.685,43.3337,43.6235,86800.0
2010-03-23 12:30:00,49.7,49.75,49.63,49.71,55800.0,43.6411,43.685,43.5796,43.6499,55800.0
2010-03-23 13:00:00,49.7,49.85,49.68,49.81,57900.0,43.6411,43.7728,43.6235,43.7377,57900.0
2010-03-23 13:30:00,49.81,49.87,49.74,49.79,69200.0,43.7377,43.7903,43.6762,43.7201,69200.0
2010-03-23 14:00:00,49.79,49.98,49.76,49.91,72000.0,43.7201,43.8869,43.6938,43.8255,72000.0
2010-03-23 14:30:00,49.91,49.96,49.86,49.96,70000.0,43.8255,43.8694,43.7816,43.8694,70000.0
2010-03-23 15:00:00,49.96,50.18,49.86,50.14,103300.0,43.8694,44.0626,43.7816,44.0274,103300.0
2010-03-23 15:30:00,50.14,50.28,50.1,50.19,233700.0,44.0274,44.1504,43.9923,44.0713,233700.0
2010-03-24 09:30:00,49.9,50.45,49.9,50.24,103600.0,43.8167,44.2996,43.8167,44.1152,103600.0
2010-03-24 10:00:00,50.24,50.73,49.99,50.4,165200.0,44.1152,44.5455,43.8957,44.2557,165200.0
2010-03-24 10:30:00,50.39,50.59,50.16,50.19,95900.0,44.247,44.4226,44.045,44.0713,95900.0
2010-03-24 11:00:00,50.2,50.2,49.95,50.17,111500.0,44.0801,44.0801,43.8606,44.0538,111500.0
2010-03-24 11:30:00,50.16,50.37,50.05,50.36,49800.0,44.045,44.2294,43.9484,44.2206,49800.0
2010-03-24 12:00:00,50.36,50.44,50.17,50.2,84500.0,44.2206,44.2909,44.0538,44.0801,84500.0
2010-03-24 12:30:00,50.22,50.42,50.22,50.37,63200.0,44.0977,44.2733,44.0977,44.2294,63200.0
2010-03-24 13:00:00,50.37,50.38,50.02,50.1,46900.0,44.2294,44.2382,43.9221,43.9923,46900.0
2010-03-24 13:30:00,50.11,50.17,49.98,50.06,77900.0,44.0011,44.0538,43.8869,43.9572,77900.0
2010-03-24 14:00:00,50.08,50.12,49.99,50.02,65500.0,43.9747,44.0099,43.8957,43.9221,65500.0
2010-03-24 14:30:00,50.0,50.07,49.96,50.02,95300.0,43.9045,43.966,43.8694,43.9221,95300.0
2010-03-24 15:00:00,50.03,50.07,49.76,49.78,129800.0,43.9308,43.966,43.6938,43.7113,129800.0
2010-03-24 15:30:00,49.79,49.85,49.68,49.72,287600.0,43.7201,43.7728,43.6235,43.6586,287600.0
2010-03-25 09:30:00,50.13,50.41,49.61,49.9,66900.0,44.0187,44.2645,43.562,43.8167,66900.0
2010-03-25 10:00:00,49.9,49.95,49.62,49.73,84700.0,43.8167,43.8606,43.5708,43.6674,84700.0
2010-03-25 10:30:00,49.69,49.84,49.65,49.74,60800.0,43.6323,43.764,43.5972,43.6762,60800.0
2010-03-25 11:00:00,49.75,50.11,49.75,50.1,64800.0,43.685,44.0011,43.685,43.9923,64800.0
2010-03-25 11:30:00,50.11,50.28,50.1,50.1,67800.0,44.0011,44.1504,43.9923,43.9923,67800.0
2010-03-25 12:00:00,50.1,50.22,49.96,50.03,113400.0,43.9923,44.0977,43.8694,43.9308,113400.0
2010-03-25 12:30:00,50.03,50.05,49.93,49.95,80200.0,43.9308,43.9484,43.843,43.8606,80200.0
2010-03-25 13:00:00,49.96,49.99,49.76,49.76,82500.0,43.8694,43.8957,43.6938,43.6938,82500.0
2010-03-25 13:30:00,49.77,49.78,49.11,49.18,93300.0,43.7025,43.7113,43.123,43.1845,93300.0
2010-03-25 14:00:00,49.2,49.41,48.93,48.93,86900.0,43.202,43.3864,42.9649,42.9649,86900.0
2010-03-25 14:30:00,48.91,48.97,48.43,48.57,188600.0,42.9474,43.0001,42.5259,42.6488,188600.0
2010-03-25 15:00:00,48.58,48.9,48.56,48.57,198100.0,42.6576,42.9386,42.64,42.6488,198100.0
2010-03-25 15:30:00,48.56,48.62,48.14,48.22,566400.0,42.64,42.6927,42.2713,42.3415,566400.0
2010-03-26 09:30:00,48.36,48.8,48.2,48.2,87400.0,42.4644,42.8508,42.3239,42.3239,87400.0
2010-03-26 10:00:00,48.2,48.64,48.2,48.42,96200.0,42.3239,42.7103,42.3239,42.5171,96200.0
2010-03-26 10:30:00,48.37,48.53,48.28,48.32,74300.0,42.4732,42.6137,42.3942,42.4293,74300.0
2010-03-26 11:00:00,48.32,48.45,48.25,48.36,125600.0,42.4293,42.5435,42.3678,42.4644,125600.0
2010-03-26 11:30:00,48.33,48.41,48.12,48.39,106600.0,42.4381,42.5083,42.2537,42.4908,106600.0
2010-03-26 12:00:00,48.39,48.4,47.92,47.99,113700.0,42.4908,42.4996,42.0781,42.1395,113700.0
2010-03-26 12:30:00,47.98,47.99,47.36,47.52,162500.0,42.1308,42.1395,41.5863,41.7268,162500.0
2010-03-26 13:00:00,47.51,47.53,47.13,47.43,89200.0,41.7181,41.7356,41.3844,41.6478,89200.0
2010-03-26 13:30:00,47.43,47.6,47.37,47.42,64400.0,41.6478,41.7971,41.5951,41.639,64400.0
2010-03-26 14:00:00,47.42,47.56,47.3,47.53,84300.0,41.639,41.762,41.5337,41.7356,84300.0
2010-03-26 14:30:00,47.54,47.69,47.39,47.54,81800.0,41.7444,41.8761,41.6127,41.7444,81800.0
2010-03-26 15:00:00,47.53,47.56,47.36,47.52,63800.0,41.7356,41.762,41.5863,41.7268,63800.0
2010-03-26 15:30:00,47.53,47.83,47.47,47.78,237900.0,41.7356,41.999,41.6829,41.9551,237900.0
2010-03-29 09:30:00,47.97,48.38,47.87,48.14,78000.0,42.122,42.482,42.0342,42.2713,78000.0
2010-03-29 10:00:00,48.14,48.32,48.04,48.17,81500.0,42.2713,42.4293,42.1834,42.2976,81500.0
2010-03-29 10:30:00,48.12,48.35,47.99,48.32,58700.0,42.2537,42.4557,42.1395,42.4293,58700.0
2010-03-29 11:00:00,48.32,48.43,48.2,48.4,44900.0,42.4293,42.5259,42.3239,42.4996,44900.0
2010-03-29 11:30:00,48.41,48.42,48.26,48.33,29600.0,42.5083,42.5171,42.3766,42.4381,29600.0
2010-03-29 12:00:00,48.33,48.33,48.06,48.12,52700.0,42.4381,42.4381,42.201,42.2537,52700.0
2010-03-29 12:30:00,48.11,48.16,47.92,47.94,53300.0,42.2449,42.2888,42.0781,42.0956,53300.0
2010-03-29 13:00:00,47.94,48.17,47.88,48.12,26200.0,42.0956,42.2976,42.0429,42.2537,26200.0
2010-03-29 13:30:00,48.13,48.16,48.0,48.1,41300.0,42.2625,42.2888,42.1483,42.2361,41300.0
2010-03-29 14:00:00,48.09,48.16,48.05,48.13,36000.0,42.2273,42.2888,42.1922,42.2625,36000.0
2010-03-29 14:30:00,48.12,48.18,48.06,48.17,36700.0,42.2537,42.3064,42.201,42.2976,36700.0
2010-03-29 15:00:00,48.15,48.26,48.13,48.23,56900.0,42.28,42.3766,42.2625,42.3503,56900.0
2010-03-29 15:30:00,48.23,48.28,48.07,48.22,172400.0,42.3503,42.3942,42.2098,42.3415,172400.0
2010-03-30 09:30:00,48.3,48.58,48.08,48.5,70700.0,42.4117,42.6576,42.2186,42.5874,70700.0
2010-03-30 10:00:00,48.5,48.58,47.96,48.07,88600.0,42.5874,42.6576,42.1132,42.2098,88600.0
2010-03-30 10:30:00,48.07,48.23,47.75,47.76,68300.0,42.2098,42.3503,41.9288,41.9376,68300.0
2010-03-30 11:00:00,47.76,47.76,47.28,47.38,163200.0,41.9376,41.9376,41.5161,41.6039,163200.0
2010-03-30 11:30:00,47.38,47.59,47.32,47.5,39800.0,41.6039,41.7883,41.5512,41.7093,39800.0
2010-03-30 12:00:00,47.5,47.63,47.45,47.57,37700.0,41.7093,41.8234,41.6654,41.7707,37700.0
2010-03-30 12:30:00,47.58,47.7,47.49,47.6,32100.0,41.7795,41.8849,41.7005,41.7971,32100.0
2010-03-30 13:00:00,47.55,47.59,47.36,47.4,31400.0,41.7532,41.7883,41.5863,41.6215,31400.0
2010-03-30 13:30:00,47.42,47.48,47.34,47.43,31300.0,41.639,41.6917,41.5688,41.6478,31300.0
2010-03-30 14:00:00,47.45,47.5,47.41,47.5,33600.0,41.6654,41.7093,41.6302,41.7093,33600.0
2010-03-30 14:30:00,47.52,47.75,47.52,47.62,29200.0,41.7268,41.9288,41.7268,41.8146,29200.0
2010-03-30 15:00:00,47.63,47.72,47.63,47.71,46500.0,41.8234,41.9025,41.8234,41.8937,46500.0
2010-03-30 15:30:00,47.71,47.75,47.6,47.65,102100.0,41.8937,41.9288,41.7971,41.841,102100.0
2010-03-31 09:30:00,47.61,47.77,47.05,47.29,51000.0,41.8059,41.9464,41.3141,41.5249,51000.0
2010-03-31 10:00:00,47.29,47.63,47.29,47.63,33500.0,41.5249,41.8234,41.5249,41.8234,33500.0
2010-03-31 10:30:00,47.62,47.65,47.44,47.58,59400.0,41.8146,41.841,41.6566,41.7795,59400.0
2010-03-31 11:00:00,47.57,47.72,47.5,47.65,82600.0,41.7707,41.9025,41.7093,41.841,82600.0
2010-03-31 11:30:00,47.64,47.94,47.62,47.82,83000.0,41.8322,42.0956,41.8146,41.9903,83000.0
2010-03-31 12:00:00,47.82,47.82,47.63,47.73,41400.0,41.9903,41.9903,41.8234,41.9112,41400.0
2010-03-31 12:30:00,47.73,47.75,47.63,47.64,26000.0,41.9112,41.9288,41.8234,41.8322,26000.0
2010-03-31 13:00:00,47.61,47.66,47.52,47.61,22600.0,41.8059,41.8498,41.7268,41.8059,22600.0
2010-03-31 13:30:00,47.64,47.68,47.58,47.63,15300.0,41.8322,41.8673,41.7795,41.8234,15300.0
2010-03-31 14:00:00,47.63,47.65,47.55,47.62,17100.0,41.8234,41.841,41.7532,41.8146,17100.0
2010-03-31 14:30:00,47.63,47.64,47.41,47.47,25900.0,41.8234,41.8322,41.6302,41.6829,25900.0
2010-03-31 15:00:00,47.45,47.46,47.25,47.39,40600.0,41.6654,41.6742,41.4898,41.6127,40600.0
2010-03-31 15:30:00,47.41,47.42,47.14,47.25,128900.0,41.6302,41.639,41.3932,41.4898,128900.0
2010-04-01 09:30:00,47.46,48.28,47.46,48.21,77600.0,41.6742,42.3942,41.6742,42.3327,77600.0
2010-04-01 10:00:00,48.22,48.8,48.21,48.77,99600.0,42.3415,42.8508,42.3327,42.8244,99600.0
2010-04-01 10:30:00,48.79,49.14,48.78,49.0,158700.0,42.842,43.1493,42.8332,43.0264,158700.0
2010-04-01 11:00:00,49.01,49.04,48.86,48.94,97100.0,43.0352,43.0615,42.9035,42.9737,97100.0
2010-04-01 11:30:00,48.95,49.13,48.93,49.09,65800.0,42.9825,43.1406,42.9649,43.1054,65800.0
2010-04-01 12:00:00,49.08,49.26,49.07,49.13,138100.0,43.0967,43.2547,43.0879,43.1406,138100.0
2010-04-01 12:30:00,49.15,49.27,49.11,49.21,45900.0,43.1581,43.2635,43.123,43.2108,45900.0
2010-04-01 13:00:00,49.21,49.21,49.13,49.16,31200.0,43.2108,43.2108,43.1406,43.1669,31200.0
2010-04-01 13:30:00,49.15,49.23,49.06,49.11,59500.0,43.1581,43.2284,43.0791,43.123,59500.0
2010-04-01 14:00:00,49.11,49.23,49.06,49.15,106600.0,43.123,43.2284,43.0791,43.1581,106600.0
2010-04-01 14:30:00,49.15,49.21,49.01,49.02,135800.0,43.1581,43.2108,43.0352,43.044,135800.0
2010-04-01 15:00:00,49.03,49.11,48.94,49.1,57500.0,43.0528,43.123,42.9737,43.1142,57500.0
2010-04-01 15:30:00,49.1,49.16,48.99,49.05,336700.0,43.1142,43.1669,43.0176,43.0703,336700.0
2010-04-05 09:30:00,49.55,49.55,48.91,49.2,74500.0,43.5094,43.5094,42.9474,43.202,74500.0
2010-04-05 10:00:00,49.21,49.57,49.19,49.53,42900.0,43.2108,43.5269,43.1932,43.4918,42900.0
2010-04-05 10:30:00,49.55,49.86,49.55,49.82,55100.0,43.5094,43.7816,43.5094,43.7464,55100.0
2010-04-05 11:00:00,49.82,49.95,49.65,49.65,50300.0,43.7464,43.8606,43.5972,43.5972,50300.0
2010-04-05 11:30:00,49.65,49.68,49.46,49.49,71900.0,43.5972,43.6235,43.4303,43.4567,71900.0
2010-04-05 12:00:00,49.49,49.51,49.31,49.44,40600.0,43.4567,43.4742,43.2986,43.4128,40600.0
2010-04-05 12:30:00,49.45,49.55,49.41,49.51,28800.0,43.4215,43.5094,43.3864,43.4742,28800.0
2010-04-05 13:00:00,49.51,49.78,49.49,49.61,43600.0,43.4742,43.7113,43.4567,43.562,43600.0
2010-04-05 13:30:00,49.6,49.65,49.41,49.41,49000.0,43.5533,43.5972,43.3864,43.3864,49000.0
2010-04-05 14:00:00,49.4,49.45,49.28,49.39,93100.0,43.3776,43.4215,43.2723,43.3689,93100.0
2010-04-05 14:30:00,49.4,49.46,49.36,49.36,33100.0,43.3776,43.4303,43.3425,43.3425,33100.0
2010-04-05 15:00:00,49.37,49.42,49.31,49.37,46700.0,43.3513,43.3952,43.2986,43.3513,46700.0
2010-04-05 15:30:00,49.35,49.42,49.31,49.41,159500.0,43.3337,43.3952,43.2986,43.3864,159500.0
2010-04-06 09:30:00,49.1,49.46,48.58,48.9,117200.0,43.1142,43.4303,42.6576,42.9386,117200.0
2010-04-06 10:00:00,48.89,48.9,48.59,48.69,100100.0,42.9298,42.9386,42.6664,42.7542,100100.0
2010-04-06 10:30:00,48.67,48.69,48.5,48.66,67800.0,42.7366,42.7542,42.5874,42.7279,67800.0
2010-04-06 11:00:00,48.65,48.75,48.61,48.75,73600.0,42.7191,42.8069,42.684,42.8069,73600.0
2010-04-06 11:30:00,48.75,48.75,48.54,48.61,67400.0,42.8069,42.8069,42.6225,42.684,67400.0
2010-04-06 12:00:00,48.61,48.69,48.57,48.65,61700.0,42.684,42.7542,42.6488,42.7191,61700.0
2010-04-06 12:30:00,48.64,48.75,48.64,48.75,47300.0,42.7103,42.8069,42.7103,42.8069,47300.0
2010-04-06 13:00:00,48.75,48.81,48.71,48.77,43100.0,42.8069,42.8596,42.7718,42.8244,43100.0
2010-04-06 13:30:00,48.77,48.78,48.64,48.65,24900.0,42.8244,42.8332,42.7103,42.7191,24900.0
2010-04-06 14:00:00,48.65,48.82,48.61,48.82,74900.0,42.7191,42.8684,42.684,42.8684,74900.0
2010-04-06 14:30:00,48.83,48.94,48.77,48.83,66700.0,42.8771,42.9737,42.8244,42.8771,66700.0
2010-04-06 15:00:00,48.83,48.9,48.74,48.75,66400.0,42.8771,42.9386,42.7981,42.8069,66400.0
2010-04-06 15:30:00,48.75,48.85,48.68,48.82,152400.0,42.8069,42.8947,42.7454,42.8684,152400.0
2010-04-07 09:30:00,48.65,48.86,48.6,48.65,81500.0,42.7191,42.9035,42.6752,42.7191,81500.0
2010-04-07 10:00:00,48.65,48.77,48.63,48.69,77300.0,42.7191,42.8244,42.7015,42.7542,77300.0
2010-04-07 10:30:00,48.65,48.74,48.46,48.64,109600.0,42.7191,42.7981,42.5522,42.7103,109600.0
2010-04-07 11:00:00,48.67,48.94,48.56,48.9,168300.0,42.7366,42.9737,42.64,42.9386,168300.0
2010-04-07 11:30:00,48.9,48.9,48.71,48.78,81600.0,42.9386,42.9386,42.7718,42.8332,81600.0
2010-04-07 12:00:00,48.8,48.84,48.68,48.76,46100.0,42.8508,42.8859,42.7454,42.8157,46100.0
2010-04-07 12:30:00,48.75,48.77,48.59,48.64,35200.0,42.8069,42.8244,42.6664,42.7103,35200.0
2010-04-07 13:00:00,48.69,48.86,48.68,48.82,76500.0,42.7542,42.9035,42.7454,42.8684,76500.0
2010-04-07 13:30:00,48.82,48.82,48.61,48.68,24600.0,42.8684,42.8684,42.684,42.7454,24600.0
2010-04-07 14:00:00,48.67,48.75,48.35,48.35,65000.0,42.7366,42.8069,42.4557,42.4557,65000.0
2010-04-07 14:30:00,48.35,48.36,47.99,48.0,84200.0,42.4557,42.4644,42.1395,42.1483,84200.0
2010-04-07 15:00:00,48.0,48.0,47.62,47.81,176400.0,42.1483,42.1483,41.8146,41.9815,176400.0
2010-04-07 15:30:00,47.81,47.94,47.73,47.92,221700.0,41.9815,42.0956,41.9112,42.0781,221700.0
2010-04-08 09:30:00,47.89,47.92,47.25,47.28,148500.0,42.0517,42.0781,41.4898,41.5161,148500.0
2010-04-08 10:00:00,47.28,47.51,47.2,47.5,77100.0,41.5161,41.7181,41.4458,41.7093,77100.0
2010-04-08 10:30:00,47.5,47.66,47.42,47.65,46100.0,41.7093,41.8498,41.639,41.841,46100.0
2010-04-08 11:00:00,47.65,47.85,47.64,47.79,63800.0,41.841,42.0166,41.8322,41.9639,63800.0
2010-04-08 11:30:00,47.79,48.06,47.79,48.02,61100.0,41.9639,42.201,41.9639,42.1659,61100.0
2010-04-08 12:00:00,48.02,48.2,47.95,48.2,68700.0,42.1659,42.3239,42.1044,42.3239,68700.0
2010-04-08 12:30:00,48.18,48.21,48.08,48.12,35700.0,42.3064,42.3327,42.2186,42.2537,35700.0
2010-04-08 13:00:00,48.12,48.17,48.05,48.1,38300.0,42.2537,42.2976,42.1922,42.2361,38300.0
2010-04-08 13:30:00,48.1,48.13,47.93,47.94,35500.0,42.2361,42.2625,42.0869,42.0956,35500.0
2010-04-08 14:00:00,47.93,48.17,47.93,48.14,42900.0,42.0869,42.2976,42.0869,42.2713,42900.0
2010-04-08 14:30:00,48.12,48.32,48.09,48.22,61800.0,42.2537,42.4293,42.2273,42.3415,61800.0
2010-04-08 15:00:00,48.22,48.22,48.08,48.12,49000.0,42.3415,42.3415,42.2186,42.2537,49000.0
2010-04-08 15:30:00,48.1,48.2,48.0,48.09,171800.0,42.2361,42.3239,42.1483,42.2273,171800.0
2010-04-09 09:30:00,48.11,48.14,47.76,48.03,96200.0,42.2449,42.2713,41.9376,42.1747,96200.0
2010-04-09 10:00:00,48.02,48.19,47.91,47.93,104500.0,42.1659,42.3152,42.0693,42.0869,104500.0
2010-04-09 10:30:00,47.99,48.62,47.99,48.55,81700.0,42.1395,42.6927,42.1395,42.6313,81700.0
2010-04-09 11:00:00,48.56,48.7,48.47,48.59,53200.0,42.64,42.763,42.561,42.6664,53200.0
2010-04-09 11:30:00,48.57,48.85,48.54,48.69,48400.0,42.6488,42.8947,42.6225,42.7542,48400.0
2010-04-09 12:00:00,48.7,48.78,48.69,48.71,46200.0,42.763,42.8332,42.7542,42.7718,46200.0
2010-04-09 12:30:00,48.71,48.71,48.47,48.53,32200.0,42.7718,42.7718,42.561,42.6137,32200.0
2010-04-09 13:00:00,48.53,48.54,48.34,48.4,47400.0,42.6137,42.6225,42.4469,42.4996,47400.0
2010-04-09 13:30:00,48.41,48.46,48.32,48.34,32800.0,42.5083,42.5522,42.4293,42.4469,32800.0
2010-04-09 14:00:00,48.32,48.36,48.25,48.33,45300.0,42.4293,42.4644,42.3678,42.4381,45300.0
2010-04-09 14:30:00,48.33,48.37,48.3,48.34,29700.0,42.4381,42.4732,42.4117,42.4469,29700.0
2010-04-09 15:00:00,48.35,48.5,48.34,48.46,52500.0,42.4557,42.5874,42.4469,42.5522,52500.0
2010-04-09 15:30:00,48.46,48.52,48.39,48.43,182800.0,42.5522,42.6049,42.4908,42.5259,182800.0
2010-04-12 09:30:00,48.29,48.54,48.25,48.48,71200.0,42.403,42.6225,42.3678,42.5698,71200.0
2010-04-12 10:00:00,48.47,48.63,48.45,48.6,64600.0,42.561,42.7015,42.5435,42.6752,64600.0
2010-04-12 10:30:00,48.59,48.9,48.58,48.89,79600.0,42.6664,42.9386,42.6576,42.9298,79600.0
2010-04-12 11:00:00,48.89,49.02,48.89,48.95,56700.0,42.9298,43.044,42.9298,42.9825,56700.0
2010-04-12 11:30:00,48.93,49.14,48.92,49.09,101100.0,42.9649,43.1493,42.9562,43.1054,101100.0
2010-04-12 12:00:00,49.12,49.18,49.04,49.13,67300.0,43.1318,43.1845,43.0615,43.1406,67300.0
2010-04-12 12:30:00,49.14,49.2,49.09,49.13,52300.0,43.1493,43.202,43.1054,43.1406,52300.0
2010-04-12 13:00:00,49.16,49.29,49.16,49.16,24600.0,43.1669,43.2811,43.1669,43.1669,24600.0
2010-04-12 13:30:00,49.17,49.26,49.14,49.21,39600.0,43.1757,43.2547,43.1493,43.2108,39600.0
2010-04-12 14:00:00,49.18,49.22,49.08,49.18,61700.0,43.1845,43.2196,43.0967,43.1845,61700.0
2010-04-12 14:30:00,49.17,49.35,49.12,49.32,102000.0,43.1757,43.3337,43.1318,43.3074,102000.0
2010-04-12 15:00:00,49.31,49.4,49.25,49.34,105400.0,43.2986,43.3776,43.2459,43.325,105400.0
2010-04-12 15:30:00,49.35,49.37,49.2,49.3,243200.0,43.3337,43.3513,43.202,43.2898,243200.0
2010-04-13 09:30:00,49.33,50.05,49.31,49.8,209200.0,43.3162,43.9484,43.2986,43.7289,209200.0
2010-04-13 10:00:00,49.8,49.83,49.34,49.36,95500.0,43.7289,43.7552,43.325,43.3425,95500.0
2010-04-13 10:30:00,49.34,49.53,49.34,49.5,133700.0,43.325,43.4918,43.325,43.4655,133700.0
2010-04-13 11:00:00,49.49,49.51,49.32,49.49,60300.0,43.4567,43.4742,43.3074,43.4567,60300.0
2010-04-13 11:30:00,49.48,49.53,49.45,49.52,73500.0,43.4479,43.4918,43.4215,43.483,73500.0
2010-04-13 12:00:00,49.53,49.65,49.49,49.6,32200.0,43.4918,43.5972,43.4567,43.5533,32200.0
2010-04-13 12:30:00,49.6,49.7,49.57,49.68,39900.0,43.5533,43.6411,43.5269,43.6235,39900.0
2010-04-13 13:00:00,49.68,49.69,49.62,49.63,35000.0,43.6235,43.6323,43.5708,43.5796,35000.0
2010-04-13 13:30:00,49.62,49.71,49.61,49.69,47900.0,43.5708,43.6499,43.562,43.6323,47900.0
2010-04-13 14:00:00,49.68,49.7,49.64,49.64,55900.0,43.6235,43.6411,43.5884,43.5884,55900.0
2010-04-13 14:30:00,49.66,49.76,49.65,49.67,66100.0,43.6059,43.6938,43.5972,43.6147,66100.0
2010-04-13 15:00:00,49.66,49.9,49.66,49.83,128300.0,43.6059,43.8167,43.6059,43.7552,128300.0
2010-04-13 15:30:00,49.82,49.85,49.67,49.82,350900.0,43.7464,43.7728,43.6147,43.7464,350900.0
2010-04-14 09:30:00,49.94,50.14,49.81,49.87,114300.0,43.8518,44.0274,43.7377,43.7903,114300.0
2010-04-14 10:00:00,49.89,50.24,49.84,50.21,140700.0,43.8079,44.1152,43.764,44.0889,140700.0
2010-04-14 10:30:00,50.23,50.58,50.1,50.57,147300.0,44.1065,44.4138,43.9923,44.405,147300.0
2010-04-14 11:00:00,50.57,50.73,50.47,50.72,127800.0,44.405,44.5455,44.3172,44.5367,127800.0
2010-04-14 11:30:00,50.72,50.99,50.66,50.81,148500.0,44.5367,44.7738,44.484,44.6158,148500.0
2010-04-14 12:00:00,50.81,50.92,50.67,50.92,79200.0,44.6158,44.7123,44.4928,44.7123,79200.0
2010-04-14 12:30:00,50.93,51.25,50.93,51.24,111600.0,44.7211,45.0021,44.7211,44.9933,111600.0
2010-04-14 13:00:00,51.25,51.27,51.13,51.27,61100.0,45.0021,45.0197,44.8967,45.0197,61100.0
2010-04-14 13:30:00,51.27,51.3,51.03,51.26,150800.0,45.0197,45.046,44.8089,45.0109,150800.0
2010-04-14 14:00:00,51.26,51.48,51.25,51.34,104000.0,45.0109,45.2041,45.0021,45.0811,104000.0
2010-04-14 14:30:00,51.34,51.54,51.34,51.42,128000.0,45.0811,45.2568,45.0811,45.1514,128000.0
2010-04-14 15:00:00,51.41,51.48,51.33,51.46,135400.0,45.1426,45.2041,45.0724,45.1865,135400.0
2010-04-14 15:30:00,51.45,51.57,51.41,51.47,390600.0,45.1777,45.2831,45.1426,45.1953,390600.0
2010-04-15 09:30:00,51.28,51.38,50.98,50.99,146700.0,45.0285,45.1163,44.765,44.7738,146700.0
2010-04-15 10:00:00,50.99,51.28,50.99,51.22,109200.0,44.7738,45.0285,44.7738,44.9758,109200.0
2010-04-15 10:30:00,51.22,51.64,51.2,51.55,155800.0,44.9758,45.3446,44.9582,45.2655,155800.0
2010-04-15 11:00:00,51.54,51.86,51.54,51.68,149800.0,45.2568,45.5377,45.2568,45.3797,149800.0
2010-04-15 11:30:00,51.67,51.78,51.46,51.6,115800.0,45.3709,45.4675,45.1865,45.3094,115800.0
2010-04-15 12:00:00,51.6,52.02,51.6,52.0,148200.0,45.3094,45.6782,45.3094,45.6607,148200.0
2010-04-15 12:30:00,52.0,52.63,51.99,52.54,239300.0,45.6607,46.2139,45.6519,46.1348,239300.0
2010-04-15 13:00:00,52.54,54.12,52.53,53.19,292500.0,46.1348,47.5222,46.1261,46.7056,292500.0
2010-04-15 13:30:00,53.19,53.45,52.93,53.0,300600.0,46.7056,46.9339,46.4773,46.5388,300600.0
2010-04-15 14:00:00,53.0,53.38,52.95,53.34,212700.0,46.5388,46.8724,46.4949,46.8373,212700.0
2010-04-15 14:30:00,53.35,53.46,53.08,53.2,234000.0,46.8461,46.9427,46.609,46.7144,234000.0
2010-04-15 15:00:00,53.21,53.5,53.15,53.4,218300.0,46.7232,46.9778,46.6705,46.89,218300.0
2010-04-15 15:30:00,53.38,53.44,53.21,53.29,431600.0,46.8724,46.9251,46.7232,46.7934,431600.0
2010-04-16 09:30:00,55.49,55.49,52.69,52.71,253300.0,48.7252,48.7252,46.2666,46.2841,253300.0
2010-04-16 10:00:00,52.71,52.84,52.41,52.64,192800.0,46.2841,46.3983,46.0207,46.2227,192800.0
2010-04-16 10:30:00,52.64,52.81,51.98,51.98,147100.0,46.2227,46.3719,45.6431,45.6431,147100.0
2010-04-16 11:00:00,52.0,52.12,51.69,52.0,175900.0,45.6607,45.766,45.3885,45.6607,175900.0
2010-04-16 11:30:00,52.02,52.17,51.96,52.08,96900.0,45.6782,45.81,45.6256,45.7309,96900.0
2010-04-16 12:00:00,52.08,52.11,51.89,52.03,49200.0,45.7309,45.7573,45.5641,45.687,49200.0
2010-04-16 12:30:00,52.04,52.13,51.91,52.11,95300.0,45.6958,45.7748,45.5817,45.7573,95300.0
2010-04-16 13:00:00,52.1,52.5,52.1,52.37,65000.0,45.7485,46.0997,45.7485,45.9856,65000.0
2010-04-16 13:30:00,52.37,52.53,52.31,52.38,45600.0,45.9856,46.1261,45.9329,45.9944,45600.0
2010-04-16 14:00:00,52.37,53.06,52.36,53.01,115000.0,45.9856,46.5915,45.9768,46.5475,115000.0
2010-04-16 14:30:00,53.01,53.15,52.9,53.07,120200.0,46.5475,46.6705,46.451,46.6002,120200.0
2010-04-16 15:00:00,53.08,53.11,52.87,52.88,108800.0,46.609,46.6354,46.4246,46.4334,108800.0
2010-04-16 15:30:00,52.86,53.07,52.77,52.91,327200.0,46.4158,46.6002,46.3368,46.4597,327200.0
2010-04-19 09:30:00,52.35,52.8,52.21,52.31,125300.0,45.968,46.3632,45.8451,45.9329,125300.0
2010-04-19 10:00:00,52.31,52.73,52.14,52.73,108100.0,45.9329,46.3017,45.7836,46.3017,108100.0
2010-04-19 10:30:00,52.72,52.88,52.63,52.8,132200.0,46.2929,46.4334,46.2139,46.3632,132200.0
2010-04-19 11:00:00,52.79,52.88,52.62,52.68,93800.0,46.3544,46.4334,46.2051,46.2578,93800.0
2010-04-19 11:30:00,52.67,52.73,51.88,51.92,61500.0,46.249,46.3017,45.5553,45.5904,61500.0
2010-04-19 12:00:00,51.94,52.12,51.81,52.11,40400.0,45.608,45.766,45.4938,45.7573,40400.0
2010-04-19 12:30:00,52.14,52.45,52.11,52.35,43300.0,45.7836,46.0558,45.7573,45.968,43300.0
2010-04-19 13:00:00,52.34,52.42,52.25,52.4,30100.0,45.9592,46.0295,45.8802,46.0119,30100.0
2010-04-19 13:30:00,52.4,52.5,52.26,52.29,35800.0,46.0119,46.0997,45.889,45.9153,35800.0
2010-04-19 14:00:00,52.28,52.62,52.27,52.61,44400.0,45.9065,46.2051,45.8978,46.1963,44400.0
2010-04-19 14:30:00,52.61,52.66,52.48,52.66,36300.0,46.1963,46.2402,46.0822,46.2402,36300.0
2010-04-19 15:00:00,52.65,52.78,52.64,52.68,66600.0,46.2314,46.3456,46.2227,46.2578,66600.0
2010-04-19 15:30:00,52.67,52.94,52.59,52.87,157900.0,46.249,46.4861,46.1788,46.4246,157900.0
2010-04-20 09:30:00,53.19,53.87,53.19,53.43,186800.0,46.7056,47.3027,46.7056,46.9163,186800.0
2010-04-20 10:00:00,53.39,53.41,52.83,53.0,120900.0,46.8812,46.8988,46.3895,46.5388,120900.0
2010-04-20 10:30:00,52.99,53.74,52.96,53.66,75400.0,46.53,47.1886,46.5036,47.1183,75400.0
2010-04-20 11:00:00,53.66,54.12,53.66,54.0,81200.0,47.1183,47.5222,47.1183,47.4169,81200.0
2010-04-20 11:30:00,54.0,54.12,53.91,53.97,60400.0,47.4169,47.5222,47.3378,47.3905,60400.0
2010-04-20 12:00:00,54.03,54.03,53.81,53.9,55400.0,47.4432,47.4432,47.25,47.329,55400.0
2010-04-20 12:30:00,53.89,53.92,53.79,53.8,33600.0,47.3203,47.3466,47.2325,47.2412,33600.0
2010-04-20 13:00:00,53.81,53.92,53.77,53.92,36600.0,47.25,47.3466,47.2149,47.3466,36600.0
2010-04-20 13:30:00,53.91,54.09,53.9,53.95,47600.0,47.3378,47.4959,47.329,47.373,47600.0
2010-04-20 14:00:00,53.97,54.01,53.83,53.85,43600.0,47.3905,47.4256,47.2676,47.2851,43600.0
2010-04-20 14:30:00,53.83,53.83,53.72,53.8,45100.0,47.2676,47.2676,47.171,47.2412,45100.0
2010-04-20 15:00:00,53.79,53.83,53.56,53.61,61700.0,47.2325,47.2676,47.0305,47.0744,61700.0
2010-04-20 15:30:00,53.61,53.85,53.58,53.83,157100.0,47.0744,47.2851,47.0481,47.2676,157100.0
2010-04-21 09:30:00,54.02,54.8,53.67,54.59,167900.0,47.4344,48.1193,47.1271,47.9349,167900.0
2010-04-21 10:00:00,54.61,54.68,54.27,54.3,90700.0,47.9525,48.014,47.6539,47.6803,90700.0
2010-04-21 10:30:00,54.28,54.35,54.05,54.06,70500.0,47.6627,47.7242,47.4608,47.4695,70500.0
2010-04-21 11:00:00,54.06,54.22,53.92,54.16,75900.0,47.4695,47.61,47.3466,47.5574,75900.0
2010-04-21 11:30:00,54.16,54.17,53.91,54.07,52000.0,47.5574,47.5661,47.3378,47.4783,52000.0
2010-04-21 12:00:00,54.07,54.47,54.06,54.47,24400.0,47.4783,47.8296,47.4695,47.8296,24400.0
2010-04-21 12:30:00,54.45,54.87,54.45,54.76,44900.0,47.812,48.1808,47.812,48.0842,44900.0
2010-04-21 13:00:00,54.71,54.71,54.47,54.59,45400.0,48.0403,48.0403,47.8296,47.9349,45400.0
2010-04-21 13:30:00,54.58,54.75,54.55,54.69,37100.0,47.9262,48.0754,47.8998,48.0227,37100.0
2010-04-21 14:00:00,54.71,54.73,54.33,54.37,91300.0,48.0403,48.0579,47.7066,47.7418,91300.0
2010-04-21 14:30:00,54.38,54.65,54.23,54.3,137000.0,47.7505,47.9876,47.6188,47.6803,137000.0
2010-04-21 15:00:00,54.3,54.4,54.24,54.37,103200.0,47.6803,47.7681,47.6276,47.7418,103200.0
2010-04-21 15:30:00,54.38,54.5,54.36,54.4,309900.0,47.7505,47.8559,47.733,47.7681,309900.0
2010-04-22 09:30:00,54.03,54.03,53.25,53.58,68600.0,47.4432,47.4432,46.7583,47.0481,68600.0
2010-04-22 10:00:00,53.55,54.36,53.52,54.25,55400.0,47.0217,47.733,46.9954,47.6364,55400.0
2010-04-22 10:30:00,54.33,54.61,54.05,54.05,120600.0,47.7066,47.9525,47.4608,47.4608,120600.0
2010-04-22 11:00:00,54.01,54.05,53.74,53.83,62000.0,47.4256,47.4608,47.1886,47.2676,62000.0
2010-04-22 11:30:00,53.8,54.1,53.73,54.08,92700.0,47.2412,47.5047,47.1798,47.4871,92700.0
2010-04-22 12:00:00,54.1,54.68,53.9,54.55,86900.0,47.5047,48.014,47.329,47.8998,86900.0
2010-04-22 12:30:00,54.51,54.82,54.51,54.7,32800.0,47.8647,48.1369,47.8647,48.0315,32800.0
2010-04-22 13:00:00,54.74,55.29,54.68,55.26,147800.0,48.0666,48.5496,48.014,48.5233,147800.0
2010-04-22 13:30:00,55.28,55.32,55.02,55.31,63100.0,48.5408,48.5759,48.3125,48.5672,63100.0
2010-04-22 14:00:00,55.29,55.42,55.16,55.41,55100.0,48.5496,48.6637,48.4354,48.655,55100.0
2010-04-22 14:30:00,55.39,55.55,55.22,55.25,77800.0,48.6374,48.7779,48.4881,48.5145,77800.0
2010-04-22 15:00:00,55.25,55.63,55.22,55.6,87100.0,48.5145,48.8481,48.4881,48.8218,87100.0
2010-04-22 15:30:00,55.6,56.0,55.56,55.95,316700.0,48.8218,49.173,48.7867,49.1291,316700.0
2010-04-23 09:30:00,55.76,55.87,55.05,55.58,146400.0,48.9623,49.0589,48.3389,48.8042,146400.0
2010-04-23 10:00:00,55.59,57.14,55.58,56.75,306200.0,48.813,50.1741,48.8042,49.8316,306200.0
2010-04-23 10:30:00,56.75,56.79,56.02,56.09,151500.0,49.8316,49.8667,49.1906,49.2521,151500.0
2010-04-23 11:00:00,56.09,56.17,55.73,55.74,107000.0,49.2521,49.3223,48.936,48.9447,107000.0
2010-04-23 11:30:00,55.73,55.95,55.64,55.78,118400.0,48.936,49.1291,48.8569,48.9799,118400.0
2010-04-23 12:00:00,55.76,56.05,55.76,55.76,71500.0,48.9623,49.2169,48.9623,48.9623,71500.0
2010-04-23 12:30:00,55.79,56.13,55.75,56.12,53000.0,48.9886,49.2872,48.9535,49.2784,53000.0
2010-04-23 13:00:00,56.12,56.58,56.02,56.57,83500.0,49.2784,49.6823,49.1906,49.6735,83500.0
2010-04-23 13:30:00,56.56,56.74,56.46,56.48,87100.0,49.6648,49.8228,49.577,49.5945,87100.0
2010-04-23 14:00:00,56.45,56.9,56.4,56.61,101000.0,49.5682,49.9633,49.5243,49.7087,101000.0
2010-04-23 14:30:00,56.61,57.12,56.59,57.08,95100.0,49.7087,50.1565,49.6911,50.1214,95100.0
2010-04-23 15:00:00,57.07,57.1,56.96,57.05,147800.0,50.1126,50.1389,50.016,50.095,147800.0
2010-04-23 15:30:00,57.04,57.3,57.03,57.26,234300.0,50.0863,50.3146,50.0775,50.2794,234300.0
2010-04-26 09:30:00,57.57,58.33,57.19,58.33,123700.0,50.5516,51.219,50.218,51.219,123700.0
2010-04-26 10:00:00,58.33,58.75,58.22,58.49,243500.0,51.219,51.5878,51.1224,51.3595,243500.0
2010-04-26 10:30:00,58.5,58.77,58.44,58.67,134400.0,51.3683,51.6053,51.3156,51.5175,134400.0
2010-04-26 11:00:00,58.64,58.75,58.41,58.47,153300.0,51.4912,51.5878,51.2892,51.3419,153300.0
2010-04-26 11:30:00,58.48,58.53,58.25,58.32,90000.0,51.3507,51.3946,51.1487,51.2102,90000.0
2010-04-26 12:00:00,58.31,58.31,58.05,58.25,188700.0,51.2014,51.2014,50.9731,51.1487,188700.0
2010-04-26 12:30:00,58.25,58.28,58.09,58.14,123000.0,51.1487,51.1751,51.0082,51.0522,123000.0
2010-04-26 13:00:00,58.15,58.27,58.13,58.19,34300.0,51.0609,51.1663,51.0434,51.0961,34300.0
2010-04-26 13:30:00,58.19,58.26,58.06,58.16,136500.0,51.0961,51.1575,50.9819,51.0697,136500.0
2010-04-26 14:00:00,58.16,58.39,58.14,58.24,158200.0,51.0697,51.2717,51.0522,51.14,158200.0
2010-04-26 14:30:00,58.23,58.23,57.95,58.03,107900.0,51.1312,51.1312,50.8853,50.9556,107900.0
2010-04-26 15:00:00,57.97,58.0,57.48,57.51,180900.0,50.9029,50.9292,50.4726,50.499,180900.0
2010-04-26 15:30:00,57.51,57.95,57.51,57.86,245700.0,50.499,50.8853,50.499,50.8063,245700.0
2010-04-27 09:30:00,57.61,57.68,57.01,57.26,159400.0,50.5868,50.6482,50.0599,50.2794,159400.0
2010-04-27 10:00:00,57.25,57.57,57.15,57.31,108600.0,50.2707,50.5516,50.1828,50.3233,108600.0
2010-04-27 10:30:00,57.31,57.5,57.11,57.32,64900.0,50.3233,50.4902,50.1477,50.3321,64900.0
2010-04-27 11:00:00,57.31,57.37,55.92,55.96,131000.0,50.3233,50.376,49.1028,49.1379,131000.0
2010-04-27 11:30:00,55.96,56.08,55.55,55.66,115400.0,49.1379,49.2433,48.7779,48.8745,115400.0
2010-04-27 12:00:00,55.71,55.9,55.44,55.51,104900.0,48.9184,49.0852,48.6813,48.7428,104900.0
2010-04-27 12:30:00,55.51,55.74,55.43,55.66,75700.0,48.7428,48.9447,48.6725,48.8745,75700.0
2010-04-27 13:00:00,55.65,56.28,55.64,56.28,94100.0,48.8657,49.4189,48.8569,49.4189,94100.0
2010-04-27 13:30:00,56.29,56.33,55.99,56.01,46600.0,49.4277,49.4628,49.1643,49.1818,46600.0
2010-04-27 14:00:00,55.97,56.1,55.76,56.03,42600.0,49.1467,49.2608,48.9623,49.1994,42600.0
2010-04-27 14:30:00,56.02,56.07,55.43,55.44,58000.0,49.1906,49.2345,48.6725,48.6813,58000.0
2010-04-27 15:00:00,55.44,55.5,55.14,55.19,179800.0,48.6813,48.734,48.4179,48.4618,179800.0
2010-04-27 15:30:00,55.2,55.46,55.0,55.33,704300.0,48.4706,48.6989,48.2949,48.5847,704300.0
2010-04-28 09:30:00,55.6,56.24,55.06,55.73,144600.0,48.8218,49.3838,48.3476,48.936,144600.0
2010-04-28 10:00:00,55.75,55.97,55.58,55.89,86200.0,48.9535,49.1467,48.8042,49.0764,86200.0
2010-04-28 10:30:00,55.89,55.92,55.47,55.6,97200.0,49.0764,49.1028,48.7077,48.8218,97200.0
2010-04-28 11:00:00,55.59,55.84,55.38,55.56,120500.0,48.813,49.0325,48.6286,48.7867,120500.0
2010-04-28 11:30:00,55.54,55.54,54.92,55.15,213000.0,48.7691,48.7691,48.2247,48.4267,213000.0
2010-04-28 12:00:00,55.15,55.76,55.1,55.69,212700.0,48.4267,48.9623,48.3828,48.9008,212700.0
2010-04-28 12:30:00,55.73,55.79,55.58,55.69,34400.0,48.936,48.9886,48.8042,48.9008,34400.0
2010-04-28 13:00:00,55.66,55.72,55.59,55.63,36900.0,48.8745,48.9272,48.813,48.8481,36900.0
2010-04-28 13:30:00,55.62,55.77,55.56,55.77,35200.0,48.8394,48.9711,48.7867,48.9711,35200.0
2010-04-28 14:00:00,55.77,56.14,55.71,56.02,93100.0,48.9711,49.296,48.9184,49.1906,93100.0
2010-04-28 14:30:00,56.04,56.21,55.88,56.19,88700.0,49.2082,49.3574,49.0677,49.3399,88700.0
2010-04-28 15:00:00,56.2,56.38,55.92,56.01,83300.0,49.3487,49.5067,49.1028,49.1818,83300.0
2010-04-28 15:30:00,56.01,56.11,55.73,56.03,211800.0,49.1818,49.2696,48.936,49.1994,211800.0
2010-04-29 09:30:00,56.41,57.69,56.23,57.51,146900.0,49.5331,50.657,49.375,50.499,146900.0
2010-04-29 10:00:00,57.52,57.91,57.27,57.9,89700.0,50.5077,50.8502,50.2882,50.8414,89700.0
2010-04-29 10:30:00,57.84,58.26,57.73,57.94,97700.0,50.7887,51.1575,50.6921,50.8765,97700.0
2010-04-29 11:00:00,57.93,58.07,57.81,57.94,97200.0,50.8678,50.9907,50.7624,50.8765,97200.0
2010-04-29 11:30:00,57.96,58.05,57.84,58.01,88900.0,50.8941,50.9731,50.7887,50.938,88900.0
2010-04-29 12:00:00,58.0,58.09,57.86,57.98,61300.0,50.9292,51.0082,50.8063,50.9117,61300.0
2010-04-29 12:30:00,57.96,58.32,57.96,58.2,76100.0,50.8941,51.2102,50.8941,51.1048,76100.0
2010-04-29 13:00:00,58.18,58.33,58.14,58.21,46500.0,51.0873,51.219,51.0522,51.1136,46500.0
2010-04-29 13:30:00,58.2,58.61,58.14,58.5,138500.0,51.1048,51.4649,51.0522,51.3683,138500.0
2010-04-29 14:00:00,58.52,58.53,58.12,58.15,232600.0,51.3858,51.3946,51.0346,51.0609,232600.0
2010-04-29 14:30:00,58.17,58.19,57.91,58.17,115900.0,51.0785,51.0961,50.8502,51.0785,115900.0
2010-04-29 15:00:00,58.17,58.24,57.93,58.04,108000.0,51.0785,51.14,50.8678,50.9643,108000.0
2010-04-29 15:30:00,58.05,58.27,58.03,58.21,375700.0,50.9731,51.1663,50.9556,51.1136,375700.0
2010-04-30 09:30:00,58.34,59.33,58.34,58.54,239800.0,51.2278,52.0971,51.2278,51.4034,239800.0
2010-04-30 10:00:00,58.58,58.72,58.01,58.52,114500.0,51.4385,51.5614,50.938,51.3858,114500.0
2010-04-30 10:30:00,58.56,58.59,58.11,58.37,138300.0,51.4209,51.4473,51.0258,51.2541,138300.0
2010-04-30 11:00:00,58.42,58.59,58.4,58.43,66100.0,51.298,51.4473,51.2805,51.3068,66100.0
2010-04-30 11:30:00,58.41,58.54,58.25,58.25,49900.0,51.2892,51.4034,51.1487,51.1487,49900.0
2010-04-30 12:00:00,58.29,58.3,57.93,58.17,82800.0,51.1839,51.1926,50.8678,51.0785,82800.0
2010-04-30 12:30:00,58.13,58.23,58.0,58.07,131100.0,51.0434,51.1312,50.9292,50.9907,131100.0
2010-04-30 13:00:00,58.11,58.11,57.5,57.58,76400.0,51.0258,51.0258,50.4902,50.5604,76400.0
2010-04-30 13:30:00,57.56,57.69,57.47,57.53,60600.0,50.5429,50.657,50.4638,50.5165,60600.0
2010-04-30 14:00:00,57.53,57.55,57.36,57.51,128100.0,50.5165,50.5341,50.3672,50.499,128100.0
2010-04-30 14:30:00,57.53,57.56,57.06,57.07,143200.0,50.5165,50.5429,50.1038,50.1126,143200.0
2010-04-30 15:00:00,57.07,57.38,57.0,57.35,221600.0,50.1126,50.3848,50.0511,50.3585,221600.0
2010-04-30 15:30:00,57.34,57.49,57.18,57.26,396300.0,50.3497,50.4814,50.2092,50.2794,396300.0
2010-05-03 09:30:00,56.2,58.3,55.69,58.29,352100.0,49.3487,51.1926,48.9008,51.1839,352100.0
2010-05-03 10:00:00,58.28,58.84,58.25,58.73,252400.0,51.1751,51.6668,51.1487,51.5702,252400.0
2010-05-03 10:30:00,58.73,59.5,58.72,59.05,379800.0,51.5702,52.2464,51.5614,51.8512,379800.0
2010-05-03 11:00:00,59.05,59.31,58.67,58.89,292300.0,51.8512,52.0795,51.5175,51.7107,292300.0
2010-05-03 11:30:00,58.9,59.0,58.43,58.98,159800.0,51.7195,51.8073,51.3068,51.7897,159800.0
2010-05-03 12:00:00,58.99,59.33,58.71,59.33,190700.0,51.7985,52.0971,51.5527,52.0971,190700.0
2010-05-03 12:30:00,59.3,59.9,59.3,59.9,158000.0,52.0707,52.5976,52.0707,52.5976,158000.0
2010-05-03 13:00:00,59.9,59.9,59.14,59.23,244200.0,52.5976,52.5976,51.9302,52.0093,244200.0
2010-05-03 13:30:00,59.24,59.47,59.16,59.43,192300.0,52.018,52.22,51.9478,52.1849,192300.0
2010-05-03 14:00:00,59.43,59.61,59.32,59.41,335200.0,52.1849,52.3429,52.0883,52.1673,335200.0
2010-05-03 14:30:00,59.41,59.52,59.11,59.16,268700.0,52.1673,52.2639,51.9039,51.9478,268700.0
2010-05-03 15:00:00,59.17,59.19,58.8,58.8,333400.0,51.9566,51.9741,51.6317,51.6317,333400.0
2010-05-03 15:30:00,58.8,58.95,58.7,58.83,687200.0,51.6317,51.7634,51.5439,51.658,687200.0
2010-05-04 09:30:00,57.04,57.11,55.57,55.98,420300.0,50.0863,50.1477,48.7955,49.1555,420300.0
2010-05-04 10:00:00,55.94,56.84,55.73,56.84,244700.0,49.1204,49.9106,48.936,49.9106,244700.0
2010-05-04 10:30:00,56.84,56.9,55.7,55.76,310500.0,49.9106,49.9633,48.9096,48.9623,310500.0
2010-05-04 11:00:00,55.76,55.9,55.27,55.56,232000.0,48.9623,49.0852,48.532,48.7867,232000.0
2010-05-04 11:30:00,55.55,55.77,55.47,55.64,118800.0,48.7779,48.9711,48.7077,48.8569,118800.0
2010-05-04 12:00:00,55.67,55.75,54.92,55.04,131100.0,48.8833,48.9535,48.2247,48.3301,131100.0
2010-05-04 12:30:00,55.03,55.17,54.88,55.05,108600.0,48.3213,48.4442,48.1896,48.3389,108600.0
2010-05-04 13:00:00,55.05,55.15,54.9,54.9,110400.0,48.3389,48.4267,48.2071,48.2071,110400.0
2010-05-04 13:30:00,54.93,55.08,54.82,54.88,119600.0,48.2335,48.3652,48.1369,48.1896,119600.0
2010-05-04 14:00:00,54.88,55.09,54.81,55.03,152000.0,48.1896,48.374,48.1281,48.3213,152000.0
2010-05-04 14:30:00,55.03,55.13,54.79,54.89,174000.0,48.3213,48.4091,48.1105,48.1984,174000.0
2010-05-04 15:00:00,54.9,55.27,54.75,55.15,342100.0,48.2071,48.532,48.0754,48.4267,342100.0
2010-05-04 15:30:00,55.14,55.59,54.95,55.47,619900.0,48.4179,48.813,48.251,48.7077,619900.0
2010-05-05 09:30:00,54.7,55.27,53.91,54.59,169200.0,48.0315,48.532,47.3378,47.9349,169200.0
2010-05-05 10:00:00,54.63,55.12,54.36,54.7,118600.0,47.9701,48.4003,47.733,48.0315,118600.0
2010-05-05 10:30:00,54.73,55.34,54.56,55.12,90700.0,48.0579,48.5935,47.9086,48.4003,90700.0
2010-05-05 11:00:00,55.08,55.3,54.85,55.25,91500.0,48.3652,48.5584,48.1632,48.5145,91500.0
2010-05-05 11:30:00,55.25,55.73,55.22,55.5,77300.0,48.5145,48.936,48.4881,48.734,77300.0
2010-05-05 12:00:00,55.5,55.65,55.19,55.28,89300.0,48.734,48.8657,48.4618,48.5408,89300.0
2010-05-05 12:30:00,55.25,55.38,54.98,55.11,77300.0,48.5145,48.6286,48.2774,48.3915,77300.0
2010-05-05 13:00:00,55.12,55.33,54.85,55.08,55100.0,48.4003,48.5847,48.1632,48.3652,55100.0
2010-05-05 13:30:00,55.11,55.18,54.59,54.62,161700.0,48.3915,48.453,47.9349,47.9613,161700.0
2010-05-05 14:00:00,54.62,54.66,53.95,53.97,172000.0,47.9613,47.9964,47.373,47.3905,172000.0
2010-05-05 14:30:00,53.98,54.0,52.93,53.58,375000.0,47.3993,47.4169,46.4773,47.0481,375000.0
2010-05-05 15:00:00,53.57,54.02,53.47,53.99,200900.0,47.0393,47.4344,46.9515,47.4081,200900.0
2010-05-05 15:30:00,54.0,54.23,53.8,54.08,367200.0,47.4169,47.6188,47.2412,47.4871,367200.0
2010-05-06 09:30:00,53.75,55.05,53.56,54.61,110500.0,47.1973,48.3389,47.0305,47.9525,110500.0
2010-05-06 10:00:00,54.63,54.83,53.95,53.96,82900.0,47.9701,48.1457,47.373,47.3817,82900.0
2010-05-06 10:30:00,53.99,54.13,53.2,53.31,150500.0,47.4081,47.531,46.7144,46.811,150500.0
2010-05-06 11:00:00,53.32,53.38,52.78,53.32,94300.0,46.8198,46.8724,46.3456,46.8198,94300.0
2010-05-06 11:30:00,53.31,53.35,52.72,53.11,82600.0,46.811,46.8461,46.2929,46.6354,82600.0
2010-05-06 12:00:00,53.13,53.42,53.03,53.14,82200.0,46.6529,46.9076,46.5651,46.6617,82200.0
2010-05-06 12:30:00,53.16,53.22,52.57,52.72,85900.0,46.6793,46.7319,46.1612,46.2929,85900.0
2010-05-06 13:00:00,52.75,52.87,52.12,52.36,100300.0,46.3192,46.4246,45.766,45.9768,100300.0
2010-05-06 13:30:00,52.34,52.39,51.9,52.01,134000.0,45.9592,46.0031,45.5729,45.6695,134000.0
2010-05-06 14:00:00,52.02,52.12,50.86,51.21,249700.0,45.6782,45.766,44.6597,44.967,249700.0
2010-05-06 14:30:00,51.24,51.31,48.72,50.66,285900.0,44.9933,45.0548,42.7805,44.484,285900.0
2010-05-06 15:00:00,50.6,52.41,50.16,51.05,274600.0,44.4314,46.0207,44.045,44.8265,274600.0
2010-05-06 15:30:00,51.06,52.53,50.95,51.76,318500.0,44.8353,46.1261,44.7387,45.4499,318500.0
2010-05-07 09:30:00,51.65,52.32,51.1,51.41,170200.0,45.3533,45.9417,44.8704,45.1426,170200.0
2010-05-07 10:00:00,51.37,51.52,49.85,50.1,255300.0,45.1075,45.2392,43.7728,43.9923,255300.0
2010-05-07 10:30:00,50.16,50.81,49.75,50.55,296100.0,44.045,44.6158,43.685,44.3874,296100.0
2010-05-07 11:00:00,50.55,51.91,50.25,51.05,215500.0,44.3874,45.5817,44.124,44.8265,215500.0
2010-05-07 11:30:00,51.02,52.25,50.73,51.77,221400.0,44.8002,45.8802,44.5455,45.4587,221400.0
2010-05-07 12:00:00,51.72,52.53,51.44,51.83,102100.0,45.4148,46.1261,45.1689,45.5114,102100.0
2010-05-07 12:30:00,51.84,51.99,51.4,51.74,137400.0,45.5202,45.6519,45.1338,45.4324,137400.0
2010-05-07 13:00:00,51.74,51.81,51.18,51.23,97700.0,45.4324,45.4938,44.9406,44.9845,97700.0
2010-05-07 13:30:00,51.21,51.89,51.21,51.46,59000.0,44.967,45.5641,44.967,45.1865,59000.0
2010-05-07 14:00:00,51.5,51.67,50.92,50.94,76100.0,45.2216,45.3709,44.7123,44.7299,76100.0
2010-05-07 14:30:00,50.92,51.44,50.79,50.93,115000.0,44.7123,45.1689,44.5982,44.7211,115000.0
2010-05-07 15:00:00,50.94,51.23,50.62,51.09,165500.0,44.7299,44.9845,44.4489,44.8616,165500.0
2010-05-07 15:30:00,51.1,51.17,50.72,51.0,290200.0,44.8704,44.9319,44.5367,44.7826,290200.0
2010-05-10 09:30:00,52.07,54.59,51.39,54.49,252900.0,45.7221,47.9349,45.125,47.8471,252900.0
2010-05-10 10:00:00,54.47,54.83,54.2,54.3,139500.0,47.8296,48.1457,47.5925,47.6803,139500.0
2010-05-10 10:30:00,54.3,54.43,54.06,54.17,123900.0,47.6803,47.7944,47.4695,47.5661,123900.0
2010-05-10 11:00:00,54.17,54.73,54.17,54.71,86100.0,47.5661,48.0579,47.5661,48.0403,86100.0
2010-05-10 11:30:00,54.74,55.31,54.61,55.22,93800.0,48.0666,48.5672,47.9525,48.4881,93800.0
2010-05-10 12:00:00,55.2,55.21,54.79,54.81,60700.0,48.4706,48.4793,48.1105,48.1281,60700.0
2010-05-10 12:30:00,54.81,54.92,54.72,54.79,83000.0,48.1281,48.2247,48.0491,48.1105,83000.0
2010-05-10 13:00:00,54.79,54.8,54.32,54.69,148900.0,48.1105,48.1193,47.6978,48.0227,148900.0
2010-05-10 13:30:00,54.73,54.85,54.59,54.63,100700.0,48.0579,48.1632,47.9349,47.9701,100700.0
2010-05-10 14:00:00,54.65,54.78,54.5,54.63,107900.0,47.9876,48.1018,47.8559,47.9701,107900.0
2010-05-10 14:30:00,54.63,54.81,54.55,54.75,119300.0,47.9701,48.1281,47.8998,48.0754,119300.0
2010-05-10 15:00:00,54.74,54.8,54.59,54.73,148400.0,48.0666,48.1193,47.9349,48.0579,148400.0
2010-05-10 15:30:00,54.74,55.12,54.66,55.1,457200.0,48.0666,48.4003,47.9964,48.3828,457200.0
2010-05-11 09:30:00,54.22,54.44,53.53,54.06,191900.0,47.61,47.8032,47.0042,47.4695,191900.0
2010-05-11 10:00:00,54.09,54.68,54.0,54.53,139700.0,47.4959,48.014,47.4169,47.8822,139700.0
2010-05-11 10:30:00,54.48,54.71,54.39,54.5,64000.0,47.8383,48.0403,47.7593,47.8559,64000.0
2010-05-11 11:00:00,54.49,55.15,54.48,55.12,68000.0,47.8471,48.4267,47.8383,48.4003,68000.0
2010-05-11 11:30:00,55.12,55.35,54.84,55.26,104700.0,48.4003,48.6023,48.1545,48.5233,104700.0
2010-05-11 12:00:00,55.26,55.76,55.25,55.68,98200.0,48.5233,48.9623,48.5145,48.892,98200.0
2010-05-11 12:30:00,55.65,55.73,55.47,55.63,109200.0,48.8657,48.936,48.7077,48.8481,109200.0
2010-05-11 13:00:00,55.63,55.72,55.38,55.45,95400.0,48.8481,48.9272,48.6286,48.6901,95400.0
2010-05-11 13:30:00,55.44,55.65,55.34,55.47,133700.0,48.6813,48.8657,48.5935,48.7077,133700.0
2010-05-11 14:00:00,55.44,55.63,54.98,55.06,183500.0,48.6813,48.8481,48.2774,48.3476,183500.0
2010-05-11 14:30:00,55.04,55.04,54.74,54.81,196600.0,48.3301,48.3301,48.0666,48.1281,196600.0
2010-05-11 15:00:00,54.81,54.86,54.39,54.6,219000.0,48.1281,48.172,47.7593,47.9437,219000.0
2010-05-11 15:30:00,54.59,54.8,54.47,54.55,414300.0,47.9349,48.1193,47.8296,47.8998,414300.0
2010-05-12 09:30:00,54.81,55.48,54.51,54.85,174700.0,48.1281,48.7164,47.8647,48.1632,174700.0
2010-05-12 10:00:00,54.82,54.98,54.61,54.92,197800.0,48.1369,48.2774,47.9525,48.2247,197800.0
2010-05-12 10:30:00,54.92,54.93,54.51,54.56,130000.0,48.2247,48.2335,47.8647,47.9086,130000.0
2010-05-12 11:00:00,54.52,54.7,54.07,54.07,211100.0,47.8735,48.0315,47.4783,47.4783,211100.0
2010-05-12 11:30:00,54.12,54.64,54.11,54.64,68800.0,47.5222,47.9788,47.5134,47.9788,68800.0
2010-05-12 12:00:00,54.63,54.64,54.47,54.54,144300.0,47.9701,47.9788,47.8296,47.891,144300.0
2010-05-12 12:30:00,54.54,54.57,54.29,54.5,163600.0,47.891,47.9174,47.6715,47.8559,163600.0
2010-05-12 13:00:00,54.5,54.6,54.27,54.41,203300.0,47.8559,47.9437,47.6539,47.7769,203300.0
2010-05-12 13:30:00,54.41,54.62,54.28,54.54,128600.0,47.7769,47.9613,47.6627,47.891,128600.0
2010-05-12 14:00:00,54.54,54.7,54.48,54.68,176100.0,47.891,48.0315,47.8383,48.014,176100.0
2010-05-12 14:30:00,54.7,54.7,54.49,54.56,264800.0,48.0315,48.0315,47.8471,47.9086,264800.0
2010-05-12 15:00:00,54.56,54.67,54.52,54.66,299000.0,47.9086,48.0052,47.8735,47.9964,299000.0
2010-05-12 15:30:00,54.66,54.74,54.57,54.7,398400.0,47.9964,48.0666,47.9174,48.0315,398400.0
2010-05-13 09:30:00,54.43,54.81,54.13,54.18,51700.0,47.7944,48.1281,47.531,47.5749,51700.0
2010-05-13 10:00:00,54.14,54.66,54.09,54.45,77100.0,47.5398,47.9964,47.4959,47.812,77100.0
2010-05-13 10:30:00,54.5,54.62,54.41,54.45,63800.0,47.8559,47.9613,47.7769,47.812,63800.0
2010-05-13 11:00:00,54.47,54.64,54.31,54.59,38200.0,47.8296,47.9788,47.6891,47.9349,38200.0
2010-05-13 11:30:00,54.58,54.58,54.15,54.28,40800.0,47.9262,47.9262,47.5486,47.6627,40800.0
2010-05-13 12:00:00,54.25,54.43,54.17,54.35,31700.0,47.6364,47.7944,47.5661,47.7242,31700.0
2010-05-13 12:30:00,54.37,54.51,54.34,54.42,31200.0,47.7418,47.8647,47.7154,47.7857,31200.0
2010-05-13 13:00:00,54.39,54.62,54.32,54.55,31300.0,47.7593,47.9613,47.6978,47.8998,31300.0
2010-05-13 13:30:00,54.54,54.71,54.52,54.52,38200.0,47.891,48.0403,47.8735,47.8735,38200.0
2010-05-13 14:00:00,54.56,54.63,54.49,54.49,41200.0,47.9086,47.9701,47.8471,47.8471,41200.0
2010-05-13 14:30:00,54.47,54.5,54.22,54.32,45800.0,47.8296,47.8559,47.61,47.6978,45800.0
2010-05-13 15:00:00,54.31,54.37,53.81,53.85,101400.0,47.6891,47.7418,47.25,47.2851,101400.0
2010-05-13 15:30:00,53.84,54.25,53.73,53.89,221500.0,47.2764,47.6364,47.1798,47.3203,221500.0
2010-05-14 09:30:00,53.27,53.51,52.58,52.79,95400.0,46.7759,46.9866,46.17,46.3544,95400.0
2010-05-14 10:00:00,52.78,53.33,52.5,53.15,82500.0,46.3456,46.8285,46.0997,46.6705,82500.0
2010-05-14 10:30:00,53.15,53.23,52.89,52.95,50300.0,46.6705,46.7407,46.4422,46.4949,50300.0
2010-05-14 11:00:00,52.92,53.04,52.61,52.75,107200.0,46.4685,46.5739,46.1963,46.3192,107200.0
2010-05-14 11:30:00,52.71,52.96,52.69,52.8,43600.0,46.2841,46.5036,46.2666,46.3632,43600.0
2010-05-14 12:00:00,52.8,53.05,52.52,52.98,65600.0,46.3632,46.5827,46.1173,46.5212,65600.0
2010-05-14 12:30:00,53.0,53.25,52.98,53.17,28600.0,46.5388,46.7583,46.5212,46.688,28600.0
2010-05-14 13:00:00,53.22,53.33,52.81,52.97,34700.0,46.7319,46.8285,46.3719,46.5124,34700.0
2010-05-14 13:30:00,52.95,52.97,52.66,52.8,30800.0,46.4949,46.5124,46.2402,46.3632,30800.0
2010-05-14 14:00:00,52.81,52.87,52.54,52.63,43800.0,46.3719,46.4246,46.1348,46.2139,43800.0
2010-05-14 14:30:00,52.64,52.73,52.48,52.52,92100.0,46.2227,46.3017,46.0822,46.1173,92100.0
2010-05-14 15:00:00,52.53,52.59,52.28,52.43,118600.0,46.1261,46.1788,45.9065,46.0383,118600.0
2010-05-14 15:30:00,52.44,53.0,52.43,52.84,178500.0,46.047,46.5388,46.0383,46.3983,178500.0
2010-05-17 09:30:00,53.06,53.76,53.06,53.22,47500.0,46.5915,47.2061,46.5915,46.7319,47500.0
2010-05-17 10:00:00,53.19,53.2,52.87,53.03,47800.0,46.7056,46.7144,46.4246,46.5651,47800.0
2010-05-17 10:30:00,53.0,53.15,52.8,52.85,48200.0,46.5388,46.6705,46.3632,46.4071,48200.0
2010-05-17 11:00:00,52.83,52.93,52.5,52.65,70200.0,46.3895,46.4773,46.0997,46.2314,70200.0
2010-05-17 11:30:00,52.62,52.74,52.24,52.24,60100.0,46.2051,46.3105,45.8714,45.8714,60100.0
2010-05-17 12:00:00,52.26,52.26,51.68,52.05,50700.0,45.889,45.889,45.3797,45.7046,50700.0
2010-05-17 12:30:00,52.05,52.21,52.04,52.08,16600.0,45.7046,45.8451,45.6958,45.7309,16600.0
2010-05-17 13:00:00,52.08,52.5,51.97,52.39,42800.0,45.7309,46.0997,45.6343,46.0031,42800.0
2010-05-17 13:30:00,52.4,52.5,52.24,52.38,36400.0,46.0119,46.0997,45.8714,45.9944,36400.0
2010-05-17 14:00:00,52.38,52.71,52.38,52.61,39600.0,45.9944,46.2841,45.9944,46.1963,39600.0
2010-05-17 14:30:00,52.61,53.13,52.59,53.08,114500.0,46.1963,46.6529,46.1788,46.609,114500.0
2010-05-17 15:00:00,53.07,53.46,52.92,52.99,161700.0,46.6002,46.9427,46.4685,46.53,161700.0
2010-05-17 15:30:00,52.98,53.46,52.97,53.29,326200.0,46.5212,46.9427,46.5124,46.7934,326200.0
2010-05-18 09:30:00,53.86,54.43,53.82,54.08,79700.0,47.2939,47.7944,47.2588,47.4871,79700.0
2010-05-18 10:00:00,54.13,54.23,53.92,53.96,75900.0,47.531,47.6188,47.3466,47.3817,75900.0
2010-05-18 10:30:00,53.97,54.01,53.44,53.8,126500.0,47.3905,47.4256,46.9251,47.2412,126500.0
2010-05-18 11:00:00,53.82,53.99,53.68,53.97,68100.0,47.2588,47.4081,47.1359,47.3905,68100.0
2010-05-18 11:30:00,53.94,54.05,53.53,53.7,142900.0,47.3642,47.4608,47.0042,47.1534,142900.0
2010-05-18 12:00:00,53.7,53.79,53.47,53.71,132900.0,47.1534,47.2325,46.9515,47.1622,132900.0
2010-05-18 12:30:00,53.69,53.93,53.53,53.53,33200.0,47.1447,47.3554,47.0042,47.0042,33200.0
2010-05-18 13:00:00,53.49,53.53,52.96,53.31,104100.0,46.969,47.0042,46.5036,46.811,104100.0
2010-05-18 13:30:00,53.29,53.37,52.73,52.8,96200.0,46.7934,46.8637,46.3017,46.3632,96200.0
2010-05-18 14:00:00,52.79,52.89,52.48,52.63,97100.0,46.3544,46.4422,46.0822,46.2139,97100.0
2010-05-18 14:30:00,52.64,52.65,52.3,52.43,79100.0,46.2227,46.2314,45.9241,46.0383,79100.0
2010-05-18 15:00:00,52.42,52.86,52.25,52.57,153300.0,46.0295,46.4158,45.8802,46.1612,153300.0
2010-05-18 15:30:00,52.57,52.64,52.37,52.46,216100.0,46.1612,46.2227,45.9856,46.0646,216100.0
2010-05-19 09:30:00,52.14,52.82,51.99,52.37,75800.0,45.7836,46.3807,45.6519,45.9856,75800.0
2010-05-19 10:00:00,52.4,52.4,51.7,52.07,140000.0,46.0119,46.0119,45.3973,45.7221,140000.0
2010-05-19 10:30:00,52.07,52.32,51.99,52.13,125600.0,45.7221,45.9417,45.6519,45.7748,125600.0
2010-05-19 11:00:00,52.08,52.13,51.51,51.61,90300.0,45.7309,45.7748,45.2304,45.3182,90300.0
2010-05-19 11:30:00,51.57,51.58,50.96,51.17,134600.0,45.2831,45.2919,44.7475,44.9319,134600.0
2010-05-19 12:00:00,51.16,51.85,51.12,51.77,122700.0,44.9231,45.529,44.888,45.4587,122700.0
2010-05-19 12:30:00,51.73,51.73,51.07,51.71,184300.0,45.4236,45.4236,44.8441,45.406,184300.0
2010-05-19 13:00:00,51.71,52.0,51.48,51.77,104100.0,45.406,45.6607,45.2041,45.4587,104100.0
2010-05-19 13:30:00,51.77,51.93,51.59,51.79,85800.0,45.4587,45.5992,45.3007,45.4763,85800.0
2010-05-19 14:00:00,51.83,52.05,51.41,51.64,82300.0,45.5114,45.7046,45.1426,45.3446,82300.0
2010-05-19 14:30:00,51.65,52.01,51.53,51.8,93100.0,45.3533,45.6695,45.248,45.4851,93100.0
2010-05-19 15:00:00,51.79,51.88,51.39,51.79,128800.0,45.4763,45.5553,45.125,45.4763,128800.0
2010-05-19 15:30:00,51.83,52.1,51.67,51.87,229300.0,45.5114,45.7485,45.3709,45.5465,229300.0
2010-05-20 09:30:00,50.34,50.55,49.95,50.11,140200.0,44.203,44.3874,43.8606,44.0011,140200.0
2010-05-20 10:00:00,50.1,50.36,49.53,49.7,169600.0,43.9923,44.2206,43.4918,43.6411,169600.0
2010-05-20 10:30:00,49.73,50.02,49.6,49.73,83500.0,43.6674,43.9221,43.5533,43.6674,83500.0
2010-05-20 11:00:00,49.76,50.14,49.59,50.04,89900.0,43.6938,44.0274,43.5445,43.9396,89900.0
2010-05-20 11:30:00,50.05,50.17,49.66,49.71,89900.0,43.9484,44.0538,43.6059,43.6499,89900.0
2010-05-20 12:00:00,49.71,49.72,49.38,49.41,95400.0,43.6499,43.6586,43.3601,43.3864,95400.0
2010-05-20 12:30:00,49.41,49.43,48.84,48.9,97500.0,43.3864,43.404,42.8859,42.9386,97500.0
2010-05-20 13:00:00,48.89,49.54,48.82,49.41,106600.0,42.9298,43.5006,42.8684,43.3864,106600.0
2010-05-20 13:30:00,49.41,49.7,49.36,49.45,102000.0,43.3864,43.6411,43.3425,43.4215,102000.0
2010-05-20 14:00:00,49.43,49.97,49.16,49.7,117900.0,43.404,43.8782,43.1669,43.6411,117900.0
2010-05-20 14:30:00,49.68,50.16,49.62,49.63,231000.0,43.6235,44.045,43.5708,43.5796,231000.0
2010-05-20 15:00:00,49.64,49.89,49.46,49.67,163200.0,43.5884,43.8079,43.4303,43.6147,163200.0
2010-05-20 15:30:00,49.66,49.79,48.76,48.78,302400.0,43.6059,43.7201,42.8157,42.8332,302400.0
2010-05-21 09:30:00,47.65,49.58,47.65,49.5,345300.0,41.841,43.5357,41.841,43.4655,345300.0
2010-05-21 10:00:00,49.49,49.81,48.6,48.65,210000.0,43.4567,43.7377,42.6752,42.7191,210000.0
2010-05-21 10:30:00,48.67,49.15,48.6,48.91,118200.0,42.7366,43.1581,42.6752,42.9474,118200.0
2010-05-21 11:00:00,48.97,49.83,48.95,49.58,115000.0,43.0001,43.7552,42.9825,43.5357,115000.0
2010-05-21 11:30:00,49.56,50.05,49.53,49.75,130800.0,43.5181,43.9484,43.4918,43.685,130800.0
2010-05-21 12:00:00,49.78,49.78,49.33,49.57,61700.0,43.7113,43.7113,43.3162,43.5269,61700.0
2010-05-21 12:30:00,49.58,49.61,49.18,49.26,50700.0,43.5357,43.562,43.1845,43.2547,50700.0
2010-05-21 13:00:00,49.27,49.42,49.08,49.23,49900.0,43.2635,43.3952,43.0967,43.2284,49900.0
2010-05-21 13:30:00,49.23,49.55,49.18,49.49,56300.0,43.2284,43.5094,43.1845,43.4567,56300.0
2010-05-21 14:00:00,49.51,49.58,49.04,49.23,53700.0,43.4742,43.5357,43.0615,43.2284,53700.0
2010-05-21 14:30:00,49.28,49.39,48.82,49.02,58100.0,43.2723,43.3689,42.8684,43.044,58100.0
2010-05-21 15:00:00,49.02,49.18,48.69,49.0,117500.0,43.044,43.1845,42.7542,43.0264,117500.0
2010-05-21 15:30:00,49.0,49.74,48.83,49.73,297900.0,43.0264,43.6762,42.8771,43.6674,297900.0
2010-05-24 09:30:00,49.38,49.96,49.34,49.56,96300.0,43.3601,43.8694,43.325,43.5181,96300.0
2010-05-24 10:00:00,49.6,50.03,49.43,49.83,144500.0,43.5533,43.9308,43.404,43.7552,144500.0
2010-05-24 10:30:00,49.83,49.95,49.39,49.45,66400.0,43.7552,43.8606,43.3689,43.4215,66400.0
2010-05-24 11:00:00,49.45,49.56,49.22,49.31,45100.0,43.4215,43.5181,43.2196,43.2986,45100.0
2010-05-24 11:30:00,49.35,49.85,49.35,49.76,54700.0,43.3337,43.7728,43.3337,43.6938,54700.0
2010-05-24 12:00:00,49.77,50.08,49.66,49.86,40000.0,43.7025,43.9747,43.6059,43.7816,40000.0
2010-05-24 12:30:00,49.9,50.02,49.78,49.9,51100.0,43.8167,43.9221,43.7113,43.8167,51100.0
2010-05-24 13:00:00,49.91,50.06,49.77,49.88,67200.0,43.8255,43.9572,43.7025,43.7991,67200.0
2010-05-24 13:30:00,49.92,49.92,49.67,49.77,54600.0,43.8343,43.8343,43.6147,43.7025,54600.0
2010-05-24 14:00:00,49.77,49.96,49.69,49.88,65600.0,43.7025,43.8694,43.6323,43.7991,65600.0
2010-05-24 14:30:00,49.89,49.94,49.58,49.63,68400.0,43.8079,43.8518,43.5357,43.5796,68400.0
2010-05-24 15:00:00,49.61,49.67,49.43,49.54,55900.0,43.562,43.6147,43.404,43.5006,55900.0
2010-05-24 15:30:00,49.55,49.83,49.17,49.24,171800.0,43.5094,43.7552,43.1757,43.2372,171800.0
2010-05-25 09:30:00,47.96,48.12,47.42,47.84,105800.0,42.1132,42.2537,41.639,42.0078,105800.0
2010-05-25 10:00:00,47.86,48.39,47.77,47.77,118100.0,42.0254,42.4908,41.9464,41.9464,118100.0
2010-05-25 10:30:00,47.79,47.95,47.58,47.76,63100.0,41.9639,42.1044,41.7795,41.9376,63100.0
2010-05-25 11:00:00,47.79,48.21,47.74,48.13,92300.0,41.9639,42.3327,41.92,42.2625,92300.0
2010-05-25 11:30:00,48.13,48.33,47.94,48.27,63000.0,42.2625,42.4381,42.0956,42.3854,63000.0
2010-05-25 12:00:00,48.28,48.43,48.08,48.08,69800.0,42.3942,42.5259,42.2186,42.2186,69800.0
2010-05-25 12:30:00,48.07,48.15,47.86,48.12,44600.0,42.2098,42.28,42.0254,42.2537,44600.0
2010-05-25 13:00:00,48.1,48.18,47.76,48.0,98400.0,42.2361,42.3064,41.9376,42.1483,98400.0
2010-05-25 13:30:00,48.04,48.04,47.72,47.82,56700.0,42.1834,42.1834,41.9025,41.9903,56700.0
2010-05-25 14:00:00,47.81,48.5,47.74,48.37,80700.0,41.9815,42.5874,41.92,42.4732,80700.0
2010-05-25 14:30:00,48.38,48.96,48.3,48.7,130100.0,42.482,42.9913,42.4117,42.763,130100.0
2010-05-25 15:00:00,48.71,49.03,48.59,49.0,211500.0,42.7718,43.0528,42.6664,43.0264,211500.0
2010-05-25 15:30:00,48.99,49.35,48.94,49.28,269600.0,43.0176,43.3337,42.9737,43.2723,269600.0
2010-05-26 09:30:00,49.97,50.72,49.48,50.55,184200.0,44.098,44.7599,43.6656,44.6098,184200.0
2010-05-26 10:00:00,50.6,51.07,50.6,50.86,150600.0,44.654,45.0687,44.654,44.8834,150600.0
2010-05-26 10:30:00,50.83,51.03,50.62,50.66,135200.0,44.8569,45.0334,44.6716,44.7069,135200.0
2010-05-26 11:00:00,50.68,50.9,50.51,50.55,94700.0,44.7246,44.9187,44.5745,44.6098,94700.0
2010-05-26 11:30:00,50.55,50.76,50.44,50.67,116300.0,44.6098,44.7952,44.5128,44.7157,116300.0
2010-05-26 12:00:00,50.66,50.83,50.52,50.55,47600.0,44.7069,44.8569,44.5834,44.6098,47600.0
2010-05-26 12:30:00,50.56,50.74,50.4,50.69,37900.0,44.6187,44.7775,44.4775,44.7334,37900.0
2010-05-26 13:00:00,50.7,50.82,50.5,50.66,33800.0,44.7422,44.8481,44.5657,44.7069,33800.0
2010-05-26 13:30:00,50.62,50.92,50.61,50.79,42600.0,44.6716,44.9364,44.6628,44.8216,42600.0
2010-05-26 14:00:00,50.79,50.85,50.57,50.72,45500.0,44.8216,44.8746,44.6275,44.7599,45500.0
2010-05-26 14:30:00,50.71,50.74,50.37,50.51,157200.0,44.751,44.7775,44.451,44.5745,157200.0
2010-05-26 15:00:00,50.51,50.67,49.83,49.96,134000.0,44.5745,44.7157,43.9744,44.0892,134000.0
2010-05-26 15:30:00,49.94,50.3,49.81,49.86,234900.0,44.0715,44.3892,43.9568,44.0009,234900.0
2010-05-27 09:30:00,51.36,51.51,50.66,50.84,102800.0,45.3246,45.457,44.7069,44.8658,102800.0
2010-05-27 10:00:00,50.85,51.14,50.55,51.11,94600.0,44.8746,45.1305,44.6098,45.104,94600.0
2010-05-27 10:30:00,51.11,51.48,51.07,51.4,114900.0,45.104,45.4305,45.0687,45.3599,114900.0
2010-05-27 11:00:00,51.4,51.54,51.26,51.49,62400.0,45.3599,45.4835,45.2364,45.4394,62400.0
2010-05-27 11:30:00,51.47,51.47,51.1,51.37,38500.0,45.4217,45.4217,45.0952,45.3335,38500.0
2010-05-27 12:00:00,51.39,51.58,51.29,51.46,70400.0,45.3511,45.5188,45.2629,45.4129,70400.0
2010-05-27 12:30:00,51.48,51.51,51.2,51.26,71100.0,45.4305,45.457,45.1834,45.2364,71100.0
2010-05-27 13:00:00,51.23,51.41,51.06,51.34,24500.0,45.2099,45.3688,45.0599,45.307,24500.0
2010-05-27 13:30:00,51.34,51.43,51.19,51.23,38600.0,45.307,45.3864,45.1746,45.2099,38600.0
2010-05-27 14:00:00,51.25,51.5,51.2,51.49,74200.0,45.2276,45.4482,45.1834,45.4394,74200.0
2010-05-27 14:30:00,51.49,51.64,51.47,51.59,83100.0,45.4394,45.5717,45.4217,45.5276,83100.0
2010-05-27 15:00:00,51.59,51.72,51.49,51.6,88700.0,45.5276,45.6423,45.4394,45.5364,88700.0
2010-05-27 15:30:00,51.59,52.0,51.52,51.98,181400.0,45.5276,45.8894,45.4658,45.8718,181400.0
2010-05-28 09:30:00,52.0,52.0,50.95,51.44,87100.0,45.8894,45.8894,44.9628,45.3952,87100.0
2010-05-28 10:00:00,51.43,51.67,51.26,51.29,73200.0,45.3864,45.5982,45.2364,45.2629,73200.0
2010-05-28 10:30:00,51.3,51.6,50.95,50.98,38000.0,45.2717,45.5364,44.9628,44.9893,38000.0
2010-05-28 11:00:00,50.98,51.15,50.84,51.0,33100.0,44.9893,45.1393,44.8658,45.007,33100.0
2010-05-28 11:30:00,51.0,51.32,50.98,51.26,25600.0,45.007,45.2893,44.9893,45.2364,25600.0
2010-05-28 12:00:00,51.26,51.47,51.21,51.46,17800.0,45.2364,45.4217,45.1923,45.4129,17800.0
2010-05-28 12:30:00,51.44,51.46,50.72,50.98,76000.0,45.3952,45.4129,44.7599,44.9893,76000.0
2010-05-28 13:00:00,51.04,51.2,50.86,50.98,23900.0,45.0422,45.1834,44.8834,44.9893,23900.0
2010-05-28 13:30:00,50.99,51.04,50.63,50.69,43900.0,44.9981,45.0422,44.6804,44.7334,43900.0
2010-05-28 14:00:00,50.65,50.69,50.49,50.67,95600.0,44.6981,44.7334,44.5569,44.7157,95600.0
2010-05-28 14:30:00,50.7,51.09,50.58,50.82,89400.0,44.7422,45.0864,44.6363,44.8481,89400.0
2010-05-28 15:00:00,50.84,50.93,50.64,50.88,204800.0,44.8658,44.9452,44.6893,44.9011,204800.0
2010-05-28 15:30:00,50.87,51.0,50.41,50.42,328500.0,44.8922,45.007,44.4863,44.4951,328500.0
2010-06-01 09:30:00,50.06,50.18,49.66,50.05,93400.0,44.1774,44.2833,43.8244,44.1686,93400.0
2010-06-01 10:00:00,50.03,51.07,50.03,50.93,131000.0,44.1509,45.0687,44.1509,44.9452,131000.0
2010-06-01 10:30:00,50.94,51.16,50.75,50.85,61100.0,44.954,45.1481,44.7863,44.8746,61100.0
2010-06-01 11:00:00,50.87,50.95,50.59,50.74,49000.0,44.8922,44.9628,44.6451,44.7775,49000.0
2010-06-01 11:30:00,50.75,50.79,50.08,50.09,80200.0,44.7863,44.8216,44.1951,44.2039,80200.0
2010-06-01 12:00:00,50.1,50.73,50.0,50.73,74900.0,44.2127,44.7687,44.1245,44.7687,74900.0
2010-06-01 12:30:00,50.72,50.85,50.56,50.56,68000.0,44.7599,44.8746,44.6187,44.6187,68000.0
2010-06-01 13:00:00,50.6,51.02,50.52,50.99,73400.0,44.654,45.0246,44.5834,44.9981,73400.0
2010-06-01 13:30:00,50.99,51.18,50.83,50.83,52200.0,44.9981,45.1658,44.8569,44.8569,52200.0
2010-06-01 14:00:00,50.8,50.8,50.41,50.68,60500.0,44.8305,44.8305,44.4863,44.7246,60500.0
2010-06-01 14:30:00,50.72,50.91,50.52,50.68,58200.0,44.7599,44.9275,44.5834,44.7246,58200.0
2010-06-01 15:00:00,50.67,50.73,50.08,50.28,103300.0,44.7157,44.7687,44.1951,44.3716,103300.0
2010-06-01 15:30:00,50.24,50.47,49.75,49.8,274000.0,44.3363,44.5392,43.9038,43.948,274000.0
2010-06-02 09:30:00,50.21,50.56,49.79,49.89,68900.0,44.3098,44.6187,43.9391,44.0274,68900.0
2010-06-02 10:00:00,49.84,50.02,49.66,49.68,163900.0,43.9833,44.1421,43.8244,43.8421,163900.0
2010-06-02 10:30:00,49.69,49.92,49.59,49.75,102400.0,43.8509,44.0539,43.7626,43.9038,102400.0
2010-06-02 11:00:00,49.75,49.83,49.66,49.76,121500.0,43.9038,43.9744,43.8244,43.9127,121500.0
2010-06-02 11:30:00,49.79,50.1,49.71,50.06,132500.0,43.9391,44.2127,43.8685,44.1774,132500.0
2010-06-02 12:00:00,50.06,50.32,50.05,50.26,66400.0,44.1774,44.4069,44.1686,44.3539,66400.0
2010-06-02 12:30:00,50.26,50.48,50.26,50.45,54200.0,44.3539,44.5481,44.3539,44.5216,54200.0
2010-06-02 13:00:00,50.47,50.54,50.34,50.39,91800.0,44.5392,44.601,44.4245,44.4686,91800.0
2010-06-02 13:30:00,50.38,50.44,50.12,50.15,81500.0,44.4598,44.5128,44.2304,44.2568,81500.0
2010-06-02 14:00:00,50.14,50.16,49.94,50.04,104800.0,44.248,44.2657,44.0715,44.1598,104800.0
2010-06-02 14:30:00,50.04,50.6,49.99,50.51,144200.0,44.1598,44.654,44.1156,44.5745,144200.0
2010-06-02 15:00:00,50.53,50.85,50.52,50.8,113600.0,44.5922,44.8746,44.5834,44.8305,113600.0
2010-06-02 15:30:00,50.82,51.07,50.71,51.04,193700.0,44.8481,45.0687,44.751,45.0422,193700.0
2010-06-03 09:30:00,51.28,51.39,50.96,51.29,91500.0,45.254,45.3511,44.9717,45.2629,91500.0
2010-06-03 10:00:00,51.25,51.25,50.67,50.75,129400.0,45.2276,45.2276,44.7157,44.7863,129400.0
2010-06-03 10:30:00,50.71,51.0,50.63,50.9,95900.0,44.751,45.007,44.6804,44.9187,95900.0
2010-06-03 11:00:00,50.91,50.98,50.63,50.65,106000.0,44.9275,44.9893,44.6804,44.6981,106000.0
2010-06-03 11:30:00,50.68,50.98,50.64,50.96,43500.0,44.7246,44.9893,44.6893,44.9717,43500.0
2010-06-03 12:00:00,50.94,50.98,50.38,50.4,36000.0,44.954,44.9893,44.4598,44.4775,36000.0
2010-06-03 12:30:00,50.41,50.59,50.35,50.52,86200.0,44.4863,44.6451,44.4333,44.5834,86200.0
2010-06-03 13:00:00,50.5,50.76,50.5,50.6,115000.0,44.5657,44.7952,44.5657,44.654,115000.0
2010-06-03 13:30:00,50.61,50.92,50.6,50.82,46200.0,44.6628,44.9364,44.654,44.8481,46200.0
2010-06-03 14:00:00,50.81,51.24,50.75,51.08,87000.0,44.8393,45.2187,44.7863,45.0775,87000.0
2010-06-03 14:30:00,51.06,51.34,51.04,51.27,47800.0,45.0599,45.307,45.0422,45.2452,47800.0
2010-06-03 15:00:00,51.28,51.52,51.18,51.51,79300.0,45.254,45.4658,45.1658,45.457,79300.0
2010-06-03 15:30:00,51.51,51.62,51.27,51.44,156200.0,45.457,45.5541,45.2452,45.3952,156200.0
2010-06-04 09:30:00,50.06,50.25,49.88,50.06,122400.0,44.1774,44.3451,44.0186,44.1774,122400.0
2010-06-04 10:00:00,50.05,50.21,49.97,49.97,155000.0,44.1686,44.3098,44.098,44.098,155000.0
2010-06-04 10:30:00,49.97,50.1,49.47,49.49,202200.0,44.098,44.2127,43.6567,43.6744,202200.0
2010-06-04 11:00:00,49.48,49.53,49.18,49.18,107500.0,43.6656,43.7097,43.4008,43.4008,107500.0
2010-06-04 11:30:00,49.2,49.5,49.16,49.16,90100.0,43.4185,43.6832,43.3832,43.3832,90100.0
2010-06-04 12:00:00,49.15,49.15,48.78,48.87,106000.0,43.3743,43.3743,43.0478,43.1272,106000.0
2010-06-04 12:30:00,48.85,48.94,48.78,48.83,57100.0,43.1096,43.189,43.0478,43.0919,57100.0
2010-06-04 13:00:00,48.84,48.85,48.5,48.55,65000.0,43.1008,43.1096,42.8007,42.8449,65000.0
2010-06-04 13:30:00,48.54,48.71,48.38,48.42,95200.0,42.836,42.986,42.6948,42.7301,95200.0
2010-06-04 14:00:00,48.44,48.46,48.21,48.28,97700.0,42.7478,42.7654,42.5448,42.6066,97700.0
2010-06-04 14:30:00,48.26,48.34,47.85,47.9,104900.0,42.5889,42.6595,42.2271,42.2712,104900.0
2010-06-04 15:00:00,47.91,48.32,47.91,47.98,138600.0,42.2801,42.6419,42.2801,42.3418,138600.0
2010-06-04 15:30:00,48.0,48.12,47.8,47.94,334200.0,42.3595,42.4654,42.183,42.3065,334200.0
2010-06-07 09:30:00,48.31,48.31,46.97,47.43,179400.0,42.6331,42.6331,41.4505,41.8565,179400.0
2010-06-07 10:00:00,47.43,47.53,47.29,47.38,208300.0,41.8565,41.9447,41.7329,41.8123,208300.0
2010-06-07 10:30:00,47.4,47.43,46.95,47.03,157300.0,41.83,41.8565,41.4329,41.5035,157300.0
2010-06-07 11:00:00,47.0,47.21,46.96,47.14,141800.0,41.477,41.6623,41.4417,41.6005,141800.0
2010-06-07 11:30:00,47.12,47.36,47.04,47.28,110900.0,41.5829,41.7947,41.5123,41.7241,110900.0
2010-06-07 12:00:00,47.28,47.63,47.23,47.24,102700.0,41.7241,42.033,41.68,41.6888,102700.0
2010-06-07 12:30:00,47.24,47.35,47.22,47.24,124300.0,41.6888,41.7859,41.6711,41.6888,124300.0
2010-06-07 13:00:00,47.25,47.28,47.17,47.25,115300.0,41.6976,41.7241,41.627,41.6976,115300.0
2010-06-07 13:30:00,47.25,47.32,46.94,46.97,113400.0,41.6976,41.7594,41.424,41.4505,113400.0
2010-06-07 14:00:00,46.96,47.05,46.84,46.9,103400.0,41.4417,41.5211,41.3358,41.3887,103400.0
2010-06-07 14:30:00,46.89,46.92,46.44,46.49,232200.0,41.3799,41.4064,40.9828,41.0269,232200.0
2010-06-07 15:00:00,46.48,46.56,45.89,45.98,551200.0,41.0181,41.0887,40.4974,40.5769,551200.0
2010-06-07 15:30:00,45.97,46.14,45.85,45.88,738600.0,40.568,40.7181,40.4621,40.4886,738600.0
2010-06-08 09:30:00,46.07,46.69,45.9,45.97,190200.0,40.6563,41.2034,40.5063,40.568,190200.0
2010-06-08 10:00:00,45.96,46.22,45.61,45.89,201200.0,40.5592,40.7887,40.2503,40.4974,201200.0
2010-06-08 10:30:00,45.9,46.04,45.61,45.86,156400.0,40.5063,40.6298,40.2503,40.471,156400.0
2010-06-08 11:00:00,45.84,45.98,45.43,45.9,118000.0,40.4533,40.5769,40.0915,40.5063,118000.0
2010-06-08 11:30:00,45.9,46.11,45.73,45.86,222700.0,40.5063,40.6916,40.3562,40.471,222700.0
2010-06-08 12:00:00,45.88,45.98,45.58,45.63,118300.0,40.4886,40.5769,40.2239,40.268,118300.0
2010-06-08 12:30:00,45.63,45.99,45.63,45.96,103800.0,40.268,40.5857,40.268,40.5592,103800.0
2010-06-08 13:00:00,45.96,45.99,45.46,45.47,112000.0,40.5592,40.5857,40.118,40.1268,112000.0
2010-06-08 13:30:00,45.51,45.68,45.37,45.68,130100.0,40.1621,40.3121,40.0385,40.3121,130100.0
2010-06-08 14:00:00,45.67,46.09,45.57,45.97,154400.0,40.3033,40.6739,40.215,40.568,154400.0
2010-06-08 14:30:00,45.97,46.02,45.73,45.75,247900.0,40.568,40.6122,40.3562,40.3739,247900.0
2010-06-08 15:00:00,45.76,46.01,45.68,46.0,281000.0,40.3827,40.6033,40.3121,40.5945,281000.0
2010-06-08 15:30:00,46.02,46.16,45.85,46.1,636800.0,40.6122,40.7357,40.4621,40.6828,636800.0
2010-06-09 09:30:00,46.48,46.94,46.07,46.47,176800.0,41.0181,41.424,40.6563,41.0093,176800.0
2010-06-09 10:00:00,46.5,46.65,46.31,46.4,109600.0,41.0357,41.1681,40.8681,40.9475,109600.0
2010-06-09 10:30:00,46.4,46.5,46.15,46.49,75700.0,40.9475,41.0357,40.7269,41.0269,75700.0
2010-06-09 11:00:00,46.5,46.69,46.38,46.47,229500.0,41.0357,41.2034,40.9299,41.0093,229500.0
2010-06-09 11:30:00,46.5,46.6,46.27,46.3,113300.0,41.0357,41.124,40.8328,40.8593,113300.0
2010-06-09 12:00:00,46.28,46.32,46.12,46.2,73600.0,40.8416,40.8769,40.7004,40.771,73600.0
2010-06-09 12:30:00,46.2,46.28,46.03,46.04,99200.0,40.771,40.8416,40.621,40.6298,99200.0
2010-06-09 13:00:00,46.04,46.21,46.02,46.1,110500.0,40.6298,40.7798,40.6122,40.6828,110500.0
2010-06-09 13:30:00,46.1,46.2,46.02,46.16,123600.0,40.6828,40.771,40.6122,40.7357,123600.0
2010-06-09 14:00:00,46.18,46.19,45.88,46.15,120000.0,40.7534,40.7622,40.4886,40.7269,120000.0
2010-06-09 14:30:00,46.18,46.22,45.79,45.82,130800.0,40.7534,40.7887,40.4092,40.4357,130800.0
2010-06-09 15:00:00,45.8,46.02,45.51,45.72,235700.0,40.418,40.6122,40.1621,40.3474,235700.0
2010-06-09 15:30:00,45.71,45.71,45.16,45.4,318300.0,40.3386,40.3386,39.8532,40.065,318300.0
2010-06-10 09:30:00,46.68,47.13,46.5,47.11,99100.0,41.1946,41.5917,41.0357,41.5741,99100.0
2010-06-10 10:00:00,47.12,47.29,46.77,46.87,100600.0,41.5829,41.7329,41.274,41.3623,100600.0
2010-06-10 10:30:00,46.86,47.08,46.6,46.62,91400.0,41.3534,41.5476,41.124,41.1416,91400.0
2010-06-10 11:00:00,46.66,46.93,46.66,46.67,68400.0,41.1769,41.4152,41.1769,41.1858,68400.0
2010-06-10 11:30:00,46.7,46.72,46.46,46.67,36000.0,41.2122,41.2299,41.0004,41.1858,36000.0
2010-06-10 12:00:00,46.68,46.73,46.43,46.67,44800.0,41.1946,41.2387,40.974,41.1858,44800.0
2010-06-10 12:30:00,46.69,46.72,46.41,46.54,36200.0,41.2034,41.2299,40.9563,41.071,36200.0
2010-06-10 13:00:00,46.54,46.55,46.29,46.45,82800.0,41.071,41.0799,40.8504,40.9916,82800.0
2010-06-10 13:30:00,46.47,46.52,46.39,46.4,102700.0,41.0093,41.0534,40.9387,40.9475,102700.0
2010-06-10 14:00:00,46.41,46.46,46.33,46.4,89600.0,40.9563,41.0004,40.8857,40.9475,89600.0
2010-06-10 14:30:00,46.4,46.58,46.39,46.5,261400.0,40.9475,41.1063,40.9387,41.0357,261400.0
2010-06-10 15:00:00,46.49,46.8,46.45,46.76,145500.0,41.0269,41.3005,40.9916,41.2652,145500.0
2010-06-10 15:30:00,46.76,46.84,46.56,46.76,295600.0,41.2652,41.3358,41.0887,41.2652,295600.0
2010-06-11 09:30:00,46.32,46.53,46.14,46.48,103900.0,40.8769,41.0622,40.7181,41.0181,103900.0
2010-06-11 10:00:00,46.48,46.65,46.4,46.51,113800.0,41.0181,41.1681,40.9475,41.0446,113800.0
2010-06-11 10:30:00,46.5,46.54,46.22,46.26,71100.0,41.0357,41.071,40.7887,40.824,71100.0
2010-06-11 11:00:00,46.24,46.46,46.14,46.37,69400.0,40.8063,41.0004,40.7181,40.921,69400.0
2010-06-11 11:30:00,46.36,46.62,46.36,46.49,80400.0,40.9122,41.1416,40.9122,41.0269,80400.0
2010-06-11 12:00:00,46.5,46.52,46.33,46.37,37900.0,41.0357,41.0534,40.8857,40.921,37900.0
2010-06-11 12:30:00,46.39,46.54,46.32,46.48,49900.0,40.9387,41.071,40.8769,41.0181,49900.0
2010-06-11 13:00:00,46.48,46.53,46.45,46.49,73000.0,41.0181,41.0622,40.9916,41.0269,73000.0
2010-06-11 13:30:00,46.49,46.51,46.27,46.34,42200.0,41.0269,41.0446,40.8328,40.8946,42200.0
2010-06-11 14:00:00,46.34,46.5,46.22,46.28,54000.0,40.8946,41.0357,40.7887,40.8416,54000.0
2010-06-11 14:30:00,46.27,46.58,46.26,46.51,73600.0,40.8328,41.1063,40.824,41.0446,73600.0
2010-06-11 15:00:00,46.51,46.68,46.41,46.59,80300.0,41.0446,41.1946,40.9563,41.1152,80300.0
2010-06-11 15:30:00,46.59,47.1,46.58,47.05,159600.0,41.1152,41.5652,41.1063,41.5211,159600.0
2010-06-14 09:30:00,47.43,47.89,47.43,47.59,105700.0,41.8565,42.2624,41.8565,41.9977,105700.0
2010-06-14 10:00:00,47.59,47.89,47.59,47.68,71400.0,41.9977,42.2624,41.9977,42.0771,71400.0
2010-06-14 10:30:00,47.7,47.81,47.53,47.78,52500.0,42.0947,42.1918,41.9447,42.1653,52500.0
2010-06-14 11:00:00,47.78,47.98,47.76,47.78,59000.0,42.1653,42.3418,42.1477,42.1653,59000.0
2010-06-14 11:30:00,47.78,47.81,47.69,47.69,46900.0,42.1653,42.1918,42.0859,42.0859,46900.0
2010-06-14 12:00:00,47.69,47.74,47.5,47.6,45300.0,42.0859,42.13,41.9182,42.0065,45300.0
2010-06-14 12:30:00,47.61,47.66,47.48,47.49,41600.0,42.0153,42.0594,41.9006,41.9094,41600.0
2010-06-14 13:00:00,47.49,47.64,47.29,47.59,83600.0,41.9094,42.0418,41.7329,41.9977,83600.0
2010-06-14 13:30:00,47.57,47.71,47.28,47.28,31700.0,41.98,42.1036,41.7241,41.7241,31700.0
2010-06-14 14:00:00,47.27,47.3,46.93,47.19,74700.0,41.7153,41.7417,41.4152,41.6447,74700.0
2010-06-14 14:30:00,47.19,47.37,47.01,47.34,76100.0,41.6447,41.8035,41.4858,41.777,76100.0
2010-06-14 15:00:00,47.35,47.52,47.18,47.22,54800.0,41.7859,41.9359,41.6358,41.6711,54800.0
2010-06-14 15:30:00,47.23,47.25,46.77,46.89,170500.0,41.68,41.6976,41.274,41.3799,170500.0
2010-06-15 09:30:00,47.42,47.59,47.15,47.26,50900.0,41.8476,41.9977,41.6094,41.7064,50900.0
2010-06-15 10:00:00,47.21,47.37,46.98,47.27,51700.0,41.6623,41.8035,41.4593,41.7153,51700.0
2010-06-15 10:30:00,47.26,47.5,47.18,47.48,107300.0,41.7064,41.9182,41.6358,41.9006,107300.0
2010-06-15 11:00:00,47.45,47.58,47.27,47.46,54700.0,41.8741,41.9888,41.7153,41.8829,54700.0
2010-06-15 11:30:00,47.46,47.53,47.23,47.34,102500.0,41.8829,41.9447,41.68,41.777,102500.0
2010-06-15 12:00:00,47.34,47.51,47.32,47.44,114900.0,41.777,41.9271,41.7594,41.8653,114900.0
2010-06-15 12:30:00,47.45,47.59,47.35,47.59,88600.0,41.8741,41.9977,41.7859,41.9977,88600.0
2010-06-15 13:00:00,47.6,47.77,47.43,47.51,138900.0,42.0065,42.1565,41.8565,41.9271,138900.0
2010-06-15 13:30:00,47.54,47.85,47.43,47.85,159500.0,41.9535,42.2271,41.8565,42.2271,159500.0
2010-06-15 14:00:00,47.82,47.83,47.5,47.71,480900.0,42.2006,42.2095,41.9182,42.1036,480900.0
2010-06-15 14:30:00,47.71,47.79,47.6,47.7,256000.0,42.1036,42.1742,42.0065,42.0947,256000.0
2010-06-15 15:00:00,47.69,47.88,47.66,47.84,123600.0,42.0859,42.2536,42.0594,42.2183,123600.0
2010-06-15 15:30:00,47.84,47.94,47.6,47.79,693600.0,42.2183,42.3065,42.0065,42.1742,693600.0
2010-06-16 09:30:00,47.31,47.71,47.01,47.52,89500.0,41.7506,42.1036,41.4858,41.9359,89500.0
2010-06-16 10:00:00,47.5,47.64,47.43,47.6,99500.0,41.9182,42.0418,41.8565,42.0065,99500.0
2010-06-16 10:30:00,47.57,47.84,47.44,47.78,72000.0,41.98,42.2183,41.8653,42.1653,72000.0
2010-06-16 11:00:00,47.82,47.98,47.65,47.82,151300.0,42.2006,42.3418,42.0506,42.2006,151300.0
2010-06-16 11:30:00,47.81,48.0,47.72,47.85,125500.0,42.1918,42.3595,42.1124,42.2271,125500.0
2010-06-16 12:00:00,47.85,48.04,47.77,47.99,96800.0,42.2271,42.3948,42.1565,42.3507,96800.0
2010-06-16 12:30:00,47.98,48.02,47.75,47.84,110400.0,42.3418,42.3771,42.1389,42.2183,110400.0
2010-06-16 13:00:00,47.83,48.03,47.79,47.83,121900.0,42.2095,42.386,42.1742,42.2095,121900.0
2010-06-16 13:30:00,47.84,47.97,47.79,47.96,52300.0,42.2183,42.333,42.1742,42.3242,52300.0
2010-06-16 14:00:00,47.96,48.2,47.96,48.17,97100.0,42.3242,42.536,42.3242,42.5095,97100.0
2010-06-16 14:30:00,48.18,48.22,47.74,47.85,354900.0,42.5183,42.5536,42.13,42.2271,354900.0
2010-06-16 15:00:00,47.84,47.85,47.51,47.57,130300.0,42.2183,42.2271,41.9271,41.98,130300.0
2010-06-16 15:30:00,47.58,47.75,47.53,47.71,249900.0,41.9888,42.1389,41.9447,42.1036,249900.0
2010-06-17 09:30:00,47.9,47.99,47.17,47.32,102300.0,42.2712,42.3507,41.627,41.7594,102300.0
2010-06-17 10:00:00,47.33,47.34,46.83,46.86,43900.0,41.7682,41.777,41.327,41.3534,43900.0
2010-06-17 10:30:00,46.84,46.84,46.51,46.6,49900.0,41.3358,41.3358,41.0446,41.124,49900.0
2010-06-17 11:00:00,46.58,46.68,46.47,46.67,29100.0,41.1063,41.1946,41.0093,41.1858,29100.0
2010-06-17 11:30:00,46.64,46.95,46.63,46.89,23900.0,41.1593,41.4329,41.1505,41.3799,23900.0
2010-06-17 12:00:00,46.85,47.01,46.78,46.92,32800.0,41.3446,41.4858,41.2828,41.4064,32800.0
2010-06-17 12:30:00,46.89,47.02,46.88,47.02,20300.0,41.3799,41.4946,41.3711,41.4946,20300.0
2010-06-17 13:00:00,47.01,47.16,46.93,47.11,32600.0,41.4858,41.6182,41.4152,41.5741,32600.0
2010-06-17 13:30:00,47.09,47.32,46.99,47.26,25200.0,41.5564,41.7594,41.4682,41.7064,25200.0
2010-06-17 14:00:00,47.26,47.37,47.19,47.22,115800.0,41.7064,41.8035,41.6447,41.6711,115800.0
2010-06-17 14:30:00,47.2,47.29,47.04,47.1,82000.0,41.6535,41.7329,41.5123,41.5652,82000.0
2010-06-17 15:00:00,47.13,47.13,46.84,46.91,89400.0,41.5917,41.5917,41.3358,41.3976,89400.0
2010-06-17 15:30:00,46.92,47.38,46.92,47.3,168300.0,41.4064,41.8123,41.4064,41.7417,168300.0
2010-06-18 09:30:00,47.38,47.57,47.21,47.24,300700.0,41.8123,41.98,41.6623,41.6888,300700.0
2010-06-18 10:00:00,47.24,47.53,47.24,47.47,70400.0,41.6888,41.9447,41.6888,41.8918,70400.0
2010-06-18 10:30:00,47.48,47.62,47.41,47.58,84400.0,41.9006,42.0241,41.8388,41.9888,84400.0
2010-06-18 11:00:00,47.56,47.62,47.3,47.31,43400.0,41.9712,42.0241,41.7417,41.7506,43400.0
2010-06-18 11:30:00,47.3,47.38,47.17,47.2,54700.0,41.7417,41.8123,41.627,41.6535,54700.0
2010-06-18 12:00:00,47.22,47.4,47.22,47.23,69400.0,41.6711,41.83,41.6711,41.68,69400.0
2010-06-18 12:30:00,47.23,47.28,47.15,47.22,47500.0,41.68,41.7241,41.6094,41.6711,47500.0
2010-06-18 13:00:00,47.2,47.23,47.06,47.19,35200.0,41.6535,41.68,41.5299,41.6447,35200.0
2010-06-18 13:30:00,47.19,47.31,47.14,47.22,32300.0,41.6447,41.7506,41.6005,41.6711,32300.0
2010-06-18 14:00:00,47.22,47.35,47.16,47.35,21000.0,41.6711,41.7859,41.6182,41.7859,21000.0
2010-06-18 14:30:00,47.35,47.42,47.26,47.4,32200.0,41.7859,41.8476,41.7064,41.83,32200.0
2010-06-18 15:00:00,47.4,47.4,47.27,47.33,59100.0,41.83,41.83,41.7153,41.7682,59100.0
2010-06-18 15:30:00,47.33,47.56,47.32,47.52,165000.0,41.7682,41.9712,41.7594,41.9359,165000.0
2010-06-21 09:30:00,49.17,49.61,48.7,49.17,280400.0,43.392,43.7803,42.9772,43.392,280400.0
2010-06-21 10:00:00,49.21,49.49,49.1,49.3,203600.0,43.4273,43.6744,43.3302,43.5067,203600.0
2010-06-21 10:30:00,49.28,49.71,49.21,49.27,340200.0,43.4891,43.8685,43.4273,43.4802,340200.0
2010-06-21 11:00:00,49.28,49.68,49.14,49.44,189000.0,43.4891,43.8421,43.3655,43.6303,189000.0
2010-06-21 11:30:00,49.44,49.49,49.32,49.48,70500.0,43.6303,43.6744,43.5244,43.6656,70500.0
2010-06-21 12:00:00,49.47,49.49,49.06,49.07,62200.0,43.6567,43.6744,43.2949,43.3037,62200.0
2010-06-21 12:30:00,49.07,49.24,49.02,49.2,44000.0,43.3037,43.4538,43.2596,43.4185,44000.0
2010-06-21 13:00:00,49.21,49.38,49.16,49.36,35800.0,43.4273,43.5773,43.3832,43.5597,35800.0
2010-06-21 13:30:00,49.36,49.38,49.17,49.22,55100.0,43.5597,43.5773,43.392,43.4361,55100.0
2010-06-21 14:00:00,49.19,49.4,49.12,49.27,99600.0,43.4096,43.595,43.3479,43.4802,99600.0
2010-06-21 14:30:00,49.27,49.29,49.08,49.11,90100.0,43.4802,43.4979,43.3126,43.339,90100.0
2010-06-21 15:00:00,49.11,49.17,48.45,48.51,123700.0,43.339,43.392,42.7566,42.8096,123700.0
2010-06-21 15:30:00,48.51,48.77,48.33,48.71,284800.0,42.8096,43.039,42.6507,42.986,284800.0
2010-06-22 09:30:00,48.68,48.97,48.51,48.73,81400.0,42.9596,43.2155,42.8096,43.0037,81400.0
2010-06-22 10:00:00,48.73,48.74,48.01,48.09,104000.0,43.0037,43.0125,42.3683,42.4389,104000.0
2010-06-22 10:30:00,48.08,48.25,47.9,48.15,89400.0,42.4301,42.5801,42.2712,42.4919,89400.0
2010-06-22 11:00:00,48.16,48.17,47.95,48.1,78300.0,42.5007,42.5095,42.3154,42.4477,78300.0
2010-06-22 11:30:00,48.07,48.37,48.06,48.17,60700.0,42.4213,42.686,42.4124,42.5095,60700.0
2010-06-22 12:00:00,48.16,48.19,47.85,47.86,57800.0,42.5007,42.5272,42.2271,42.2359,57800.0
2010-06-22 12:30:00,47.86,47.99,47.68,47.96,44700.0,42.2359,42.3507,42.0771,42.3242,44700.0
2010-06-22 13:00:00,47.95,48.05,47.91,47.94,46700.0,42.3154,42.4036,42.2801,42.3065,46700.0
2010-06-22 13:30:00,47.93,48.05,47.72,47.74,60400.0,42.2977,42.4036,42.1124,42.13,60400.0
2010-06-22 14:00:00,47.74,47.74,47.32,47.37,64500.0,42.13,42.13,41.7594,41.8035,64500.0
2010-06-22 14:30:00,47.39,47.4,46.89,46.99,150900.0,41.8212,41.83,41.3799,41.4682,150900.0
2010-06-22 15:00:00,46.98,47.15,46.85,46.89,152600.0,41.4593,41.6094,41.3446,41.3799,152600.0
2010-06-22 15:30:00,46.9,46.92,46.7,46.82,320800.0,41.3887,41.4064,41.2122,41.3181,320800.0
2010-06-23 09:30:00,46.86,46.86,46.45,46.7,88300.0,41.3534,41.3534,40.9916,41.2122,88300.0
2010-06-23 10:00:00,46.65,46.68,45.9,45.9,86100.0,41.1681,41.1946,40.5063,40.5063,86100.0
2010-06-23 10:30:00,45.91,46.4,45.91,46.34,50600.0,40.5151,40.9475,40.5151,40.8946,50600.0
2010-06-23 11:00:00,46.32,46.52,46.14,46.5,39100.0,40.8769,41.0534,40.7181,41.0357,39100.0
2010-06-23 11:30:00,46.5,46.5,46.22,46.4,68700.0,41.0357,41.0357,40.7887,40.9475,68700.0
2010-06-23 12:00:00,46.41,46.55,46.41,46.53,34700.0,40.9563,41.0799,40.9563,41.0622,34700.0
2010-06-23 12:30:00,46.52,46.92,46.45,46.91,61700.0,41.0534,41.4064,40.9916,41.3976,61700.0
2010-06-23 13:00:00,46.91,47.07,46.91,47.06,71800.0,41.3976,41.5388,41.3976,41.5299,71800.0
2010-06-23 13:30:00,47.05,47.13,47.0,47.03,31900.0,41.5211,41.5917,41.477,41.5035,31900.0
2010-06-23 14:00:00,47.02,47.15,46.85,47.14,72700.0,41.4946,41.6094,41.3446,41.6005,72700.0
2010-06-23 14:30:00,47.2,47.54,46.94,47.03,78800.0,41.6535,41.9535,41.424,41.5035,78800.0
2010-06-23 15:00:00,47.05,47.18,46.79,47.12,71300.0,41.5211,41.6358,41.2917,41.5829,71300.0
2010-06-23 15:30:00,47.12,47.22,46.9,47.0,189100.0,41.5829,41.6711,41.3887,41.477,189100.0
2010-06-24 09:30:00,46.59,47.04,46.59,46.7,102000.0,41.1152,41.5123,41.1152,41.2122,102000.0
2010-06-24 10:00:00,46.73,47.44,46.72,47.3,69300.0,41.2387,41.8653,41.2299,41.7417,69300.0
2010-06-24 10:30:00,47.27,47.28,46.57,46.77,66900.0,41.7153,41.7241,41.0975,41.274,66900.0
2010-06-24 11:00:00,46.77,46.77,46.35,46.46,89500.0,41.274,41.274,40.9034,41.0004,89500.0
2010-06-24 11:30:00,46.47,46.61,46.4,46.51,77600.0,41.0093,41.1328,40.9475,41.0446,77600.0
2010-06-24 12:00:00,46.55,46.69,46.41,46.42,91700.0,41.0799,41.2034,40.9563,40.9651,91700.0
2010-06-24 12:30:00,46.42,46.57,46.26,46.53,64700.0,40.9651,41.0975,40.824,41.0622,64700.0
2010-06-24 13:00:00,46.53,46.74,46.47,46.47,86200.0,41.0622,41.2475,41.0093,41.0093,86200.0
2010-06-24 13:30:00,46.47,46.78,46.47,46.63,90100.0,41.0093,41.2828,41.0093,41.1505,90100.0
2010-06-24 14:00:00,46.62,46.62,46.41,46.51,82800.0,41.1416,41.1416,40.9563,41.0446,82800.0
2010-06-24 14:30:00,46.51,46.51,46.19,46.29,107400.0,41.0446,41.0446,40.7622,40.8504,107400.0
2010-06-24 15:00:00,46.28,46.35,46.0,46.2,145900.0,40.8416,40.9034,40.5945,40.771,145900.0
2010-06-24 15:30:00,46.2,46.29,45.98,46.11,311800.0,40.771,40.8504,40.5769,40.6916,311800.0
2010-06-25 09:30:00,46.69,46.78,45.82,45.94,56100.0,41.2034,41.2828,40.4357,40.5416,56100.0
2010-06-25 10:00:00,45.96,46.15,45.63,45.79,64800.0,40.5592,40.7269,40.268,40.4092,64800.0
2010-06-25 10:30:00,45.78,45.86,45.4,45.68,138900.0,40.4004,40.471,40.065,40.3121,138900.0
2010-06-25 11:00:00,45.68,45.86,45.59,45.86,52700.0,40.3121,40.471,40.2327,40.471,52700.0
2010-06-25 11:30:00,45.87,45.99,45.58,45.84,33900.0,40.4798,40.5857,40.2239,40.4533,33900.0
2010-06-25 12:00:00,45.82,45.83,45.61,45.8,65800.0,40.4357,40.4445,40.2503,40.418,65800.0
2010-06-25 12:30:00,45.77,45.9,45.55,45.59,70300.0,40.3915,40.5063,40.1974,40.2327,70300.0
2010-06-25 13:00:00,45.6,46.11,45.58,46.11,94600.0,40.2415,40.6916,40.2239,40.6916,94600.0
2010-06-25 13:30:00,46.11,46.31,46.06,46.16,45000.0,40.6916,40.8681,40.6475,40.7357,45000.0
2010-06-25 14:00:00,46.16,46.35,46.12,46.23,68700.0,40.7357,40.9034,40.7004,40.7975,68700.0
2010-06-25 14:30:00,46.22,46.27,45.99,46.02,68800.0,40.7887,40.8328,40.5857,40.6122,68800.0
2010-06-25 15:00:00,46.02,46.02,45.74,45.92,88500.0,40.6122,40.6122,40.3651,40.5239,88500.0
2010-06-25 15:30:00,45.92,46.17,45.79,46.06,279500.0,40.5239,40.7445,40.4092,40.6475,279500.0
2010-06-28 09:30:00,46.05,46.35,45.81,45.89,72000.0,40.6386,40.9034,40.4268,40.4974,72000.0
2010-06-28 10:00:00,45.87,45.98,45.59,45.92,52800.0,40.4798,40.5769,40.2327,40.5239,52800.0
2010-06-28 10:30:00,45.92,46.13,45.78,46.05,30700.0,40.5239,40.7092,40.4004,40.6386,30700.0
2010-06-28 11:00:00,46.1,46.26,46.03,46.19,36500.0,40.6828,40.824,40.621,40.7622,36500.0
2010-06-28 11:30:00,46.18,46.25,45.9,45.92,46000.0,40.7534,40.8151,40.5063,40.5239,46000.0
2010-06-28 12:00:00,45.94,46.04,45.81,46.04,37900.0,40.5416,40.6298,40.4268,40.6298,37900.0
2010-06-28 12:30:00,46.05,46.1,45.86,45.97,31700.0,40.6386,40.6828,40.471,40.568,31700.0
2010-06-28 13:00:00,45.97,45.98,45.67,45.7,55500.0,40.568,40.5769,40.3033,40.3298,55500.0
2010-06-28 13:30:00,45.69,45.79,45.65,45.78,61100.0,40.3209,40.4092,40.2856,40.4004,61100.0
2010-06-28 14:00:00,45.77,45.91,45.69,45.87,42600.0,40.3915,40.5151,40.3209,40.4798,42600.0
2010-06-28 14:30:00,45.85,46.02,45.77,45.94,52500.0,40.4621,40.6122,40.3915,40.5416,52500.0
2010-06-28 15:00:00,45.96,46.02,45.72,45.75,66200.0,40.5592,40.6122,40.3474,40.3739,66200.0
2010-06-28 15:30:00,45.74,45.96,45.71,45.76,222200.0,40.3651,40.5592,40.3386,40.3827,222200.0
2010-06-29 09:30:00,44.94,44.96,44.13,44.36,143900.0,39.6591,39.6767,38.9442,39.1472,143900.0
2010-06-29 10:00:00,44.33,44.35,43.78,43.82,198400.0,39.1207,39.1384,38.6354,38.6707,198400.0
2010-06-29 10:30:00,43.82,44.04,43.8,44.01,89900.0,38.6707,38.8648,38.653,38.8384,89900.0
2010-06-29 11:00:00,44.0,44.05,43.7,43.74,80900.0,38.8295,38.8737,38.5648,38.6001,80900.0
2010-06-29 11:30:00,43.75,44.01,43.7,43.92,81900.0,38.6089,38.8384,38.5648,38.7589,81900.0
2010-06-29 12:00:00,43.93,44.05,43.78,43.96,53900.0,38.7678,38.8737,38.6354,38.7942,53900.0
2010-06-29 12:30:00,43.92,44.03,43.88,43.9,37300.0,38.7589,38.856,38.7236,38.7413,37300.0
2010-06-29 13:00:00,43.89,44.01,43.76,43.84,24200.0,38.7325,38.8384,38.6177,38.6883,24200.0
2010-06-29 13:30:00,43.87,43.93,43.6,43.92,48500.0,38.7148,38.7678,38.4765,38.7589,48500.0
2010-06-29 14:00:00,43.92,44.05,43.87,43.99,54100.0,38.7589,38.8737,38.7148,38.8207,54100.0
2010-06-29 14:30:00,43.99,44.1,43.88,43.96,105300.0,38.8207,38.9178,38.7236,38.7942,105300.0
2010-06-29 15:00:00,43.97,44.13,43.9,43.97,213500.0,38.8031,38.9442,38.7413,38.8031,213500.0
2010-06-29 15:30:00,43.96,44.46,43.89,44.28,508100.0,38.7942,39.2355,38.7325,39.0766,508100.0
2010-06-30 09:30:00,44.23,44.57,43.86,44.31,91900.0,39.0325,39.3325,38.706,39.1031,91900.0
2010-06-30 10:00:00,44.26,44.33,44.0,44.15,56500.0,39.059,39.1207,38.8295,38.9619,56500.0
2010-06-30 10:30:00,44.11,44.32,43.88,43.88,75900.0,38.9266,39.1119,38.7236,38.7236,75900.0
2010-06-30 11:00:00,43.87,44.18,43.85,44.08,72000.0,38.7148,38.9884,38.6972,38.9001,72000.0
2010-06-30 11:30:00,44.1,44.62,44.08,44.45,44500.0,38.9178,39.3767,38.9001,39.2266,44500.0
2010-06-30 12:00:00,44.45,44.63,44.4,44.56,30500.0,39.2266,39.3855,39.1825,39.3237,30500.0
2010-06-30 12:30:00,44.55,44.63,44.45,44.62,39500.0,39.3149,39.3855,39.2266,39.3767,39500.0
2010-06-30 13:00:00,44.6,44.69,44.5,44.66,26600.0,39.359,39.4384,39.2708,39.412,26600.0
2010-06-30 13:30:00,44.65,44.71,44.52,44.63,43500.0,39.4031,39.4561,39.2884,39.3855,43500.0
2010-06-30 14:00:00,44.63,44.69,44.34,44.38,43200.0,39.3855,39.4384,39.1296,39.1649,43200.0
2010-06-30 14:30:00,44.39,44.47,44.28,44.31,70100.0,39.1737,39.2443,39.0766,39.1031,70100.0
2010-06-30 15:00:00,44.3,44.4,44.11,44.16,89000.0,39.0943,39.1825,38.9266,38.9707,89000.0
2010-06-30 15:30:00,44.15,44.17,43.73,43.84,257300.0,38.9619,38.9795,38.5913,38.6883,257300.0
2010-07-01 09:30:00,43.86,44.0,43.59,43.64,41100.0,38.706,38.8295,38.4677,38.5118,41100.0
2010-07-01 10:00:00,43.6,43.65,42.92,43.11,81400.0,38.4765,38.5207,37.8764,38.0441,81400.0
2010-07-01 10:30:00,43.11,43.12,42.55,42.66,133600.0,38.0441,38.0529,37.5499,37.647,133600.0
2010-07-01 11:00:00,42.67,43.21,42.62,43.19,209300.0,37.6558,38.1324,37.6117,38.1147,209300.0
2010-07-01 11:30:00,43.19,43.61,43.14,43.33,71700.0,38.1147,38.4854,38.0706,38.2383,71700.0
2010-07-01 12:00:00,43.33,43.33,43.01,43.1,115700.0,38.2383,38.2383,37.9559,38.0353,115700.0
2010-07-01 12:30:00,43.1,43.6,43.06,43.18,176400.0,38.0353,38.4765,38.0,38.1059,176400.0
2010-07-01 13:00:00,43.18,43.49,43.16,43.46,123300.0,38.1059,38.3795,38.0882,38.353,123300.0
2010-07-01 13:30:00,43.45,43.74,43.44,43.61,124700.0,38.3442,38.6001,38.3353,38.4854,124700.0
2010-07-01 14:00:00,43.6,43.72,43.35,43.39,165600.0,38.4765,38.5824,38.2559,38.2912,165600.0
2010-07-01 14:30:00,43.38,43.49,43.1,43.26,204300.0,38.2824,38.3795,38.0353,38.1765,204300.0
2010-07-01 15:00:00,43.27,43.65,43.27,43.63,121800.0,38.1853,38.5207,38.1853,38.503,121800.0
2010-07-01 15:30:00,43.63,43.8,43.45,43.68,287100.0,38.503,38.653,38.3442,38.5471,287100.0
2010-07-02 09:30:00,43.98,44.42,43.93,44.02,144800.0,38.8119,39.2002,38.7678,38.8472,144800.0
2010-07-02 10:00:00,44.02,44.05,43.7,43.76,62000.0,38.8472,38.8737,38.5648,38.6177,62000.0
2010-07-02 10:30:00,43.77,43.92,43.61,43.7,65100.0,38.6266,38.7589,38.4854,38.5648,65100.0
2010-07-02 11:00:00,43.71,43.72,43.56,43.58,66700.0,38.5736,38.5824,38.4412,38.4589,66700.0
2010-07-02 11:30:00,43.58,43.59,43.27,43.48,62500.0,38.4589,38.4677,38.1853,38.3706,62500.0
2010-07-02 12:00:00,43.46,43.69,43.37,43.59,28700.0,38.353,38.556,38.2736,38.4677,28700.0
2010-07-02 12:30:00,43.59,43.61,43.3,43.32,22300.0,38.4677,38.4854,38.2118,38.2294,22300.0
2010-07-02 13:00:00,43.34,43.39,43.18,43.23,39900.0,38.2471,38.2912,38.1059,38.15,39900.0
2010-07-02 13:30:00,43.2,43.42,43.2,43.41,27500.0,38.1235,38.3177,38.1235,38.3089,27500.0
2010-07-02 14:00:00,43.4,43.43,43.28,43.35,25500.0,38.3,38.3265,38.1941,38.2559,25500.0
2010-07-02 14:30:00,43.35,43.46,43.25,43.46,33500.0,38.2559,38.353,38.1677,38.353,33500.0
2010-07-02 15:00:00,43.45,43.67,43.39,43.59,64000.0,38.3442,38.5383,38.2912,38.4677,64000.0
2010-07-02 15:30:00,43.58,43.82,43.37,43.39,220600.0,38.4589,38.6707,38.2736,38.2912,220600.0
2010-07-06 09:30:00,44.31,44.6,44.24,44.44,67200.0,39.1031,39.359,39.0413,39.2178,67200.0
2010-07-06 10:00:00,44.4,44.74,44.25,44.56,47300.0,39.1825,39.4826,39.0501,39.3237,47300.0
2010-07-06 10:30:00,44.56,44.66,44.22,44.22,29700.0,39.3237,39.412,39.0237,39.0237,29700.0
2010-07-06 11:00:00,44.21,44.27,44.11,44.13,55500.0,39.0148,39.0678,38.9266,38.9442,55500.0
2010-07-06 11:30:00,44.12,44.39,44.12,44.33,57300.0,38.9354,39.1737,38.9354,39.1207,57300.0
2010-07-06 12:00:00,44.33,44.55,44.29,44.42,96700.0,39.1207,39.3149,39.0854,39.2002,96700.0
2010-07-06 12:30:00,44.43,44.46,44.14,44.17,108500.0,39.209,39.2355,38.9531,38.9795,108500.0
2010-07-06 13:00:00,44.19,44.35,44.15,44.35,63100.0,38.9972,39.1384,38.9619,39.1384,63100.0
2010-07-06 13:30:00,44.33,44.35,43.97,44.09,108100.0,39.1207,39.1384,38.8031,38.9089,108100.0
2010-07-06 14:00:00,44.07,44.22,43.95,44.12,95400.0,38.8913,39.0237,38.7854,38.9354,95400.0
2010-07-06 14:30:00,44.1,44.24,43.97,43.97,137600.0,38.9178,39.0413,38.8031,38.8031,137600.0
2010-07-06 15:00:00,43.98,44.11,43.78,44.0,181800.0,38.8119,38.9266,38.6354,38.8295,181800.0
2010-07-06 15:30:00,44.0,44.31,43.96,44.3,307000.0,38.8295,39.1031,38.7942,39.0943,307000.0
2010-07-07 09:30:00,44.19,44.19,43.44,43.88,187100.0,38.9972,38.9972,38.3353,38.7236,187100.0
2010-07-07 10:00:00,43.89,44.0,43.58,43.58,110500.0,38.7325,38.8295,38.4589,38.4589,110500.0
2010-07-07 10:30:00,43.61,44.21,43.61,44.07,82600.0,38.4854,39.0148,38.4854,38.8913,82600.0
2010-07-07 11:00:00,44.09,44.14,43.78,43.89,59700.0,38.9089,38.9531,38.6354,38.7325,59700.0
2010-07-07 11:30:00,43.9,43.96,43.48,43.58,74000.0,38.7413,38.7942,38.3706,38.4589,74000.0
2010-07-07 12:00:00,43.6,43.61,43.43,43.6,162900.0,38.4765,38.4854,38.3265,38.4765,162900.0
2010-07-07 12:30:00,43.6,43.61,43.5,43.53,100200.0,38.4765,38.4854,38.3883,38.4148,100200.0
2010-07-07 13:00:00,43.54,43.63,43.48,43.59,172200.0,38.4236,38.503,38.3706,38.4677,172200.0
2010-07-07 13:30:00,43.58,43.6,43.39,43.49,119300.0,38.4589,38.4765,38.2912,38.3795,119300.0
2010-07-07 14:00:00,43.49,43.62,43.46,43.46,194800.0,38.3795,38.4942,38.353,38.353,194800.0
2010-07-07 14:30:00,43.49,43.51,43.33,43.51,127700.0,38.3795,38.3971,38.2383,38.3971,127700.0
2010-07-07 15:00:00,43.51,43.52,43.4,43.45,234800.0,38.3971,38.4059,38.3,38.3442,234800.0
2010-07-07 15:30:00,43.46,43.75,43.42,43.7,492700.0,38.353,38.6089,38.3177,38.5648,492700.0
2010-07-08 09:30:00,44.18,44.33,43.84,43.84,162900.0,38.9884,39.1207,38.6883,38.6883,162900.0
2010-07-08 10:00:00,43.83,44.04,43.5,44.04,90800.0,38.6795,38.8648,38.3883,38.8648,90800.0
2010-07-08 10:30:00,44.02,44.06,43.76,43.82,70400.0,38.8472,38.8825,38.6177,38.6707,70400.0
2010-07-08 11:00:00,43.81,43.92,43.63,43.74,60200.0,38.6619,38.7589,38.503,38.6001,60200.0
2010-07-08 11:30:00,43.73,43.88,43.64,43.77,45300.0,38.5913,38.7236,38.5118,38.6266,45300.0
2010-07-08 12:00:00,43.75,43.94,43.68,43.84,53500.0,38.6089,38.7766,38.5471,38.6883,53500.0
2010-07-08 12:30:00,43.84,43.84,43.59,43.62,38500.0,38.6883,38.6883,38.4677,38.4942,38500.0
2010-07-08 13:00:00,43.64,43.87,43.64,43.74,48700.0,38.5118,38.7148,38.5118,38.6001,48700.0
2010-07-08 13:30:00,43.73,43.84,43.53,43.55,54400.0,38.5913,38.6883,38.4148,38.4324,54400.0
2010-07-08 14:00:00,43.57,43.58,43.26,43.41,79700.0,38.4501,38.4589,38.1765,38.3089,79700.0
2010-07-08 14:30:00,43.4,43.57,43.4,43.55,81100.0,38.3,38.4501,38.3,38.4324,81100.0
2010-07-08 15:00:00,43.53,43.74,43.45,43.65,151700.0,38.4148,38.6001,38.3442,38.5207,151700.0
2010-07-08 15:30:00,43.65,43.88,43.6,43.87,405700.0,38.5207,38.7236,38.4765,38.7148,405700.0
2010-07-09 09:30:00,43.87,44.24,43.79,44.06,43200.0,38.7148,39.0413,38.6442,38.8825,43200.0
2010-07-09 10:00:00,44.03,44.44,43.98,44.28,100200.0,38.856,39.2178,38.8119,39.0766,100200.0
2010-07-09 10:30:00,44.29,44.43,44.12,44.12,112300.0,39.0854,39.209,38.9354,38.9354,112300.0
2010-07-09 11:00:00,44.11,44.28,43.98,44.05,36800.0,38.9266,39.0766,38.8119,38.8737,36800.0
2010-07-09 11:30:00,44.05,44.14,43.93,43.93,30400.0,38.8737,38.9531,38.7678,38.7678,30400.0
2010-07-09 12:00:00,43.94,44.07,43.94,44.07,19700.0,38.7766,38.8913,38.7766,38.8913,19700.0
2010-07-09 12:30:00,44.05,44.15,43.99,44.08,21100.0,38.8737,38.9619,38.8207,38.9001,21100.0
2010-07-09 13:00:00,44.05,44.14,44.03,44.05,17400.0,38.8737,38.9531,38.856,38.8737,17400.0
2010-07-09 13:30:00,44.04,44.17,44.01,44.16,21900.0,38.8648,38.9795,38.8384,38.9707,21900.0
2010-07-09 14:00:00,44.17,44.24,44.14,44.19,21600.0,38.9795,39.0413,38.9531,38.9972,21600.0
2010-07-09 14:30:00,44.19,44.41,44.08,44.38,31700.0,38.9972,39.1913,38.9001,39.1649,31700.0
2010-07-09 15:00:00,44.39,44.51,44.3,44.32,71700.0,39.1737,39.2796,39.0943,39.1119,71700.0
2010-07-09 15:30:00,44.32,44.5,44.28,44.46,163700.0,39.1119,39.2708,39.0766,39.2355,163700.0
2010-07-12 09:30:00,44.45,44.5,44.1,44.19,42800.0,39.2266,39.2708,38.9178,38.9972,42800.0
2010-07-12 10:00:00,44.17,44.23,43.72,43.76,40400.0,38.9795,39.0325,38.5824,38.6177,40400.0
2010-07-12 10:30:00,43.75,43.91,43.66,43.7,28100.0,38.6089,38.7501,38.5295,38.5648,28100.0
2010-07-12 11:00:00,43.71,43.71,43.42,43.67,25500.0,38.5736,38.5736,38.3177,38.5383,25500.0
2010-07-12 11:30:00,43.64,43.64,43.5,43.55,25300.0,38.5118,38.5118,38.3883,38.4324,25300.0
2010-07-12 12:00:00,43.58,43.85,43.58,43.71,28100.0,38.4589,38.6972,38.4589,38.5736,28100.0
2010-07-12 12:30:00,43.67,43.84,43.61,43.61,22700.0,38.5383,38.6883,38.4854,38.4854,22700.0
2010-07-12 13:00:00,43.59,43.81,43.54,43.71,16500.0,38.4677,38.6619,38.4236,38.5736,16500.0
2010-07-12 13:30:00,43.74,43.85,43.67,43.85,13900.0,38.6001,38.6972,38.5383,38.6972,13900.0
2010-07-12 14:00:00,43.84,43.86,43.68,43.8,72800.0,38.6883,38.706,38.5471,38.653,72800.0
2010-07-12 14:30:00,43.79,43.89,43.7,43.74,54700.0,38.6442,38.7325,38.5648,38.6001,54700.0
2010-07-12 15:00:00,43.76,43.79,43.61,43.74,52800.0,38.6177,38.6442,38.4854,38.6001,52800.0
2010-07-12 15:30:00,43.75,43.93,43.72,43.89,214100.0,38.6089,38.7678,38.5824,38.7325,214100.0
2010-07-13 09:30:00,44.47,44.92,44.41,44.65,60400.0,39.2443,39.6414,39.1913,39.4031,60400.0
2010-07-13 10:00:00,44.66,44.95,44.65,44.77,63700.0,39.412,39.6679,39.4031,39.509,63700.0
2010-07-13 10:30:00,44.79,44.81,44.61,44.75,33300.0,39.5267,39.5443,39.3678,39.4914,33300.0
2010-07-13 11:00:00,44.75,45.0,44.75,44.97,31100.0,39.4914,39.712,39.4914,39.6855,31100.0
2010-07-13 11:30:00,44.97,45.18,44.94,45.06,47100.0,39.6855,39.8709,39.6591,39.765,47100.0
2010-07-13 12:00:00,45.06,45.22,45.06,45.2,34400.0,39.765,39.9062,39.765,39.8885,34400.0
2010-07-13 12:30:00,45.18,45.21,44.96,45.0,41400.0,39.8709,39.8973,39.6767,39.712,41400.0
2010-07-13 13:00:00,44.99,45.14,44.91,45.0,27400.0,39.7032,39.8356,39.6326,39.712,27400.0
2010-07-13 13:30:00,45.0,45.14,45.0,45.11,35300.0,39.712,39.8356,39.712,39.8091,35300.0
2010-07-13 14:00:00,45.11,45.36,45.11,45.28,42800.0,39.8091,40.0297,39.8091,39.9591,42800.0
2010-07-13 14:30:00,45.27,45.37,45.23,45.36,47200.0,39.9503,40.0385,39.915,40.0297,47200.0
2010-07-13 15:00:00,45.36,45.47,45.35,45.47,64600.0,40.0297,40.1268,40.0209,40.1268,64600.0
2010-07-13 15:30:00,45.46,45.46,45.16,45.22,243800.0,40.118,40.118,39.8532,39.9062,243800.0
2010-07-14 09:30:00,44.97,44.97,44.31,44.39,72500.0,39.6855,39.6855,39.1031,39.1737,72500.0
2010-07-14 10:00:00,44.4,44.89,44.21,44.82,49000.0,39.1825,39.6149,39.0148,39.5532,49000.0
2010-07-14 10:30:00,44.84,44.97,44.66,44.76,36600.0,39.5708,39.6855,39.412,39.5002,36600.0
2010-07-14 11:00:00,44.82,44.97,44.77,44.89,23400.0,39.5532,39.6855,39.509,39.6149,23400.0
2010-07-14 11:30:00,44.89,45.0,44.84,44.85,16200.0,39.6149,39.712,39.5708,39.5796,16200.0
2010-07-14 12:00:00,44.83,44.95,44.8,44.92,30100.0,39.562,39.6679,39.5355,39.6414,30100.0
2010-07-14 12:30:00,44.91,44.94,44.78,44.84,38000.0,39.6326,39.6591,39.5179,39.5708,38000.0
2010-07-14 13:00:00,44.85,44.91,44.78,44.88,28000.0,39.5796,39.6326,39.5179,39.6061,28000.0
2010-07-14 13:30:00,44.88,44.91,44.72,44.78,27600.0,39.6061,39.6326,39.4649,39.5179,27600.0
2010-07-14 14:00:00,44.78,44.8,44.48,44.55,65400.0,39.5179,39.5355,39.2531,39.3149,65400.0
2010-07-14 14:30:00,44.56,44.71,44.5,44.69,60900.0,39.3237,39.4561,39.2708,39.4384,60900.0
2010-07-14 15:00:00,44.72,44.93,44.66,44.88,90400.0,39.4649,39.6502,39.412,39.6061,90400.0
2010-07-14 15:30:00,44.87,45.07,44.72,45.06,219800.0,39.5973,39.7738,39.4649,39.765,219800.0
2010-07-15 09:30:00,45.0,45.06,44.43,44.44,49800.0,39.712,39.765,39.209,39.2178,49800.0
2010-07-15 10:00:00,44.42,44.46,43.74,43.89,78500.0,39.2002,39.2355,38.6001,38.7325,78500.0
2010-07-15 10:30:00,43.88,43.88,43.65,43.72,102400.0,38.7236,38.7236,38.5207,38.5824,102400.0
2010-07-15 11:00:00,43.72,43.96,43.67,43.96,61100.0,38.5824,38.7942,38.5383,38.7942,61100.0
2010-07-15 11:30:00,43.96,44.04,43.86,43.88,72500.0,38.7942,38.8648,38.706,38.7236,72500.0
2010-07-15 12:00:00,43.88,44.04,43.86,43.93,45700.0,38.7236,38.8648,38.706,38.7678,45700.0
2010-07-15 12:30:00,43.93,44.05,43.89,43.94,26400.0,38.7678,38.8737,38.7325,38.7766,26400.0
2010-07-15 13:00:00,43.95,44.14,43.95,44.06,44200.0,38.7854,38.9531,38.7854,38.8825,44200.0
2010-07-15 13:30:00,44.06,44.15,43.92,43.95,43500.0,38.8825,38.9619,38.7589,38.7854,43500.0
2010-07-15 14:00:00,43.95,44.07,43.84,44.07,39700.0,38.7854,38.8913,38.6883,38.8913,39700.0
2010-07-15 14:30:00,44.06,44.14,43.94,43.96,61900.0,38.8825,38.9531,38.7766,38.7942,61900.0
2010-07-15 15:00:00,43.96,44.07,43.82,44.0,128300.0,38.7942,38.8913,38.6707,38.8295,128300.0
2010-07-15 15:30:00,44.02,44.56,43.99,44.44,202200.0,38.8472,39.3237,38.8207,39.2178,202200.0
2010-07-16 09:30:00,44.09,44.16,43.38,43.42,215100.0,38.9089,38.9707,38.2824,38.3177,215100.0
2010-07-16 10:00:00,43.42,43.61,43.23,43.58,121200.0,38.3177,38.4854,38.15,38.4589,121200.0
2010-07-16 10:30:00,43.58,43.8,43.55,43.79,73700.0,38.4589,38.653,38.4324,38.6442,73700.0
2010-07-16 11:00:00,43.82,43.83,43.61,43.7,60900.0,38.6707,38.6795,38.4854,38.5648,60900.0
2010-07-16 11:30:00,43.69,43.7,43.59,43.6,63300.0,38.556,38.5648,38.4677,38.4765,63300.0
2010-07-16 12:00:00,43.6,43.66,43.47,43.54,42500.0,38.4765,38.5295,38.3618,38.4236,42500.0
2010-07-16 12:30:00,43.53,43.53,43.33,43.38,66400.0,38.4148,38.4148,38.2383,38.2824,66400.0
2010-07-16 13:00:00,43.38,43.39,43.2,43.24,51900.0,38.2824,38.2912,38.1235,38.1588,51900.0
2010-07-16 13:30:00,43.21,43.35,43.19,43.22,64300.0,38.1324,38.2559,38.1147,38.1412,64300.0
2010-07-16 14:00:00,43.2,43.28,43.16,43.17,64500.0,38.1235,38.1941,38.0882,38.0971,64500.0
2010-07-16 14:30:00,43.18,43.22,43.1,43.13,64900.0,38.1059,38.1412,38.0353,38.0618,64900.0
2010-07-16 15:00:00,43.14,43.16,42.97,43.03,116500.0,38.0706,38.0882,37.9206,37.9735,116500.0
2010-07-16 15:30:00,43.03,43.27,43.03,43.2,387900.0,37.9735,38.1853,37.9735,38.1235,387900.0
2010-07-19 09:30:00,43.43,43.58,43.11,43.13,83500.0,38.3265,38.4589,38.0441,38.0618,83500.0
2010-07-19 10:00:00,43.12,43.29,42.95,43.0,90200.0,38.0529,38.203,37.9029,37.947,90200.0
2010-07-19 10:30:00,42.98,43.08,42.79,42.84,109600.0,37.9294,38.0176,37.7617,37.8058,109600.0
2010-07-19 11:00:00,42.84,43.05,42.79,42.9,158700.0,37.8058,37.9912,37.7617,37.8588,158700.0
2010-07-19 11:30:00,42.89,42.94,42.77,42.94,143600.0,37.85,37.8941,37.7441,37.8941,143600.0
2010-07-19 12:00:00,42.94,42.96,42.71,42.74,69900.0,37.8941,37.9117,37.6911,37.7176,69900.0
2010-07-19 12:30:00,42.73,42.87,42.63,42.78,66800.0,37.7088,37.8323,37.6205,37.7529,66800.0
2010-07-19 13:00:00,42.78,42.8,42.65,42.67,49700.0,37.7529,37.7705,37.6382,37.6558,49700.0
2010-07-19 13:30:00,42.68,42.71,42.56,42.58,55800.0,37.6646,37.6911,37.5587,37.5764,55800.0
2010-07-19 14:00:00,42.59,43.01,42.58,42.96,107000.0,37.5852,37.9559,37.5764,37.9117,107000.0
2010-07-19 14:30:00,42.96,43.26,42.95,43.1,106800.0,37.9117,38.1765,37.9029,38.0353,106800.0
2010-07-19 15:00:00,43.09,43.4,43.06,43.09,115900.0,38.0265,38.3,38.0,38.0265,115900.0
2010-07-19 15:30:00,43.09,43.22,42.95,43.18,202800.0,38.0265,38.1412,37.9029,38.1059,202800.0
2010-07-20 09:30:00,42.8,43.31,42.65,43.22,77700.0,37.7705,38.2206,37.6382,38.1412,77700.0
2010-07-20 10:00:00,43.21,43.67,43.0,43.67,130200.0,38.1324,38.5383,37.947,38.5383,130200.0
2010-07-20 10:30:00,43.67,43.85,43.61,43.67,51400.0,38.5383,38.6972,38.4854,38.5383,51400.0
2010-07-20 11:00:00,43.67,44.07,43.65,43.97,43300.0,38.5383,38.8913,38.5207,38.8031,43300.0
2010-07-20 11:30:00,43.98,44.0,43.69,43.69,60800.0,38.8119,38.8295,38.556,38.556,60800.0
2010-07-20 12:00:00,43.69,44.43,43.63,43.73,54000.0,38.556,39.209,38.503,38.5913,54000.0
2010-07-20 12:30:00,43.73,43.95,43.7,43.88,34300.0,38.5913,38.7854,38.5648,38.7236,34300.0
2010-07-20 13:00:00,43.88,44.03,43.84,43.98,34800.0,38.7236,38.856,38.6883,38.8119,34800.0
2010-07-20 13:30:00,43.99,44.42,43.96,44.4,52300.0,38.8207,39.2002,38.7942,39.1825,52300.0
2010-07-20 14:00:00,44.41,44.47,44.16,44.26,68900.0,39.1913,39.2443,38.9707,39.059,68900.0
2010-07-20 14:30:00,44.25,44.43,44.24,44.29,93200.0,39.0501,39.209,39.0413,39.0854,93200.0
2010-07-20 15:00:00,44.28,44.57,44.24,44.57,93700.0,39.0766,39.3325,39.0413,39.3325,93700.0
2010-07-20 15:30:00,44.55,44.81,44.5,44.76,228700.0,39.3149,39.5443,39.2708,39.5002,228700.0
2010-07-21 09:30:00,45.44,45.44,44.17,44.37,64600.0,40.1003,40.1003,38.9795,39.156,64600.0
2010-07-21 10:00:00,44.35,44.37,44.0,44.27,64200.0,39.1384,39.156,38.8295,39.0678,64200.0
2010-07-21 10:30:00,44.27,44.33,44.01,44.22,65800.0,39.0678,39.1207,38.8384,39.0237,65800.0
2010-07-21 11:00:00,44.23,44.35,44.08,44.32,55900.0,39.0325,39.1384,38.9001,39.1119,55900.0
2010-07-21 11:30:00,44.31,44.63,44.26,44.63,59100.0,39.1031,39.3855,39.059,39.3855,59100.0
2010-07-21 12:00:00,44.63,44.8,44.52,44.7,34700.0,39.3855,39.5355,39.2884,39.4473,34700.0
2010-07-21 12:30:00,44.73,44.86,44.61,44.63,45400.0,39.4737,39.5885,39.3678,39.3855,45400.0
2010-07-21 13:00:00,44.63,44.9,44.63,44.9,28900.0,39.3855,39.6238,39.3855,39.6238,28900.0
2010-07-21 13:30:00,44.91,45.17,44.91,45.05,78400.0,39.6326,39.862,39.6326,39.7561,78400.0
2010-07-21 14:00:00,45.03,45.03,44.25,44.32,89400.0,39.7385,39.7385,39.0501,39.1119,89400.0
2010-07-21 14:30:00,44.33,44.33,43.86,43.88,57200.0,39.1207,39.1207,38.706,38.7236,57200.0
2010-07-21 15:00:00,43.88,44.29,43.87,44.11,51500.0,38.7236,39.0854,38.7148,38.9266,51500.0
2010-07-21 15:30:00,44.11,44.25,44.02,44.19,153200.0,38.9266,39.0501,38.8472,38.9972,153200.0
2010-07-22 09:30:00,44.8,45.14,44.8,45.1,65200.0,39.5355,39.8356,39.5355,39.8003,65200.0
2010-07-22 10:00:00,45.12,45.67,45.12,45.28,120000.0,39.8179,40.3033,39.8179,39.9591,120000.0
2010-07-22 10:30:00,45.28,45.4,45.14,45.15,72200.0,39.9591,40.065,39.8356,39.8444,72200.0
2010-07-22 11:00:00,45.15,45.2,45.0,45.08,49300.0,39.8444,39.8885,39.712,39.7826,49300.0
2010-07-22 11:30:00,45.06,45.06,44.89,44.94,44500.0,39.765,39.765,39.6149,39.6591,44500.0
2010-07-22 12:00:00,44.97,45.11,44.95,45.01,50300.0,39.6855,39.8091,39.6679,39.7208,50300.0
2010-07-22 12:30:00,45.0,45.04,44.93,45.01,26800.0,39.712,39.7473,39.6502,39.7208,26800.0
2010-07-22 13:00:00,45.03,45.08,44.97,44.99,40600.0,39.7385,39.7826,39.6855,39.7032,40600.0
2010-07-22 13:30:00,44.99,45.05,44.94,44.99,44000.0,39.7032,39.7561,39.6591,39.7032,44000.0
2010-07-22 14:00:00,45.02,45.21,44.97,45.21,39200.0,39.7297,39.8973,39.6855,39.8973,39200.0
2010-07-22 14:30:00,45.2,45.21,45.04,45.12,46900.0,39.8885,39.8973,39.7473,39.8179,46900.0
2010-07-22 15:00:00,45.11,45.25,45.04,45.15,63000.0,39.8091,39.9326,39.7473,39.8444,63000.0
2010-07-22 15:30:00,45.16,45.21,44.83,45.15,177800.0,39.8532,39.8973,39.562,39.8444,177800.0
2010-07-23 09:30:00,45.34,45.49,44.87,44.99,41100.0,40.0121,40.1444,39.5973,39.7032,41100.0
2010-07-23 10:00:00,44.99,45.44,44.93,45.41,31500.0,39.7032,40.1003,39.6502,40.0738,31500.0
2010-07-23 10:30:00,45.42,45.6,45.42,45.44,27600.0,40.0827,40.2415,40.0827,40.1003,27600.0
2010-07-23 11:00:00,45.43,45.59,45.27,45.42,28600.0,40.0915,40.2327,39.9503,40.0827,28600.0
2010-07-23 11:30:00,45.43,45.53,45.29,45.53,36300.0,40.0915,40.1797,39.9679,40.1797,36300.0
2010-07-23 12:00:00,45.55,45.69,45.37,45.6,45100.0,40.1974,40.3209,40.0385,40.2415,45100.0
2010-07-23 12:30:00,45.62,45.63,45.35,45.63,16200.0,40.2592,40.268,40.0209,40.268,16200.0
2010-07-23 13:00:00,45.63,46.06,45.45,46.0,47800.0,40.268,40.6475,40.1091,40.5945,47800.0
2010-07-23 13:30:00,46.04,46.23,45.98,46.18,65700.0,40.6298,40.7975,40.5769,40.7534,65700.0
2010-07-23 14:00:00,46.18,46.27,45.99,46.05,39900.0,40.7534,40.8328,40.5857,40.6386,39900.0
2010-07-23 14:30:00,46.04,46.29,46.01,46.18,57000.0,40.6298,40.8504,40.6033,40.7534,57000.0
2010-07-23 15:00:00,46.16,46.17,45.97,46.09,70100.0,40.7357,40.7445,40.568,40.6739,70100.0
2010-07-23 15:30:00,46.1,46.21,45.95,46.18,128200.0,40.6828,40.7798,40.5504,40.7534,128200.0
2010-07-26 09:30:00,46.09,46.5,46.09,46.49,31800.0,40.6739,41.0357,40.6739,41.0269,31800.0
2010-07-26 10:00:00,46.52,46.85,46.51,46.64,83900.0,41.0534,41.3446,41.0446,41.1593,83900.0
2010-07-26 10:30:00,46.67,46.69,46.47,46.58,41500.0,41.1858,41.2034,41.0093,41.1063,41500.0
2010-07-26 11:00:00,46.58,46.79,46.55,46.79,28500.0,41.1063,41.2917,41.0799,41.2917,28500.0
2010-07-26 11:30:00,46.79,46.97,46.79,46.9,26400.0,41.2917,41.4505,41.2917,41.3887,26400.0
2010-07-26 12:00:00,46.9,47.02,46.89,46.96,42600.0,41.3887,41.4946,41.3799,41.4417,42600.0
2010-07-26 12:30:00,46.95,46.98,46.89,46.98,20400.0,41.4329,41.4593,41.3799,41.4593,20400.0
2010-07-26 13:00:00,46.97,47.02,46.9,46.95,24000.0,41.4505,41.4946,41.3887,41.4329,24000.0
2010-07-26 13:30:00,46.96,47.07,46.92,47.07,37400.0,41.4417,41.5388,41.4064,41.5388,37400.0
2010-07-26 14:00:00,47.05,47.08,46.93,46.94,29000.0,41.5211,41.5476,41.4152,41.424,29000.0
2010-07-26 14:30:00,46.91,46.96,46.77,46.93,68600.0,41.3976,41.4417,41.274,41.4152,68600.0
2010-07-26 15:00:00,46.95,47.15,46.9,47.09,66600.0,41.4329,41.6094,41.3887,41.5564,66600.0
2010-07-26 15:30:00,47.1,47.42,47.08,47.36,154900.0,41.5652,41.8476,41.5476,41.7947,154900.0
2010-07-27 09:30:00,48.04,48.04,47.49,47.55,86800.0,42.3948,42.3948,41.9094,41.9624,86800.0
2010-07-27 10:00:00,47.55,47.76,47.06,47.39,140900.0,41.9624,42.1477,41.5299,41.8212,140900.0
2010-07-27 10:30:00,47.4,47.41,47.13,47.18,76600.0,41.83,41.8388,41.5917,41.6358,76600.0
2010-07-27 11:00:00,47.14,47.16,46.83,46.97,101000.0,41.6005,41.6182,41.327,41.4505,101000.0
2010-07-27 11:30:00,46.98,47.11,46.95,47.09,36700.0,41.4593,41.5741,41.4329,41.5564,36700.0
2010-07-27 12:00:00,47.08,47.28,47.06,47.26,28400.0,41.5476,41.7241,41.5299,41.7064,28400.0
2010-07-27 12:30:00,47.23,47.23,47.02,47.03,31800.0,41.68,41.68,41.4946,41.5035,31800.0
2010-07-27 13:00:00,47.03,47.05,46.83,46.84,81400.0,41.5035,41.5211,41.327,41.3358,81400.0
2010-07-27 13:30:00,46.84,46.89,46.7,46.82,32100.0,41.3358,41.3799,41.2122,41.3181,32100.0
2010-07-27 14:00:00,46.83,46.93,46.75,46.81,32300.0,41.327,41.4152,41.2564,41.3093,32300.0
2010-07-27 14:30:00,46.83,46.88,46.73,46.79,40100.0,41.327,41.3711,41.2387,41.2917,40100.0
2010-07-27 15:00:00,46.8,46.97,46.79,46.94,41700.0,41.3005,41.4505,41.2917,41.424,41700.0
2010-07-27 15:30:00,46.93,46.93,46.73,46.86,193300.0,41.4152,41.4152,41.2387,41.3534,193300.0
2010-07-28 09:30:00,46.76,46.79,46.43,46.64,27000.0,41.2652,41.2917,40.974,41.1593,27000.0
2010-07-28 10:00:00,46.63,46.8,46.19,46.28,97800.0,41.1505,41.3005,40.7622,40.8416,97800.0
2010-07-28 10:30:00,46.27,46.44,46.13,46.34,37900.0,40.8328,40.9828,40.7092,40.8946,37900.0
2010-07-28 11:00:00,46.33,46.37,46.14,46.22,27800.0,40.8857,40.921,40.7181,40.7887,27800.0
2010-07-28 11:30:00,46.2,46.32,46.06,46.17,28300.0,40.771,40.8769,40.6475,40.7445,28300.0
2010-07-28 12:00:00,46.14,46.15,46.0,46.05,34600.0,40.7181,40.7269,40.5945,40.6386,34600.0
2010-07-28 12:30:00,46.04,46.08,45.92,46.04,36000.0,40.6298,40.6651,40.5239,40.6298,36000.0
2010-07-28 13:00:00,46.05,46.11,45.9,45.94,63800.0,40.6386,40.6916,40.5063,40.5416,63800.0
2010-07-28 13:30:00,45.94,46.09,45.83,46.04,77200.0,40.5416,40.6739,40.4445,40.6298,77200.0
2010-07-28 14:00:00,46.06,46.15,45.89,45.96,55300.0,40.6475,40.7269,40.4974,40.5592,55300.0
2010-07-28 14:30:00,45.97,46.1,45.96,46.01,53200.0,40.568,40.6828,40.5592,40.6033,53200.0
2010-07-28 15:00:00,46.03,46.07,45.87,45.98,70300.0,40.621,40.6563,40.4798,40.5769,70300.0
2010-07-28 15:30:00,45.98,46.08,45.88,46.0,199200.0,40.5769,40.6651,40.4886,40.5945,199200.0
2010-07-29 09:30:00,46.02,46.17,45.65,45.71,89000.0,40.6122,40.7445,40.2856,40.3386,89000.0
2010-07-29 10:00:00,45.73,45.87,45.37,45.77,69600.0,40.3562,40.4798,40.0385,40.3915,69600.0
2010-07-29 10:30:00,45.77,45.81,45.53,45.59,50300.0,40.3915,40.4268,40.1797,40.2327,50300.0
2010-07-29 11:00:00,45.55,45.55,44.88,44.97,104000.0,40.1974,40.1974,39.6061,39.6855,104000.0
2010-07-29 11:30:00,44.94,44.94,44.69,44.77,53800.0,39.6591,39.6591,39.4384,39.509,53800.0
2010-07-29 12:00:00,44.78,44.9,44.6,44.82,108400.0,39.5179,39.6238,39.359,39.5532,108400.0
2010-07-29 12:30:00,44.86,44.86,44.56,44.78,36400.0,39.5885,39.5885,39.3237,39.5179,36400.0
2010-07-29 13:00:00,44.79,44.95,44.76,44.89,45600.0,39.5267,39.6679,39.5002,39.6149,45600.0
2010-07-29 13:30:00,44.96,45.17,44.94,44.99,33200.0,39.6767,39.862,39.6591,39.7032,33200.0
2010-07-29 14:00:00,45.0,45.16,44.89,45.16,50500.0,39.712,39.8532,39.6149,39.8532,50500.0
2010-07-29 14:30:00,45.17,45.35,45.05,45.18,68000.0,39.862,40.0209,39.7561,39.8709,68000.0
2010-07-29 15:00:00,45.17,45.33,45.1,45.27,68100.0,39.862,40.0032,39.8003,39.9503,68100.0
2010-07-29 15:30:00,45.27,45.3,44.98,45.01,153600.0,39.9503,39.9768,39.6944,39.7208,153600.0
2010-07-30 09:30:00,44.52,44.62,44.15,44.48,86000.0,39.2884,39.3767,38.9619,39.2531,86000.0
2010-07-30 10:00:00,44.5,45.02,44.5,45.02,84600.0,39.2708,39.7297,39.2708,39.7297,84600.0
2010-07-30 10:30:00,45.02,45.5,45.02,45.49,63100.0,39.7297,40.1533,39.7297,40.1444,63100.0
2010-07-30 11:00:00,45.48,45.55,45.22,45.28,37300.0,40.1356,40.1974,39.9062,39.9591,37300.0
2010-07-30 11:30:00,45.28,45.46,45.24,45.41,63500.0,39.9591,40.118,39.9238,40.0738,63500.0
2010-07-30 12:00:00,45.42,45.49,45.23,45.3,24300.0,40.0827,40.1444,39.915,39.9768,24300.0
2010-07-30 12:30:00,45.28,45.37,45.21,45.29,26000.0,39.9591,40.0385,39.8973,39.9679,26000.0
2010-07-30 13:00:00,45.3,45.41,45.05,45.17,49700.0,39.9768,40.0738,39.7561,39.862,49700.0
2010-07-30 13:30:00,45.15,45.2,44.88,44.94,40800.0,39.8444,39.8885,39.6061,39.6591,40800.0
2010-07-30 14:00:00,44.94,45.35,44.92,45.28,25800.0,39.6591,40.0209,39.6414,39.9591,25800.0
2010-07-30 14:30:00,45.26,45.31,45.16,45.27,22600.0,39.9415,39.9856,39.8532,39.9503,22600.0
2010-07-30 15:00:00,45.26,45.45,45.19,45.36,89200.0,39.9415,40.1091,39.8797,40.0297,89200.0
2010-07-30 15:30:00,45.4,45.41,45.18,45.21,328400.0,40.065,40.0738,39.8709,39.8973,328400.0
2010-08-02 09:30:00,45.78,46.38,45.78,45.98,55400.0,40.4004,40.9299,40.4004,40.5769,55400.0
2010-08-02 10:00:00,46.0,46.88,45.99,46.88,97600.0,40.5945,41.3711,40.5857,41.3711,97600.0
2010-08-02 10:30:00,46.87,47.08,46.76,47.06,74600.0,41.3623,41.5476,41.2652,41.5299,74600.0
2010-08-02 11:00:00,47.07,47.15,46.83,47.05,61900.0,41.5388,41.6094,41.327,41.5211,61900.0
2010-08-02 11:30:00,47.06,47.14,46.86,46.93,57700.0,41.5299,41.6005,41.3534,41.4152,57700.0
2010-08-02 12:00:00,46.93,46.98,46.68,46.68,90200.0,41.4152,41.4593,41.1946,41.1946,90200.0
2010-08-02 12:30:00,46.65,46.81,46.57,46.8,26800.0,41.1681,41.3093,41.0975,41.3005,26800.0
2010-08-02 13:00:00,46.83,46.96,46.75,46.86,67300.0,41.327,41.4417,41.2564,41.3534,67300.0
2010-08-02 13:30:00,46.85,46.91,46.68,46.84,52800.0,41.3446,41.3976,41.1946,41.3358,52800.0
2010-08-02 14:00:00,46.84,46.94,46.75,46.82,50000.0,41.3358,41.424,41.2564,41.3181,50000.0
2010-08-02 14:30:00,46.82,47.05,46.82,47.0,62100.0,41.3181,41.5211,41.3181,41.477,62100.0
2010-08-02 15:00:00,47.02,47.14,46.88,47.12,111200.0,41.4946,41.6005,41.3711,41.5829,111200.0
2010-08-02 15:30:00,47.13,47.23,46.65,46.88,276500.0,41.5917,41.68,41.1681,41.3711,276500.0
2010-08-03 09:30:00,44.07,44.94,42.76,43.84,678800.0,38.8913,39.6591,37.7352,38.6883,678800.0
2010-08-03 10:00:00,43.84,43.93,42.94,43.04,413200.0,38.6883,38.7678,37.8941,37.9823,413200.0
2010-08-03 10:30:00,43.02,43.3,42.73,43.07,442600.0,37.9647,38.2118,37.7088,38.0088,442600.0
2010-08-03 11:00:00,43.09,43.14,42.98,43.02,361100.0,38.0265,38.0706,37.9294,37.9647,361100.0
2010-08-03 11:30:00,43.03,43.59,43.0,43.08,181000.0,37.9735,38.4677,37.947,38.0176,181000.0
2010-08-03 12:00:00,43.07,43.15,42.76,42.78,229500.0,38.0088,38.0794,37.7352,37.7529,229500.0
2010-08-03 12:30:00,42.77,42.96,42.63,42.65,199500.0,37.7441,37.9117,37.6205,37.6382,199500.0
2010-08-03 13:00:00,42.65,42.81,42.4,42.77,185700.0,37.6382,37.7794,37.4175,37.7441,185700.0
2010-08-03 13:30:00,42.77,43.03,42.61,42.98,181700.0,37.7441,37.9735,37.6029,37.9294,181700.0
2010-08-03 14:00:00,42.98,43.1,42.89,43.0,139700.0,37.9294,38.0353,37.85,37.947,139700.0
2010-08-03 14:30:00,43.0,43.01,42.72,42.72,148000.0,37.947,37.9559,37.6999,37.6999,148000.0
2010-08-03 15:00:00,42.72,42.73,42.56,42.62,288300.0,37.6999,37.7088,37.5587,37.6117,288300.0
2010-08-03 15:30:00,42.62,42.66,42.42,42.54,644600.0,37.6117,37.647,37.4352,37.5411,644600.0
2010-08-04 09:30:00,42.79,43.25,41.92,42.02,272700.0,37.7617,38.1677,36.9939,37.0822,272700.0
2010-08-04 10:00:00,42.02,42.1,40.87,40.91,529100.0,37.0822,37.1528,36.0673,36.1026,529100.0
2010-08-04 10:30:00,40.95,41.25,40.87,41.16,448500.0,36.1379,36.4027,36.0673,36.3233,448500.0
2010-08-04 11:00:00,41.16,41.64,41.09,41.61,214000.0,36.3233,36.7469,36.2615,36.7204,214000.0
2010-08-04 11:30:00,41.61,41.64,41.32,41.34,100000.0,36.7204,36.7469,36.4645,36.4821,100000.0
2010-08-04 12:00:00,41.32,41.74,41.32,41.66,99600.0,36.4645,36.8351,36.4645,36.7645,99600.0
2010-08-04 12:30:00,41.66,41.8,41.63,41.8,80000.0,36.7645,36.888,36.738,36.888,80000.0
2010-08-04 13:00:00,41.79,41.83,41.66,41.71,79900.0,36.8792,36.9145,36.7645,36.8086,79900.0
2010-08-04 13:30:00,41.72,41.73,41.61,41.66,85000.0,36.8175,36.8263,36.7204,36.7645,85000.0
2010-08-04 14:00:00,41.66,41.81,41.57,41.63,94300.0,36.7645,36.8969,36.6851,36.738,94300.0
2010-08-04 14:30:00,41.62,41.75,41.58,41.74,111700.0,36.7292,36.8439,36.6939,36.8351,111700.0
2010-08-04 15:00:00,41.74,42.04,41.71,42.02,160100.0,36.8351,37.0998,36.8086,37.0822,160100.0
2010-08-04 15:30:00,42.03,42.31,41.99,42.25,436100.0,37.091,37.3381,37.0557,37.2852,436100.0
2010-08-05 09:30:00,41.45,41.75,41.32,41.73,160000.0,36.5792,36.8439,36.4645,36.8263,160000.0
2010-08-05 10:00:00,41.73,41.75,41.59,41.69,98400.0,36.8263,36.8439,36.7027,36.791,98400.0
2010-08-05 10:30:00,41.68,41.82,41.59,41.62,206300.0,36.7822,36.9057,36.7027,36.7292,206300.0
2010-08-05 11:00:00,41.63,41.84,41.51,41.82,216800.0,36.738,36.9233,36.6321,36.9057,216800.0
2010-08-05 11:30:00,41.82,41.97,41.68,41.7,127800.0,36.9057,37.0381,36.7822,36.7998,127800.0
2010-08-05 12:00:00,41.68,41.9,41.68,41.79,106100.0,36.7822,36.9763,36.7822,36.8792,106100.0
2010-08-05 12:30:00,41.8,41.83,41.67,41.69,79900.0,36.888,36.9145,36.7733,36.791,79900.0
2010-08-05 13:00:00,41.68,41.75,41.61,41.74,102400.0,36.7822,36.8439,36.7204,36.8351,102400.0
2010-08-05 13:30:00,41.74,41.82,41.65,41.75,78100.0,36.8351,36.9057,36.7557,36.8439,78100.0
2010-08-05 14:00:00,41.75,41.76,41.61,41.67,133800.0,36.8439,36.8527,36.7204,36.7733,133800.0
2010-08-05 14:30:00,41.66,41.68,41.62,41.67,94200.0,36.7645,36.7822,36.7292,36.7733,94200.0
2010-08-05 15:00:00,41.65,41.72,41.63,41.67,240500.0,36.7557,36.8175,36.738,36.7733,240500.0
2010-08-05 15:30:00,41.67,41.7,41.52,41.6,299300.0,36.7733,36.7998,36.641,36.7116,299300.0
2010-08-06 09:30:00,41.25,41.54,41.25,41.45,102200.0,36.4027,36.6586,36.4027,36.5792,102200.0
2010-08-06 10:00:00,41.5,41.5,41.24,41.37,116200.0,36.6233,36.6233,36.3939,36.5086,116200.0
2010-08-06 10:30:00,41.36,41.44,41.05,41.07,154700.0,36.4998,36.5704,36.2262,36.2438,154700.0
2010-08-06 11:00:00,41.07,41.26,41.06,41.15,91800.0,36.2438,36.4115,36.235,36.3144,91800.0
2010-08-06 11:30:00,41.15,41.21,41.02,41.02,112900.0,36.3144,36.3674,36.1997,36.1997,112900.0
2010-08-06 12:00:00,41.02,41.14,41.01,41.07,79400.0,36.1997,36.3056,36.1909,36.2438,79400.0
2010-08-06 12:30:00,41.07,41.23,41.04,41.11,81500.0,36.2438,36.385,36.2174,36.2791,81500.0
2010-08-06 13:00:00,41.11,41.27,41.11,41.23,106800.0,36.2791,36.4203,36.2791,36.385,106800.0
2010-08-06 13:30:00,41.25,41.38,41.18,41.28,97600.0,36.4027,36.5174,36.3409,36.4292,97600.0
2010-08-06 14:00:00,41.29,41.29,41.13,41.16,49000.0,36.438,36.438,36.2968,36.3233,49000.0
2010-08-06 14:30:00,41.16,41.35,41.14,41.3,73200.0,36.3233,36.4909,36.3056,36.4468,73200.0
2010-08-06 15:00:00,41.33,41.59,41.29,41.52,109700.0,36.4733,36.7027,36.438,36.641,109700.0
2010-08-06 15:30:00,41.53,41.72,41.43,41.64,283900.0,36.6498,36.8175,36.5615,36.7469,283900.0
2010-08-09 09:30:00,41.92,41.92,41.38,41.4,55500.0,36.9939,36.9939,36.5174,36.5351,55500.0
2010-08-09 10:00:00,41.4,41.61,41.33,41.36,59000.0,36.5351,36.7204,36.4733,36.4998,59000.0
2010-08-09 10:30:00,41.39,41.55,41.38,41.53,46300.0,36.5262,36.6674,36.5174,36.6498,46300.0
2010-08-09 11:00:00,41.53,41.55,41.44,41.47,66600.0,36.6498,36.6674,36.5704,36.5968,66600.0
2010-08-09 11:30:00,41.48,41.51,41.47,41.49,51900.0,36.6057,36.6321,36.5968,36.6145,51900.0
2010-08-09 12:00:00,41.49,41.52,41.45,41.47,67900.0,36.6145,36.641,36.5792,36.5968,67900.0
2010-08-09 12:30:00,41.45,41.51,41.44,41.48,30500.0,36.5792,36.6321,36.5704,36.6057,30500.0
2010-08-09 13:00:00,41.49,41.5,41.45,41.46,43100.0,36.6145,36.6233,36.5792,36.588,43100.0
2010-08-09 13:30:00,41.45,41.52,41.44,41.47,62300.0,36.5792,36.641,36.5704,36.5968,62300.0
2010-08-09 14:00:00,41.49,41.51,41.45,41.49,72300.0,36.6145,36.6321,36.5792,36.6145,72300.0
2010-08-09 14:30:00,41.5,41.64,41.49,41.57,97800.0,36.6233,36.7469,36.6145,36.6851,97800.0
2010-08-09 15:00:00,41.59,41.61,41.51,41.57,68300.0,36.7027,36.7204,36.6321,36.6851,68300.0
2010-08-09 15:30:00,41.58,41.62,41.51,41.58,281400.0,36.6939,36.7292,36.6321,36.6939,281400.0
2010-08-10 09:30:00,41.25,41.28,41.04,41.09,154400.0,36.4027,36.4292,36.2174,36.2615,154400.0
2010-08-10 10:00:00,41.09,41.18,40.87,41.01,193500.0,36.2615,36.3409,36.0673,36.1909,193500.0
2010-08-10 10:30:00,40.97,40.98,40.68,40.72,102600.0,36.1556,36.1644,35.8997,35.935,102600.0
2010-08-10 11:00:00,40.73,40.86,40.7,40.72,92900.0,35.9438,36.0585,35.9173,35.935,92900.0
2010-08-10 11:30:00,40.72,40.76,40.63,40.7,64800.0,35.935,35.9703,35.8555,35.9173,64800.0
2010-08-10 12:00:00,40.66,40.68,40.49,40.5,62500.0,35.882,35.8997,35.732,35.7408,62500.0
2010-08-10 12:30:00,40.5,40.5,40.33,40.35,72200.0,35.7408,35.7408,35.5908,35.6084,72200.0
2010-08-10 13:00:00,40.34,40.35,40.19,40.25,87900.0,35.5996,35.6084,35.4672,35.5202,87900.0
2010-08-10 13:30:00,40.25,40.35,40.24,40.33,101000.0,35.5202,35.6084,35.5114,35.5908,101000.0
2010-08-10 14:00:00,40.33,40.69,40.33,40.54,127500.0,35.5908,35.9085,35.5908,35.7761,127500.0
2010-08-10 14:30:00,40.55,40.82,40.51,40.57,157100.0,35.7849,36.0232,35.7496,35.8026,157100.0
2010-08-10 15:00:00,40.56,40.67,40.35,40.53,151800.0,35.7938,35.8908,35.6084,35.7673,151800.0
2010-08-10 15:30:00,40.53,40.79,40.46,40.63,339800.0,35.7673,35.9967,35.7055,35.8555,339800.0
2010-08-11 09:30:00,40.02,40.26,39.76,40.08,193900.0,35.3172,35.529,35.0878,35.3702,193900.0
2010-08-11 10:00:00,40.07,40.17,39.97,40.04,132600.0,35.3613,35.4496,35.2731,35.3349,132600.0
2010-08-11 10:30:00,40.02,40.03,39.81,39.9,125800.0,35.3172,35.326,35.1319,35.2113,125800.0
2010-08-11 11:00:00,39.89,39.97,39.86,39.9,112400.0,35.2025,35.2731,35.176,35.2113,112400.0
2010-08-11 11:30:00,39.89,40.02,39.88,39.92,72500.0,35.2025,35.3172,35.1937,35.229,72500.0
2010-08-11 12:00:00,39.91,40.01,39.9,39.99,79100.0,35.2201,35.3084,35.2113,35.2907,79100.0
2010-08-11 12:30:00,39.99,40.03,39.98,40.0,98300.0,35.2907,35.326,35.2819,35.2996,98300.0
2010-08-11 13:00:00,40.0,40.1,39.99,40.0,57900.0,35.2996,35.3878,35.2907,35.2996,57900.0
2010-08-11 13:30:00,40.01,40.04,39.96,39.99,69900.0,35.3084,35.3349,35.2643,35.2907,69900.0
2010-08-11 14:00:00,39.97,40.03,39.96,39.96,68900.0,35.2731,35.326,35.2643,35.2643,68900.0
2010-08-11 14:30:00,39.97,40.01,39.89,39.94,115100.0,35.2731,35.3084,35.2025,35.2466,115100.0
2010-08-11 15:00:00,39.94,39.96,39.83,39.88,108000.0,35.2466,35.2643,35.1495,35.1937,108000.0
2010-08-11 15:30:00,39.88,39.95,39.7,39.74,334500.0,35.1937,35.2554,35.0348,35.0701,334500.0
2010-08-12 09:30:00,39.31,39.37,38.87,38.94,132800.0,34.6907,34.7436,34.3024,34.3641,132800.0
2010-08-12 10:00:00,38.96,39.06,38.75,38.9,248300.0,34.3818,34.47,34.1965,34.3288,248300.0
2010-08-12 10:30:00,38.9,39.08,38.78,38.96,151900.0,34.3288,34.4877,34.2229,34.3818,151900.0
2010-08-12 11:00:00,38.97,39.07,38.95,39.05,121700.0,34.3906,34.4789,34.373,34.4612,121700.0
2010-08-12 11:30:00,39.05,39.07,38.98,38.99,99500.0,34.4612,34.4789,34.3994,34.4083,99500.0
2010-08-12 12:00:00,38.99,39.0,38.86,38.88,57800.0,34.4083,34.4171,34.2935,34.3112,57800.0
2010-08-12 12:30:00,38.89,38.96,38.86,38.88,64500.0,34.32,34.3818,34.2935,34.3112,64500.0
2010-08-12 13:00:00,38.88,38.88,38.63,38.65,110700.0,34.3112,34.3112,34.0906,34.1082,110700.0
2010-08-12 13:30:00,38.66,38.67,38.5,38.5,84500.0,34.117,34.1259,33.9758,33.9758,84500.0
2010-08-12 14:00:00,38.5,38.59,38.43,38.55,174100.0,33.9758,34.0553,33.9141,34.02,174100.0
2010-08-12 14:30:00,38.56,38.65,38.48,38.56,127700.0,34.0288,34.1082,33.9582,34.0288,127700.0
2010-08-12 15:00:00,38.57,38.77,38.57,38.69,147200.0,34.0376,34.2141,34.0376,34.1435,147200.0
2010-08-12 15:30:00,38.66,38.77,38.59,38.68,417100.0,34.117,34.2141,34.0553,34.1347,417100.0
2010-08-13 09:30:00,38.6,38.81,38.6,38.72,129000.0,34.0641,34.2494,34.0641,34.17,129000.0
2010-08-13 10:00:00,38.72,38.89,38.67,38.77,104600.0,34.17,34.32,34.1259,34.2141,104600.0
2010-08-13 10:30:00,38.75,38.81,38.62,38.74,137200.0,34.1965,34.2494,34.0817,34.1876,137200.0
2010-08-13 11:00:00,38.73,38.75,38.6,38.62,100400.0,34.1788,34.1965,34.0641,34.0817,100400.0
2010-08-13 11:30:00,38.62,38.69,38.57,38.67,99600.0,34.0817,34.1435,34.0376,34.1259,99600.0
2010-08-13 12:00:00,38.67,38.73,38.6,38.7,73600.0,34.1259,34.1788,34.0641,34.1523,73600.0
2010-08-13 12:30:00,38.71,38.73,38.67,38.69,76200.0,34.1612,34.1788,34.1259,34.1435,76200.0
2010-08-13 13:00:00,38.7,38.71,38.65,38.68,122000.0,34.1523,34.1612,34.1082,34.1347,122000.0
2010-08-13 13:30:00,38.69,38.71,38.58,38.59,77000.0,34.1435,34.1612,34.0464,34.0553,77000.0
2010-08-13 14:00:00,38.59,38.62,38.51,38.54,68700.0,34.0553,34.0817,33.9847,34.0111,68700.0
2010-08-13 14:30:00,38.55,38.55,38.42,38.45,91700.0,34.02,34.02,33.9052,33.9317,91700.0
2010-08-13 15:00:00,38.45,38.53,38.43,38.46,155000.0,33.9317,34.0023,33.9141,33.9405,155000.0
2010-08-13 15:30:00,38.46,38.5,38.32,38.35,221600.0,33.9405,33.9758,33.817,33.8435,221600.0
2010-08-16 09:30:00,38.05,38.1,37.68,37.96,105200.0,33.5787,33.6228,33.2522,33.4993,105200.0
2010-08-16 10:00:00,37.95,38.18,37.87,38.02,101000.0,33.4905,33.6934,33.4199,33.5522,101000.0
2010-08-16 10:30:00,38.03,38.23,38.02,38.09,67800.0,33.5611,33.7376,33.5522,33.614,67800.0
2010-08-16 11:00:00,38.11,38.12,37.76,37.78,81300.0,33.6317,33.6405,33.3228,33.3404,81300.0
2010-08-16 11:30:00,37.78,37.93,37.77,37.91,40200.0,33.3404,33.4728,33.3316,33.4552,40200.0
2010-08-16 12:00:00,37.91,38.06,37.88,38.03,69600.0,33.4552,33.5875,33.4287,33.5611,69600.0
2010-08-16 12:30:00,38.03,38.18,37.97,38.15,383200.0,33.5611,33.6934,33.5081,33.667,383200.0
2010-08-16 13:00:00,38.16,38.25,38.13,38.24,105200.0,33.6758,33.7552,33.6493,33.7464,105200.0
2010-08-16 13:30:00,38.24,38.3,38.15,38.23,73400.0,33.7464,33.7993,33.667,33.7376,73400.0
2010-08-16 14:00:00,38.23,38.25,38.06,38.14,153200.0,33.7376,33.7552,33.5875,33.6581,153200.0
2010-08-16 14:30:00,38.15,38.19,38.02,38.1,82900.0,33.667,33.7023,33.5522,33.6228,82900.0
2010-08-16 15:00:00,38.1,38.21,38.06,38.17,137300.0,33.6228,33.7199,33.5875,33.6846,137300.0
2010-08-16 15:30:00,38.16,38.28,38.1,38.23,189600.0,33.6758,33.7817,33.6228,33.7376,189600.0
2010-08-17 09:30:00,38.73,38.89,38.48,38.5,218900.0,34.1788,34.32,33.9582,33.9758,218900.0
2010-08-17 10:00:00,38.49,38.73,38.26,38.56,96300.0,33.967,34.1788,33.764,34.0288,96300.0
2010-08-17 10:30:00,38.57,38.65,38.54,38.59,167600.0,34.0376,34.1082,34.0111,34.0553,167600.0
2010-08-17 11:00:00,38.59,38.89,38.58,38.87,405400.0,34.0553,34.32,34.0464,34.3024,405400.0
2010-08-17 11:30:00,38.87,38.99,38.7,38.78,146000.0,34.3024,34.4083,34.1523,34.2229,146000.0
2010-08-17 12:00:00,38.76,38.86,38.65,38.79,125800.0,34.2053,34.2935,34.1082,34.2318,125800.0
2010-08-17 12:30:00,38.79,38.88,38.76,38.78,45900.0,34.2318,34.3112,34.2053,34.2229,45900.0
2010-08-17 13:00:00,38.79,39.05,38.65,38.93,276100.0,34.2318,34.4612,34.1082,34.3553,276100.0
2010-08-17 13:30:00,38.92,38.95,38.71,38.71,43300.0,34.3465,34.373,34.1612,34.1612,43300.0
2010-08-17 14:00:00,38.71,38.99,38.6,38.99,431100.0,34.1612,34.4083,34.0641,34.4083,431100.0
2010-08-17 14:30:00,38.99,39.08,38.67,38.69,102600.0,34.4083,34.4877,34.1259,34.1435,102600.0
2010-08-17 15:00:00,38.7,38.76,38.5,38.75,319100.0,34.1523,34.2053,33.9758,34.1965,319100.0
2010-08-17 15:30:00,38.76,38.76,38.58,38.65,218400.0,34.2053,34.2053,34.0464,34.1082,218400.0
2010-08-18 09:30:00,38.57,38.62,38.31,38.55,66200.0,34.0376,34.0817,33.8082,34.02,66200.0
2010-08-18 10:00:00,38.54,38.68,38.47,38.56,89300.0,34.0111,34.1347,33.9494,34.0288,89300.0
2010-08-18 10:30:00,38.57,38.87,38.57,38.85,62400.0,34.0376,34.3024,34.0376,34.2847,62400.0
2010-08-18 11:00:00,38.86,39.29,38.84,39.19,100400.0,34.2935,34.673,34.2759,34.5848,100400.0
2010-08-18 11:30:00,39.18,39.38,39.0,39.37,159500.0,34.5759,34.7524,34.4171,34.7436,159500.0
2010-08-18 12:00:00,39.35,39.35,39.13,39.18,77400.0,34.726,34.726,34.5318,34.5759,77400.0
2010-08-18 12:30:00,39.18,39.26,39.15,39.18,58100.0,34.5759,34.6465,34.5495,34.5759,58100.0
2010-08-18 13:00:00,39.18,39.35,39.16,39.28,40200.0,34.5759,34.726,34.5583,34.6642,40200.0
2010-08-18 13:30:00,39.3,39.47,39.3,39.46,101600.0,34.6818,34.8318,34.6818,34.823,101600.0
2010-08-18 14:00:00,39.46,39.56,39.43,39.43,86600.0,34.823,34.9113,34.7965,34.7965,86600.0
2010-08-18 14:30:00,39.43,39.44,39.32,39.38,184400.0,34.7965,34.8054,34.6995,34.7524,184400.0
2010-08-18 15:00:00,39.38,39.39,39.11,39.17,68400.0,34.7524,34.7613,34.5142,34.5671,68400.0
2010-08-18 15:30:00,39.15,39.21,39.08,39.2,240400.0,34.5495,34.6024,34.4877,34.5936,240400.0
2010-08-19 09:30:00,38.84,38.84,38.38,38.57,174300.0,34.2759,34.2759,33.8699,34.0376,174300.0
2010-08-19 10:00:00,38.56,38.56,38.31,38.4,177400.0,34.0288,34.0288,33.8082,33.8876,177400.0
2010-08-19 10:30:00,38.4,38.53,38.25,38.29,168800.0,33.8876,34.0023,33.7552,33.7905,168800.0
2010-08-19 11:00:00,38.3,38.39,38.21,38.3,212600.0,33.7993,33.8788,33.7199,33.7993,212600.0
2010-08-19 11:30:00,38.29,38.29,38.0,38.12,214700.0,33.7905,33.7905,33.5346,33.6405,214700.0
2010-08-19 12:00:00,38.12,38.26,38.08,38.26,42400.0,33.6405,33.764,33.6052,33.764,42400.0
2010-08-19 12:30:00,38.26,38.37,38.18,38.28,52500.0,33.764,33.8611,33.6934,33.7817,52500.0
2010-08-19 13:00:00,38.29,38.32,38.19,38.22,47900.0,33.7905,33.817,33.7023,33.7287,47900.0
2010-08-19 13:30:00,38.22,38.27,38.19,38.22,84900.0,33.7287,33.7729,33.7023,33.7287,84900.0
2010-08-19 14:00:00,38.22,38.39,38.2,38.31,119800.0,33.7287,33.8788,33.7111,33.8082,119800.0
2010-08-19 14:30:00,38.33,38.42,38.3,38.39,101700.0,33.8258,33.9052,33.7993,33.8788,101700.0
2010-08-19 15:00:00,38.37,38.54,38.3,38.42,74000.0,33.8611,34.0111,33.7993,33.9052,74000.0
2010-08-19 15:30:00,38.43,38.5,38.32,38.46,266500.0,33.9141,33.9758,33.817,33.9405,266500.0
2010-08-20 09:30:00,38.02,38.47,38.02,38.23,219100.0,33.5522,33.9494,33.5522,33.7376,219100.0
2010-08-20 10:00:00,38.22,38.3,38.15,38.2,135900.0,33.7287,33.7993,33.667,33.7111,135900.0
2010-08-20 10:30:00,38.21,38.37,38.15,38.24,121100.0,33.7199,33.8611,33.667,33.7464,121100.0
2010-08-20 11:00:00,38.23,38.43,38.2,38.39,121800.0,33.7376,33.9141,33.7111,33.8788,121800.0
2010-08-20 11:30:00,38.42,38.42,38.28,38.32,57600.0,33.9052,33.9052,33.7817,33.817,57600.0
2010-08-20 12:00:00,38.31,38.43,38.29,38.42,125800.0,33.8082,33.9141,33.7905,33.9052,125800.0
2010-08-20 12:30:00,38.41,38.42,38.28,38.39,66000.0,33.8964,33.9052,33.7817,33.8788,66000.0
2010-08-20 13:00:00,38.4,38.41,38.32,38.36,58000.0,33.8876,33.8964,33.817,33.8523,58000.0
2010-08-20 13:30:00,38.35,38.4,38.29,38.32,35300.0,33.8435,33.8876,33.7905,33.817,35300.0
2010-08-20 14:00:00,38.33,38.54,38.3,38.42,119900.0,33.8258,34.0111,33.7993,33.9052,119900.0
2010-08-20 14:30:00,38.42,38.72,38.42,38.64,84800.0,33.9052,34.17,33.9052,34.0994,84800.0
2010-08-20 15:00:00,38.63,38.86,38.57,38.8,149200.0,34.0906,34.2935,34.0376,34.2406,149200.0
2010-08-20 15:30:00,38.79,38.91,38.77,38.91,310300.0,34.2318,34.3377,34.2141,34.3377,310300.0
2010-08-23 09:30:00,39.03,39.25,38.83,39.06,96800.0,34.4436,34.6377,34.2671,34.47,96800.0
2010-08-23 10:00:00,39.05,39.11,38.67,38.7,62600.0,34.4612,34.5142,34.1259,34.1523,62600.0
2010-08-23 10:30:00,38.7,38.75,38.53,38.59,113600.0,34.1523,34.1965,34.0023,34.0553,113600.0
2010-08-23 11:00:00,38.59,38.6,38.38,38.41,69800.0,34.0553,34.0641,33.8699,33.8964,69800.0
2010-08-23 11:30:00,38.39,38.47,38.31,38.35,50900.0,33.8788,33.9494,33.8082,33.8435,50900.0
2010-08-23 12:00:00,38.37,38.49,38.36,38.4,41700.0,33.8611,33.967,33.8523,33.8876,41700.0
2010-08-23 12:30:00,38.39,38.53,38.39,38.51,73300.0,33.8788,34.0023,33.8788,33.9847,73300.0
2010-08-23 13:00:00,38.49,38.59,38.48,38.57,77000.0,33.967,34.0553,33.9582,34.0376,77000.0
2010-08-23 13:30:00,38.56,38.58,38.44,38.5,52900.0,34.0288,34.0464,33.9229,33.9758,52900.0
2010-08-23 14:00:00,38.5,38.67,38.44,38.54,63800.0,33.9758,34.1259,33.9229,34.0111,63800.0
2010-08-23 14:30:00,38.54,38.61,38.47,38.47,86700.0,34.0111,34.0729,33.9494,33.9494,86700.0
2010-08-23 15:00:00,38.47,38.51,38.4,38.43,160500.0,33.9494,33.9847,33.8876,33.9141,160500.0
2010-08-23 15:30:00,38.43,38.44,38.22,38.27,340900.0,33.9141,33.9229,33.7287,33.7729,340900.0
2010-08-24 09:30:00,37.38,37.39,36.75,36.91,356700.0,33.2103,33.2192,32.6506,32.7928,356700.0
2010-08-24 10:00:00,36.9,37.33,36.42,37.26,328900.0,32.7839,33.1659,32.3574,33.1037,328900.0
2010-08-24 10:30:00,37.25,37.29,37.11,37.16,348800.0,33.0948,33.1304,32.9705,33.0149,348800.0
2010-08-24 11:00:00,37.17,37.29,37.0,37.16,296800.0,33.0238,33.1304,32.8727,33.0149,296800.0
2010-08-24 11:30:00,37.18,37.29,37.14,37.15,168400.0,33.0326,33.1304,32.9971,33.006,168400.0
2010-08-24 12:00:00,37.16,37.33,37.12,37.16,66200.0,33.0149,33.1659,32.9793,33.0149,66200.0
2010-08-24 12:30:00,37.16,37.24,37.05,37.09,82900.0,33.0149,33.086,32.9171,32.9527,82900.0
2010-08-24 13:00:00,37.09,37.26,37.0,37.26,207500.0,32.9527,33.1037,32.8727,33.1037,207500.0
2010-08-24 13:30:00,37.25,37.3,37.18,37.28,391400.0,33.0948,33.1393,33.0326,33.1215,391400.0
2010-08-24 14:00:00,37.27,37.32,37.13,37.16,214800.0,33.1126,33.157,32.9882,33.0149,214800.0
2010-08-24 14:30:00,37.16,37.33,37.06,37.1,341700.0,33.0149,33.1659,32.926,32.9616,341700.0
2010-08-24 15:00:00,37.11,37.17,36.95,36.97,397600.0,32.9705,33.0238,32.8283,32.8461,397600.0
2010-08-24 15:30:00,36.97,37.04,36.88,37.01,1018800.0,32.8461,32.9083,32.7661,32.8816,1018800.0
2010-08-25 09:30:00,36.69,36.79,36.43,36.53,146000.0,32.5973,32.6861,32.3663,32.4552,146000.0
2010-08-25 10:00:00,36.5,36.83,36.36,36.51,118200.0,32.4285,32.7217,32.3041,32.4374,118200.0
2010-08-25 10:30:00,36.5,36.62,36.38,36.61,140700.0,32.4285,32.5351,32.3219,32.5262,140700.0
2010-08-25 11:00:00,36.61,36.65,36.5,36.58,155000.0,32.5262,32.5618,32.4285,32.4996,155000.0
2010-08-25 11:30:00,36.58,36.59,36.5,36.55,87900.0,32.4996,32.5085,32.4285,32.4729,87900.0
2010-08-25 12:00:00,36.54,36.65,36.53,36.61,55700.0,32.464,32.5618,32.4552,32.5262,55700.0
2010-08-25 12:30:00,36.61,36.76,36.57,36.75,54800.0,32.5262,32.6595,32.4907,32.6506,54800.0
2010-08-25 13:00:00,36.74,36.96,36.66,36.9,83000.0,32.6417,32.8372,32.5706,32.7839,83000.0
2010-08-25 13:30:00,36.88,37.04,36.78,37.04,106600.0,32.7661,32.9083,32.6773,32.9083,106600.0
2010-08-25 14:00:00,37.04,37.28,37.03,37.24,145800.0,32.9083,33.1215,32.8994,33.086,145800.0
2010-08-25 14:30:00,37.24,37.5,37.23,37.47,229900.0,33.086,33.3169,33.0771,33.2903,229900.0
2010-08-25 15:00:00,37.47,37.49,37.33,37.41,225900.0,33.2903,33.3081,33.1659,33.237,225900.0
2010-08-25 15:30:00,37.4,37.73,37.39,37.61,443100.0,33.2281,33.5213,33.2192,33.4147,443100.0
2010-08-26 09:30:00,37.75,38.12,37.61,38.11,116500.0,33.5391,33.8678,33.4147,33.8589,116500.0
2010-08-26 10:00:00,38.09,38.13,37.8,37.84,66600.0,33.8411,33.8767,33.5835,33.619,66600.0
2010-08-26 10:30:00,37.87,38.02,37.79,37.81,45100.0,33.6457,33.7789,33.5746,33.5924,45100.0
2010-08-26 11:00:00,37.81,37.83,37.58,37.65,65800.0,33.5924,33.6101,33.388,33.4502,65800.0
2010-08-26 11:30:00,37.65,37.69,37.46,37.58,46400.0,33.4502,33.4858,33.2814,33.388,46400.0
2010-08-26 12:00:00,37.6,37.6,37.49,37.58,34200.0,33.4058,33.4058,33.3081,33.388,34200.0
2010-08-26 12:30:00,37.58,37.64,37.49,37.61,49100.0,33.388,33.4413,33.3081,33.4147,49100.0
2010-08-26 13:00:00,37.61,37.63,37.48,37.57,36200.0,33.4147,33.4324,33.2992,33.3791,36200.0
2010-08-26 13:30:00,37.56,37.61,37.43,37.45,37400.0,33.3703,33.4147,33.2548,33.2725,37400.0
2010-08-26 14:00:00,37.46,37.53,37.36,37.46,113500.0,33.2814,33.3436,33.1926,33.2814,113500.0
2010-08-26 14:30:00,37.46,37.55,37.42,37.51,164800.0,33.2814,33.3614,33.2459,33.3258,164800.0
2010-08-26 15:00:00,37.52,37.74,37.48,37.63,176600.0,33.3347,33.5302,33.2992,33.4324,176600.0
2010-08-26 15:30:00,37.62,37.81,37.57,37.7,392800.0,33.4236,33.5924,33.3791,33.4946,392800.0
2010-08-27 09:30:00,38.01,38.08,37.67,37.68,114400.0,33.7701,33.8323,33.468,33.4769,114400.0
2010-08-27 10:00:00,37.69,37.83,37.39,37.79,231300.0,33.4858,33.6101,33.2192,33.5746,231300.0
2010-08-27 10:30:00,37.8,37.96,37.66,37.79,118600.0,33.5835,33.7256,33.4591,33.5746,118600.0
2010-08-27 11:00:00,37.8,38.18,37.8,38.12,137900.0,33.5835,33.9211,33.5835,33.8678,137900.0
2010-08-27 11:30:00,38.14,38.24,38.06,38.06,94300.0,33.8856,33.9744,33.8145,33.8145,94300.0
2010-08-27 12:00:00,38.07,38.23,37.97,38.17,153100.0,33.8234,33.9655,33.7345,33.9122,153100.0
2010-08-27 12:30:00,38.17,38.22,37.96,37.99,83100.0,33.9122,33.9566,33.7256,33.7523,83100.0
2010-08-27 13:00:00,37.99,38.06,37.88,38.04,63800.0,33.7523,33.8145,33.6546,33.7967,63800.0
2010-08-27 13:30:00,38.05,38.12,37.98,38.11,94100.0,33.8056,33.8678,33.7434,33.8589,94100.0
2010-08-27 14:00:00,38.14,38.28,38.06,38.26,104300.0,33.8856,34.0099,33.8145,33.9922,104300.0
2010-08-27 14:30:00,38.28,38.4,38.26,38.27,76500.0,34.0099,34.1166,33.9922,34.0011,76500.0
2010-08-27 15:00:00,38.27,38.41,38.22,38.38,168800.0,34.0011,34.1254,33.9566,34.0988,168800.0
2010-08-27 15:30:00,38.39,38.51,38.3,38.46,288600.0,34.1077,34.2143,34.0277,34.1699,288600.0
2010-08-30 09:30:00,38.27,38.3,38.14,38.23,51200.0,34.0011,34.0277,33.8856,33.9655,51200.0
2010-08-30 10:00:00,38.21,38.25,37.91,37.98,124400.0,33.9478,33.9833,33.6812,33.7434,124400.0
2010-08-30 10:30:00,37.96,38.11,37.93,38.0,126100.0,33.7256,33.8589,33.699,33.7612,126100.0
2010-08-30 11:00:00,38.02,38.05,37.9,38.03,125100.0,33.7789,33.8056,33.6723,33.7878,125100.0
2010-08-30 11:30:00,38.03,38.04,37.82,37.94,111500.0,33.7878,33.7967,33.6013,33.7079,111500.0
2010-08-30 12:00:00,37.93,38.0,37.83,37.89,61500.0,33.699,33.7612,33.6101,33.6634,61500.0
2010-08-30 12:30:00,37.9,38.04,37.82,37.84,107700.0,33.6723,33.7967,33.6013,33.619,107700.0
2010-08-30 13:00:00,37.84,37.89,37.77,37.81,175700.0,33.619,33.6634,33.5568,33.5924,175700.0
2010-08-30 13:30:00,37.8,37.91,37.76,37.78,169500.0,33.5835,33.6812,33.5479,33.5657,169500.0
2010-08-30 14:00:00,37.78,37.91,37.76,37.88,108600.0,33.5657,33.6812,33.5479,33.6546,108600.0
2010-08-30 14:30:00,37.89,37.92,37.79,37.82,69400.0,33.6634,33.6901,33.5746,33.6013,69400.0
2010-08-30 15:00:00,37.82,37.85,37.6,37.63,100100.0,33.6013,33.6279,33.4058,33.4324,100100.0
2010-08-30 15:30:00,37.64,37.64,37.41,37.42,231600.0,33.4413,33.4413,33.237,33.2459,231600.0
2010-08-31 09:30:00,37.11,37.48,37.01,37.15,106900.0,32.9705,33.2992,32.8816,33.006,106900.0
2010-08-31 10:00:00,37.19,37.41,37.16,37.28,118500.0,33.0415,33.237,33.0149,33.1215,118500.0
2010-08-31 10:30:00,37.27,37.38,37.23,37.29,117700.0,33.1126,33.2103,33.0771,33.1304,117700.0
2010-08-31 11:00:00,37.29,37.3,37.04,37.09,171400.0,33.1304,33.1393,32.9083,32.9527,171400.0
2010-08-31 11:30:00,37.07,37.14,36.98,37.05,134500.0,32.9349,32.9971,32.855,32.9171,134500.0
2010-08-31 12:00:00,37.06,37.15,37.04,37.08,74800.0,32.926,33.006,32.9083,32.9438,74800.0
2010-08-31 12:30:00,37.08,37.13,36.94,36.95,69500.0,32.9438,32.9882,32.8194,32.8283,69500.0
2010-08-31 13:00:00,36.95,37.12,36.94,37.05,68000.0,32.8283,32.9793,32.8194,32.9171,68000.0
2010-08-31 13:30:00,37.06,37.11,37.03,37.03,54800.0,32.926,32.9705,32.8994,32.8994,54800.0
2010-08-31 14:00:00,37.04,37.06,36.82,36.87,160900.0,32.9083,32.926,32.7128,32.7572,160900.0
2010-08-31 14:30:00,36.87,36.87,36.65,36.72,138900.0,32.7572,32.7572,32.5618,32.624,138900.0
2010-08-31 15:00:00,36.73,36.83,36.65,36.74,145400.0,32.6328,32.7217,32.5618,32.6417,145400.0
2010-08-31 15:30:00,36.74,36.95,36.69,36.8,246400.0,32.6417,32.8283,32.5973,32.695,246400.0
2010-09-01 09:30:00,37.25,37.38,37.19,37.31,126800.0,33.0948,33.2103,33.0415,33.1481,126800.0
2010-09-01 10:00:00,37.29,37.73,37.26,37.59,173900.0,33.1304,33.5213,33.1037,33.3969,173900.0
2010-09-01 10:30:00,37.59,37.66,37.51,37.56,80700.0,33.3969,33.4591,33.3258,33.3703,80700.0
2010-09-01 11:00:00,37.56,37.6,37.49,37.59,87100.0,33.3703,33.4058,33.3081,33.3969,87100.0
2010-09-01 11:30:00,37.59,37.65,37.43,37.45,74900.0,33.3969,33.4502,33.2548,33.2725,74900.0
2010-09-01 12:00:00,37.45,37.51,37.41,37.44,41600.0,33.2725,33.3258,33.237,33.2636,41600.0
2010-09-01 12:30:00,37.44,37.45,37.36,37.4,46200.0,33.2636,33.2725,33.1926,33.2281,46200.0
2010-09-01 13:00:00,37.41,37.42,37.37,37.38,69300.0,33.237,33.2459,33.2015,33.2103,69300.0
2010-09-01 13:30:00,37.39,37.41,37.36,37.38,81400.0,33.2192,33.237,33.1926,33.2103,81400.0
2010-09-01 14:00:00,37.39,37.41,37.34,37.39,120000.0,33.2192,33.237,33.1748,33.2192,120000.0
2010-09-01 14:30:00,37.4,37.43,37.34,37.41,153600.0,33.2281,33.2548,33.1748,33.237,153600.0
2010-09-01 15:00:00,37.4,37.55,37.38,37.55,160800.0,33.2281,33.3614,33.2103,33.3614,160800.0
2010-09-01 15:30:00,37.54,37.68,37.5,37.63,238100.0,33.3525,33.4769,33.3169,33.4324,238100.0
2010-09-02 09:30:00,37.76,37.94,37.51,37.94,70600.0,33.5479,33.7079,33.3258,33.7079,70600.0
2010-09-02 10:00:00,37.94,38.5,37.94,38.48,188400.0,33.7079,34.2054,33.7079,34.1876,188400.0
2010-09-02 10:30:00,38.49,38.7,38.44,38.56,212900.0,34.1965,34.3831,34.1521,34.2587,212900.0
2010-09-02 11:00:00,38.55,38.64,38.32,38.41,111000.0,34.2498,34.3298,34.0455,34.1254,111000.0
2010-09-02 11:30:00,38.4,38.42,38.29,38.36,92000.0,34.1166,34.1343,34.0188,34.081,92000.0
2010-09-02 12:00:00,38.36,38.45,38.35,38.36,52800.0,34.081,34.161,34.0721,34.081,52800.0
2010-09-02 12:30:00,38.37,38.44,38.23,38.23,40900.0,34.0899,34.1521,33.9655,33.9655,40900.0
2010-09-02 13:00:00,38.23,38.27,38.17,38.26,22700.0,33.9655,34.0011,33.9122,33.9922,22700.0
2010-09-02 13:30:00,38.27,38.35,38.25,38.3,22400.0,34.0011,34.0721,33.9833,34.0277,22400.0
2010-09-02 14:00:00,38.3,38.41,38.29,38.34,70100.0,34.0277,34.1254,34.0188,34.0632,70100.0
2010-09-02 14:30:00,38.34,38.36,38.3,38.3,45900.0,34.0632,34.081,34.0277,34.0277,45900.0
2010-09-02 15:00:00,38.3,38.34,38.26,38.27,108600.0,34.0277,34.0632,33.9922,34.0011,108600.0
2010-09-02 15:30:00,38.28,38.4,38.26,38.35,264200.0,34.0099,34.1166,33.9922,34.0721,264200.0
2010-09-03 09:30:00,38.65,39.37,38.65,39.27,291000.0,34.3387,34.9784,34.3387,34.8895,291000.0
2010-09-03 10:00:00,39.27,39.29,38.81,38.89,192000.0,34.8895,34.9073,34.4808,34.5519,192000.0
2010-09-03 10:30:00,38.89,38.9,38.47,38.55,150500.0,34.5519,34.5608,34.1787,34.2498,150500.0
2010-09-03 11:00:00,38.55,38.57,38.44,38.45,99400.0,34.2498,34.2676,34.1521,34.161,99400.0
2010-09-03 11:30:00,38.47,38.58,38.44,38.49,94200.0,34.1787,34.2765,34.1521,34.1965,94200.0
2010-09-03 12:00:00,38.49,38.52,38.46,38.47,86200.0,34.1965,34.2232,34.1699,34.1787,86200.0
2010-09-03 12:30:00,38.47,38.55,38.39,38.49,111000.0,34.1787,34.2498,34.1077,34.1965,111000.0
2010-09-03 13:00:00,38.5,38.53,38.4,38.43,99200.0,34.2054,34.2321,34.1166,34.1432,99200.0
2010-09-03 13:30:00,38.44,38.63,38.44,38.59,65000.0,34.1521,34.3209,34.1521,34.2854,65000.0
2010-09-03 14:00:00,38.59,38.6,38.49,38.5,59100.0,34.2854,34.2942,34.1965,34.2054,59100.0
2010-09-03 14:30:00,38.5,38.52,38.3,38.3,78400.0,34.2054,34.2232,34.0277,34.0277,78400.0
2010-09-03 15:00:00,38.31,38.5,38.3,38.48,97300.0,34.0366,34.2054,34.0277,34.1876,97300.0
2010-09-03 15:30:00,38.48,38.61,38.44,38.55,280400.0,34.1876,34.3031,34.1521,34.2498,280400.0
2010-09-07 09:30:00,38.76,39.75,38.76,39.35,670200.0,34.4364,35.316,34.4364,34.9606,670200.0
2010-09-07 10:00:00,39.35,39.5,39.11,39.15,327800.0,34.9606,35.0939,34.7474,34.7829,327800.0
2010-09-07 10:30:00,39.14,39.15,38.88,39.01,196300.0,34.774,34.7829,34.543,34.6585,196300.0
2010-09-07 11:00:00,39.01,39.08,38.92,39.03,169200.0,34.6585,34.7207,34.5786,34.6763,169200.0
2010-09-07 11:30:00,39.03,39.05,38.83,39.02,139000.0,34.6763,34.6941,34.4986,34.6674,139000.0
2010-09-07 12:00:00,39.01,39.05,38.84,38.93,146200.0,34.6585,34.6941,34.5075,34.5874,146200.0
2010-09-07 12:30:00,38.91,38.92,38.75,38.8,104800.0,34.5697,34.5786,34.4275,34.4719,104800.0
2010-09-07 13:00:00,38.8,38.83,38.67,38.73,159600.0,34.4719,34.4986,34.3564,34.4097,159600.0
2010-09-07 13:30:00,38.72,38.8,38.67,38.75,96600.0,34.4009,34.4719,34.3564,34.4275,96600.0
2010-09-07 14:00:00,38.75,38.77,38.63,38.65,126900.0,34.4275,34.4453,34.3209,34.3387,126900.0
2010-09-07 14:30:00,38.65,38.7,38.38,38.4,148000.0,34.3387,34.3831,34.0988,34.1166,148000.0
2010-09-07 15:00:00,38.41,38.55,38.37,38.49,159300.0,34.1254,34.2498,34.0899,34.1965,159300.0
2010-09-07 15:30:00,38.49,38.53,38.26,38.27,329100.0,34.1965,34.2321,33.9922,34.0011,329100.0
2010-09-08 09:30:00,38.26,38.39,37.76,37.91,171600.0,33.9922,34.1077,33.5479,33.6812,171600.0
2010-09-08 10:00:00,37.92,38.32,37.92,38.11,185900.0,33.6901,34.0455,33.6901,33.8589,185900.0
2010-09-08 10:30:00,38.1,38.22,38.09,38.14,99700.0,33.85,33.9566,33.8411,33.8856,99700.0
2010-09-08 11:00:00,38.15,38.26,38.15,38.26,73600.0,33.8944,33.9922,33.8944,33.9922,73600.0
2010-09-08 11:30:00,38.26,38.33,38.2,38.33,93500.0,33.9922,34.0544,33.9389,34.0544,93500.0
2010-09-08 12:00:00,38.33,38.43,38.33,38.43,61500.0,34.0544,34.1432,34.0544,34.1432,61500.0
2010-09-08 12:30:00,38.44,38.47,38.37,38.42,53400.0,34.1521,34.1787,34.0899,34.1343,53400.0
2010-09-08 13:00:00,38.41,38.43,38.26,38.28,58200.0,34.1254,34.1432,33.9922,34.0099,58200.0
2010-09-08 13:30:00,38.28,38.3,38.0,38.06,178100.0,34.0099,34.0277,33.7612,33.8145,178100.0
2010-09-08 14:00:00,38.06,38.08,37.95,38.02,180600.0,33.8145,33.8323,33.7168,33.7789,180600.0
2010-09-08 14:30:00,38.02,38.08,37.96,38.06,97900.0,33.7789,33.8323,33.7256,33.8145,97900.0
2010-09-08 15:00:00,38.06,38.25,38.06,38.16,165500.0,33.8145,33.9833,33.8145,33.9033,165500.0
2010-09-08 15:30:00,38.15,38.27,38.12,38.23,196200.0,33.8944,34.0011,33.8678,33.9655,196200.0
2010-09-09 09:30:00,38.84,38.87,38.3,38.45,56800.0,34.5075,34.5341,34.0277,34.161,56800.0
2010-09-09 10:00:00,38.46,38.5,38.1,38.15,49800.0,34.1699,34.2054,33.85,33.8944,49800.0
2010-09-09 10:30:00,38.15,38.16,38.0,38.0,30200.0,33.8944,33.9033,33.7612,33.7612,30200.0
2010-09-09 11:00:00,38.01,38.25,37.97,38.24,50000.0,33.7701,33.9833,33.7345,33.9744,50000.0
2010-09-09 11:30:00,38.23,38.25,38.06,38.08,28200.0,33.9655,33.9833,33.8145,33.8323,28200.0
2010-09-09 12:00:00,38.09,38.2,38.05,38.05,69900.0,33.8411,33.9389,33.8056,33.8056,69900.0
2010-09-09 12:30:00,38.03,38.05,37.94,37.94,56600.0,33.7878,33.8056,33.7079,33.7079,56600.0
2010-09-09 13:00:00,37.94,38.01,37.75,37.77,48300.0,33.7079,33.7701,33.5391,33.5568,48300.0
2010-09-09 13:30:00,37.76,37.96,37.72,37.88,81000.0,33.5479,33.7256,33.5124,33.6546,81000.0
2010-09-09 14:00:00,37.88,37.98,37.84,37.9,72000.0,33.6546,33.7434,33.619,33.6723,72000.0
2010-09-09 14:30:00,37.9,38.06,37.9,38.05,67200.0,33.6723,33.8145,33.6723,33.8056,67200.0
2010-09-09 15:00:00,38.06,38.14,38.03,38.12,158700.0,33.8145,33.8856,33.7878,33.8678,158700.0
2010-09-09 15:30:00,38.11,38.19,38.05,38.1,142600.0,33.8589,33.93,33.8056,33.85,142600.0
2010-09-10 09:30:00,38.23,38.37,37.99,38.26,59800.0,33.9655,34.0899,33.7523,33.9922,59800.0
2010-09-10 10:00:00,38.26,38.5,38.09,38.38,67100.0,33.9922,34.2054,33.8411,34.0988,67100.0
2010-09-10 10:30:00,38.4,38.57,38.36,38.4,71900.0,34.1166,34.2676,34.081,34.1166,71900.0
2010-09-10 11:00:00,38.4,38.56,38.4,38.54,67200.0,34.1166,34.2587,34.1166,34.2409,67200.0
2010-09-10 11:30:00,38.54,38.54,38.32,38.35,35400.0,34.2409,34.2409,34.0455,34.0721,35400.0
2010-09-10 12:00:00,38.34,38.48,38.3,38.43,29400.0,34.0632,34.1876,34.0277,34.1432,29400.0
2010-09-10 12:30:00,38.42,38.53,38.39,38.45,73600.0,34.1343,34.2321,34.1077,34.161,73600.0
2010-09-10 13:00:00,38.45,38.61,38.45,38.61,59100.0,34.161,34.3031,34.161,34.3031,59100.0
2010-09-10 13:30:00,38.6,38.7,38.53,38.56,69300.0,34.2942,34.3831,34.2321,34.2587,69300.0
2010-09-10 14:00:00,38.57,38.65,38.55,38.6,80000.0,34.2676,34.3387,34.2498,34.2942,80000.0
2010-09-10 14:30:00,38.6,38.66,38.53,38.6,63100.0,34.2942,34.3476,34.2321,34.2942,63100.0
2010-09-10 15:00:00,38.6,38.7,38.59,38.64,112800.0,34.2942,34.3831,34.2854,34.3298,112800.0
2010-09-10 15:30:00,38.64,38.66,38.39,38.48,309100.0,34.3298,34.3476,34.1077,34.1876,309100.0
2010-09-13 09:30:00,38.82,39.0,38.6,38.64,85000.0,34.4897,34.6496,34.2942,34.3298,85000.0
2010-09-13 10:00:00,38.64,38.86,38.47,38.49,157100.0,34.3298,34.5252,34.1787,34.1965,157100.0
2010-09-13 10:30:00,38.49,38.5,38.21,38.32,117600.0,34.1965,34.2054,33.9478,34.0455,117600.0
2010-09-13 11:00:00,38.32,38.37,38.28,38.29,59500.0,34.0455,34.0899,34.0099,34.0188,59500.0
2010-09-13 11:30:00,38.29,38.3,38.12,38.15,154200.0,34.0188,34.0277,33.8678,33.8944,154200.0
2010-09-13 12:00:00,38.15,38.17,38.0,38.1,77900.0,33.8944,33.9122,33.7612,33.85,77900.0
2010-09-13 12:30:00,38.09,38.15,38.01,38.15,54400.0,33.8411,33.8944,33.7701,33.8944,54400.0
2010-09-13 13:00:00,38.16,38.34,38.16,38.33,48600.0,33.9033,34.0632,33.9033,34.0544,48600.0
2010-09-13 13:30:00,38.33,38.47,38.31,38.36,64900.0,34.0544,34.1787,34.0366,34.081,64900.0
2010-09-13 14:00:00,38.36,38.5,38.29,38.49,68700.0,34.081,34.2054,34.0188,34.1965,68700.0
2010-09-13 14:30:00,38.49,38.51,38.46,38.5,99700.0,34.1965,34.2143,34.1699,34.2054,99700.0
2010-09-13 15:00:00,38.5,38.58,38.41,38.5,120100.0,34.2054,34.2765,34.1254,34.2054,120100.0
2010-09-13 15:30:00,38.5,38.52,38.43,38.46,235300.0,34.2054,34.2232,34.1432,34.1699,235300.0
2010-09-14 09:30:00,38.36,38.64,37.93,38.13,44800.0,34.081,34.3298,33.699,33.8767,44800.0
2010-09-14 10:00:00,38.14,38.2,38.01,38.13,31800.0,33.8856,33.9389,33.7701,33.8767,31800.0
2010-09-14 10:30:00,38.12,38.18,38.01,38.06,39500.0,33.8678,33.9211,33.7701,33.8145,39500.0
2010-09-14 11:00:00,38.06,38.15,38.02,38.06,29700.0,33.8145,33.8944,33.7789,33.8145,29700.0
2010-09-14 11:30:00,38.06,38.21,38.06,38.17,39400.0,33.8145,33.9478,33.8145,33.9122,39400.0
2010-09-14 12:00:00,38.16,38.17,38.08,38.13,48200.0,33.9033,33.9122,33.8323,33.8767,48200.0
2010-09-14 12:30:00,38.12,38.13,37.89,37.93,46300.0,33.8678,33.8767,33.6634,33.699,46300.0
2010-09-14 13:00:00,37.93,37.96,37.85,37.88,39400.0,33.699,33.7256,33.6279,33.6546,39400.0
2010-09-14 13:30:00,37.91,37.97,37.69,37.74,48500.0,33.6812,33.7345,33.4858,33.5302,48500.0
2010-09-14 14:00:00,37.75,37.92,37.73,37.91,48300.0,33.5391,33.6901,33.5213,33.6812,48300.0
2010-09-14 14:30:00,37.91,38.03,37.91,38.01,47000.0,33.6812,33.7878,33.6812,33.7701,47000.0
2010-09-14 15:00:00,38.01,38.05,37.98,38.0,78900.0,33.7701,33.8056,33.7434,33.7612,78900.0
2010-09-14 15:30:00,38.0,38.03,37.83,37.84,274900.0,33.7612,33.7878,33.6101,33.619,274900.0
2010-09-15 09:30:00,37.74,37.8,37.52,37.71,51000.0,33.5302,33.5835,33.3347,33.5035,51000.0
2010-09-15 10:00:00,37.74,37.95,37.68,37.83,69300.0,33.5302,33.7168,33.4769,33.6101,69300.0
2010-09-15 10:30:00,37.84,37.89,37.64,37.82,66600.0,33.619,33.6634,33.4413,33.6013,66600.0
2010-09-15 11:00:00,37.84,37.84,37.55,37.6,47800.0,33.619,33.619,33.3614,33.4058,47800.0
2010-09-15 11:30:00,37.6,37.74,37.57,37.72,31200.0,33.4058,33.5302,33.3791,33.5124,31200.0
2010-09-15 12:00:00,37.73,37.76,37.58,37.69,22000.0,33.5213,33.5479,33.388,33.4858,22000.0
2010-09-15 12:30:00,37.7,37.72,37.6,37.66,21400.0,33.4946,33.5124,33.4058,33.4591,21400.0
2010-09-15 13:00:00,37.64,37.67,37.56,37.58,28900.0,33.4413,33.468,33.3703,33.388,28900.0
2010-09-15 13:30:00,37.57,37.77,37.55,37.77,48400.0,33.3791,33.5568,33.3614,33.5568,48400.0
2010-09-15 14:00:00,37.76,37.78,37.63,37.64,31500.0,33.5479,33.5657,33.4324,33.4413,31500.0
2010-09-15 14:30:00,37.64,37.67,37.6,37.64,33900.0,33.4413,33.468,33.4058,33.4413,33900.0
2010-09-15 15:00:00,37.64,37.86,37.61,37.85,67800.0,33.4413,33.6368,33.4147,33.6279,67800.0
2010-09-15 15:30:00,37.85,37.86,37.75,37.81,212800.0,33.6279,33.6368,33.5391,33.5924,212800.0
2010-09-16 09:30:00,37.73,37.9,37.25,37.34,158500.0,33.5213,33.6723,33.0948,33.1748,158500.0
2010-09-16 10:00:00,37.3,37.48,37.22,37.31,170700.0,33.1393,33.2992,33.0682,33.1481,170700.0
2010-09-16 10:30:00,37.3,37.41,37.2,37.4,117200.0,33.1393,33.237,33.0504,33.2281,117200.0
2010-09-16 11:00:00,37.38,37.45,37.28,37.33,119800.0,33.2103,33.2725,33.1215,33.1659,119800.0
2010-09-16 11:30:00,37.34,37.34,37.12,37.12,111900.0,33.1748,33.1748,32.9793,32.9793,111900.0
2010-09-16 12:00:00,37.12,37.17,37.0,37.03,165000.0,32.9793,33.0238,32.8727,32.8994,165000.0
2010-09-16 12:30:00,37.02,37.23,37.0,37.21,80000.0,32.8905,33.0771,32.8727,33.0593,80000.0
2010-09-16 13:00:00,37.19,37.26,37.14,37.14,44300.0,33.0415,33.1037,32.9971,32.9971,44300.0
2010-09-16 13:30:00,37.15,37.15,37.05,37.09,55500.0,33.006,33.006,32.9171,32.9527,55500.0
2010-09-16 14:00:00,37.1,37.32,37.09,37.31,63700.0,32.9616,33.157,32.9527,33.1481,63700.0
2010-09-16 14:30:00,37.31,37.32,37.19,37.22,73500.0,33.1481,33.157,33.0415,33.0682,73500.0
2010-09-16 15:00:00,37.22,37.29,37.15,37.24,114500.0,33.0682,33.1304,33.006,33.086,114500.0
2010-09-16 15:30:00,37.25,37.28,37.1,37.19,365400.0,33.0948,33.1215,32.9616,33.0415,365400.0
2010-09-17 09:30:00,36.88,37.06,36.79,36.9,401900.0,32.7661,32.926,32.6861,32.7839,401900.0
2010-09-17 10:00:00,36.89,36.97,36.68,36.85,198900.0,32.775,32.8461,32.5884,32.7395,198900.0
2010-09-17 10:30:00,36.86,36.96,36.78,36.85,92700.0,32.7483,32.8372,32.6773,32.7395,92700.0
2010-09-17 11:00:00,36.85,36.88,36.66,36.69,71300.0,32.7395,32.7661,32.5706,32.5973,71300.0
2010-09-17 11:30:00,36.7,36.73,36.6,36.62,53600.0,32.6062,32.6328,32.5173,32.5351,53600.0
2010-09-17 12:00:00,36.63,36.73,36.6,36.72,92700.0,32.544,32.6328,32.5173,32.624,92700.0
2010-09-17 12:30:00,36.73,36.74,36.64,36.65,36300.0,32.6328,32.6417,32.5529,32.5618,36300.0
2010-09-17 13:00:00,36.66,36.66,36.56,36.63,55800.0,32.5706,32.5706,32.4818,32.544,55800.0
2010-09-17 13:30:00,36.63,36.65,36.55,36.56,60900.0,32.544,32.5618,32.4729,32.4818,60900.0
2010-09-17 14:00:00,36.57,36.62,36.56,36.56,57600.0,32.4907,32.5351,32.4818,32.4818,57600.0
2010-09-17 14:30:00,36.57,36.64,36.56,36.61,63000.0,32.4907,32.5529,32.4818,32.5262,63000.0
2010-09-17 15:00:00,36.62,36.64,36.57,36.6,132100.0,32.5351,32.5529,32.4907,32.5173,132100.0
2010-09-17 15:30:00,36.61,36.69,36.6,36.64,275100.0,32.5262,32.5973,32.5173,32.5529,275100.0
2010-09-20 09:30:00,36.62,36.86,36.57,36.72,136700.0,32.5351,32.7483,32.4907,32.624,136700.0
2010-09-20 10:00:00,36.72,36.85,36.62,36.7,99700.0,32.624,32.7395,32.5351,32.6062,99700.0
2010-09-20 10:30:00,36.7,36.76,36.65,36.75,76100.0,32.6062,32.6595,32.5618,32.6506,76100.0
2010-09-20 11:00:00,36.74,36.75,36.6,36.69,204400.0,32.6417,32.6506,32.5173,32.5973,204400.0
2010-09-20 11:30:00,36.68,36.69,36.53,36.6,115500.0,32.5884,32.5973,32.4552,32.5173,115500.0
2010-09-20 12:00:00,36.6,36.61,36.54,36.58,70100.0,32.5173,32.5262,32.464,32.4996,70100.0
2010-09-20 12:30:00,36.58,36.63,36.51,36.52,101300.0,32.4996,32.544,32.4374,32.4463,101300.0
2010-09-20 13:00:00,36.53,36.56,36.5,36.55,77300.0,32.4552,32.4818,32.4285,32.4729,77300.0
2010-09-20 13:30:00,36.55,36.66,36.52,36.65,156100.0,32.4729,32.5706,32.4463,32.5618,156100.0
2010-09-20 14:00:00,36.65,36.68,36.6,36.67,133800.0,32.5618,32.5884,32.5173,32.5795,133800.0
2010-09-20 14:30:00,36.68,36.72,36.6,36.63,325400.0,32.5884,32.624,32.5173,32.544,325400.0
2010-09-20 15:00:00,36.64,36.65,36.56,36.6,152200.0,32.5529,32.5618,32.4818,32.5173,152200.0
2010-09-20 15:30:00,36.6,36.66,36.57,36.61,280800.0,32.5173,32.5706,32.4907,32.5262,280800.0
2010-09-21 09:30:00,37.13,38.24,37.13,37.59,784100.0,32.9882,33.9744,32.9882,33.3969,784100.0
2010-09-21 10:00:00,37.6,37.82,37.6,37.79,289000.0,33.4058,33.6013,33.4058,33.5746,289000.0
2010-09-21 10:30:00,37.79,37.85,37.68,37.72,236900.0,33.5746,33.6279,33.4769,33.5124,236900.0
2010-09-21 11:00:00,37.72,37.81,37.55,37.61,473100.0,33.5124,33.5924,33.3614,33.4147,473100.0
2010-09-21 11:30:00,37.61,37.89,37.52,37.84,171600.0,33.4147,33.6634,33.3347,33.619,171600.0
2010-09-21 12:00:00,37.84,37.85,37.56,37.57,123600.0,33.619,33.6279,33.3703,33.3791,123600.0
2010-09-21 12:30:00,37.58,37.66,37.55,37.65,72900.0,33.388,33.4591,33.3614,33.4502,72900.0
2010-09-21 13:00:00,37.65,37.68,37.54,37.61,72300.0,33.4502,33.4769,33.3525,33.4147,72300.0
2010-09-21 13:30:00,37.59,37.63,37.51,37.54,93600.0,33.3969,33.4324,33.3258,33.3525,93600.0
2010-09-21 14:00:00,37.54,37.75,37.37,37.65,178300.0,33.3525,33.5391,33.2015,33.4502,178300.0
2010-09-21 14:30:00,37.65,37.94,37.6,37.79,217600.0,33.4502,33.7079,33.4058,33.5746,217600.0
2010-09-21 15:00:00,37.79,37.85,37.67,37.75,623700.0,33.5746,33.6279,33.468,33.5391,623700.0
2010-09-21 15:30:00,37.75,37.81,37.57,37.77,384700.0,33.5391,33.5924,33.3791,33.5568,384700.0
2010-09-22 09:30:00,37.84,37.89,36.95,36.95,385400.0,33.619,33.6634,32.8283,32.8283,385400.0
2010-09-22 10:00:00,36.95,37.04,36.76,36.81,201200.0,32.8283,32.9083,32.6595,32.7039,201200.0
2010-09-22 10:30:00,36.79,36.97,36.59,36.97,239800.0,32.6861,32.8461,32.5085,32.8461,239800.0
2010-09-22 11:00:00,36.96,37.06,36.65,36.76,166300.0,32.8372,32.926,32.5618,32.6595,166300.0
2010-09-22 11:30:00,36.75,36.87,36.7,36.82,65700.0,32.6506,32.7572,32.6062,32.7128,65700.0
2010-09-22 12:00:00,36.82,36.89,36.77,36.87,59700.0,32.7128,32.775,32.6684,32.7572,59700.0
2010-09-22 12:30:00,36.86,36.89,36.82,36.86,53700.0,32.7483,32.775,32.7128,32.7483,53700.0
2010-09-22 13:00:00,36.86,36.88,36.74,36.79,60200.0,32.7483,32.7661,32.6417,32.6861,60200.0
2010-09-22 13:30:00,36.8,36.92,36.79,36.92,51600.0,32.695,32.8016,32.6861,32.8016,51600.0
2010-09-22 14:00:00,36.91,36.93,36.84,36.92,53200.0,32.7928,32.8105,32.7306,32.8016,53200.0
2010-09-22 14:30:00,36.92,37.05,36.92,37.03,79700.0,32.8016,32.9171,32.8016,32.8994,79700.0
2010-09-22 15:00:00,37.03,37.04,36.85,36.85,85700.0,32.8994,32.9083,32.7395,32.7395,85700.0
2010-09-22 15:30:00,36.85,36.93,36.79,36.84,253100.0,32.7395,32.8105,32.6861,32.7306,253100.0
2010-09-23 09:30:00,36.5,36.63,36.3,36.34,106400.0,32.4285,32.544,32.2508,32.2863,106400.0
2010-09-23 10:00:00,36.38,36.47,36.34,36.44,112300.0,32.3219,32.4018,32.2863,32.3752,112300.0
2010-09-23 10:30:00,36.45,36.5,36.28,36.3,136000.0,32.3841,32.4285,32.233,32.2508,136000.0
2010-09-23 11:00:00,36.3,36.47,36.27,36.45,69300.0,32.2508,32.4018,32.2242,32.3841,69300.0
2010-09-23 11:30:00,36.44,36.54,36.4,36.46,95000.0,32.3752,32.464,32.3397,32.393,95000.0
2010-09-23 12:00:00,36.46,36.53,36.37,36.37,42000.0,32.393,32.4552,32.313,32.313,42000.0
2010-09-23 12:30:00,36.36,36.42,36.3,36.4,32000.0,32.3041,32.3574,32.2508,32.3397,32000.0
2010-09-23 13:00:00,36.39,36.41,36.3,36.36,23600.0,32.3308,32.3485,32.2508,32.3041,23600.0
2010-09-23 13:30:00,36.36,36.39,36.05,36.05,117500.0,32.3041,32.3308,32.0287,32.0287,117500.0
2010-09-23 14:00:00,36.06,36.11,36.05,36.07,72100.0,32.0376,32.082,32.0287,32.0465,72100.0
2010-09-23 14:30:00,36.07,36.07,35.76,35.77,166200.0,32.0465,32.0465,31.771,31.7799,166200.0
2010-09-23 15:00:00,35.78,35.89,35.7,35.78,160900.0,31.7888,31.8865,31.7177,31.7888,160900.0
2010-09-23 15:30:00,35.77,35.82,35.67,35.72,196100.0,31.7799,31.8244,31.6911,31.7355,196100.0
2010-09-24 09:30:00,36.11,36.32,35.95,36.12,856700.0,32.082,32.2686,31.9398,32.0909,856700.0
2010-09-24 10:00:00,36.09,36.14,35.92,36.11,277400.0,32.0642,32.1087,31.9132,32.082,277400.0
2010-09-24 10:30:00,36.11,36.12,36.01,36.1,147600.0,32.082,32.0909,31.9932,32.0731,147600.0
2010-09-24 11:00:00,36.1,36.12,36.04,36.05,86500.0,32.0731,32.0909,32.0198,32.0287,86500.0
2010-09-24 11:30:00,36.06,36.18,36.05,36.12,109800.0,32.0376,32.1442,32.0287,32.0909,109800.0
2010-09-24 12:00:00,36.12,36.26,36.08,36.26,427100.0,32.0909,32.2153,32.0553,32.2153,427100.0
2010-09-24 12:30:00,36.27,36.39,36.26,36.31,91600.0,32.2242,32.3308,32.2153,32.2597,91600.0
2010-09-24 13:00:00,36.32,36.36,36.29,36.33,45100.0,32.2686,32.3041,32.2419,32.2775,45100.0
2010-09-24 13:30:00,36.32,36.38,36.26,36.3,79300.0,32.2686,32.3219,32.2153,32.2508,79300.0
2010-09-24 14:00:00,36.3,36.4,36.29,36.33,81300.0,32.2508,32.3397,32.2419,32.2775,81300.0
2010-09-24 14:30:00,36.33,36.53,36.33,36.42,184700.0,32.2775,32.4552,32.2775,32.3574,184700.0
2010-09-24 15:00:00,36.43,36.48,36.35,36.38,101900.0,32.3663,32.4107,32.2952,32.3219,101900.0
2010-09-24 15:30:00,36.37,36.55,36.37,36.43,237800.0,32.313,32.4729,32.313,32.3663,237800.0
2010-09-27 09:30:00,36.65,36.65,36.05,36.05,98700.0,32.5618,32.5618,32.0287,32.0287,98700.0
2010-09-27 10:00:00,36.06,36.28,36.03,36.28,55600.0,32.0376,32.233,32.0109,32.233,55600.0
2010-09-27 10:30:00,36.28,36.43,36.26,36.39,75800.0,32.233,32.3663,32.2153,32.3308,75800.0
2010-09-27 11:00:00,36.38,36.4,36.23,36.32,41100.0,32.3219,32.3397,32.1886,32.2686,41100.0
2010-09-27 11:30:00,36.33,36.39,36.25,36.29,63500.0,32.2775,32.3308,32.2064,32.2419,63500.0
2010-09-27 12:00:00,36.28,36.41,36.24,36.33,48000.0,32.233,32.3485,32.1975,32.2775,48000.0
2010-09-27 12:30:00,36.31,36.31,36.21,36.23,29300.0,32.2597,32.2597,32.1708,32.1886,29300.0
2010-09-27 13:00:00,36.23,36.27,36.18,36.23,27300.0,32.1886,32.2242,32.1442,32.1886,27300.0
2010-09-27 13:30:00,36.24,36.33,36.23,36.26,79600.0,32.1975,32.2775,32.1886,32.2153,79600.0
2010-09-27 14:00:00,36.26,36.38,36.26,36.34,57700.0,32.2153,32.3219,32.2153,32.2863,57700.0
2010-09-27 14:30:00,36.35,36.49,36.32,36.46,76800.0,32.2952,32.4196,32.2686,32.393,76800.0
2010-09-27 15:00:00,36.46,36.49,36.35,36.35,68400.0,32.393,32.4196,32.2952,32.2952,68400.0
2010-09-27 15:30:00,36.35,36.35,36.14,36.19,164000.0,32.2952,32.2952,32.1087,32.1531,164000.0
2010-09-28 09:30:00,36.31,36.39,35.61,35.78,174800.0,32.2597,32.3308,31.6378,31.7888,174800.0
2010-09-28 10:00:00,35.78,36.36,35.63,36.26,118800.0,31.7888,32.3041,31.6555,32.2153,118800.0
2010-09-28 10:30:00,36.26,36.39,36.18,36.26,70500.0,32.2153,32.3308,32.1442,32.2153,70500.0
2010-09-28 11:00:00,36.26,36.56,36.26,36.5,99100.0,32.2153,32.4818,32.2153,32.4285,99100.0
2010-09-28 11:30:00,36.5,36.55,36.35,36.42,129700.0,32.4285,32.4729,32.2952,32.3574,129700.0
2010-09-28 12:00:00,36.43,36.55,36.39,36.49,145700.0,32.3663,32.4729,32.3308,32.4196,145700.0
2010-09-28 12:30:00,36.49,36.52,36.42,36.52,50300.0,32.4196,32.4463,32.3574,32.4463,50300.0
2010-09-28 13:00:00,36.51,36.54,36.43,36.51,55200.0,32.4374,32.464,32.3663,32.4374,55200.0
2010-09-28 13:30:00,36.51,36.74,36.5,36.69,104300.0,32.4374,32.6417,32.4285,32.5973,104300.0
2010-09-28 14:00:00,36.69,36.7,36.55,36.55,112500.0,32.5973,32.6062,32.4729,32.4729,112500.0
2010-09-28 14:30:00,36.56,36.6,36.41,36.49,120400.0,32.4818,32.5173,32.3485,32.4196,120400.0
2010-09-28 15:00:00,36.49,36.64,36.42,36.59,121300.0,32.4196,32.5529,32.3574,32.5085,121300.0
2010-09-28 15:30:00,36.6,36.83,36.59,36.71,277400.0,32.5173,32.7217,32.5085,32.6151,277400.0
2010-09-29 09:30:00,36.57,36.66,36.37,36.56,127100.0,32.4907,32.5706,32.313,32.4818,127100.0
2010-09-29 10:00:00,36.57,36.88,36.56,36.67,183200.0,32.4907,32.7661,32.4818,32.5795,183200.0
2010-09-29 10:30:00,36.69,36.85,36.66,36.71,89600.0,32.5973,32.7395,32.5706,32.6151,89600.0
2010-09-29 11:00:00,36.7,36.87,36.68,36.87,76600.0,32.6062,32.7572,32.5884,32.7572,76600.0
2010-09-29 11:30:00,36.86,36.93,36.8,36.88,85400.0,32.7483,32.8105,32.695,32.7661,85400.0
2010-09-29 12:00:00,36.89,36.91,36.84,36.85,72700.0,32.775,32.7928,32.7306,32.7395,72700.0
2010-09-29 12:30:00,36.85,36.88,36.8,36.85,56500.0,32.7395,32.7661,32.695,32.7395,56500.0
2010-09-29 13:00:00,36.85,36.87,36.81,36.84,75400.0,32.7395,32.7572,32.7039,32.7306,75400.0
2010-09-29 13:30:00,36.83,36.88,36.79,36.86,90900.0,32.7217,32.7661,32.6861,32.7483,90900.0
2010-09-29 14:00:00,36.87,36.92,36.82,36.85,102100.0,32.7572,32.8016,32.7128,32.7395,102100.0
2010-09-29 14:30:00,36.85,36.94,36.84,36.89,95400.0,32.7395,32.8194,32.7306,32.775,95400.0
2010-09-29 15:00:00,36.9,36.93,36.77,36.87,193700.0,32.7839,32.8105,32.6684,32.7572,193700.0
2010-09-29 15:30:00,36.87,36.97,36.8,36.93,261700.0,32.7572,32.8461,32.695,32.8105,261700.0
2010-09-30 09:30:00,37.28,37.59,37.03,37.14,218700.0,33.1215,33.3969,32.8994,32.9971,218700.0
2010-09-30 10:00:00,37.14,37.28,36.88,36.92,189600.0,32.9971,33.1215,32.7661,32.8016,189600.0
2010-09-30 10:30:00,36.92,37.16,36.92,36.93,108200.0,32.8016,33.0149,32.8016,32.8105,108200.0
2010-09-30 11:00:00,36.92,36.99,36.74,36.74,168100.0,32.8016,32.8638,32.6417,32.6417,168100.0
2010-09-30 11:30:00,36.73,36.95,36.72,36.87,154900.0,32.6328,32.8283,32.624,32.7572,154900.0
2010-09-30 12:00:00,36.87,36.88,36.66,36.75,82300.0,32.7572,32.7661,32.5706,32.6506,82300.0
2010-09-30 12:30:00,36.75,36.93,36.74,36.88,120700.0,32.6506,32.8105,32.6417,32.7661,120700.0
2010-09-30 13:00:00,36.88,36.9,36.78,36.9,62300.0,32.7661,32.7839,32.6773,32.7839,62300.0
2010-09-30 13:30:00,36.9,36.92,36.82,36.91,54700.0,32.7839,32.8016,32.7128,32.7928,54700.0
2010-09-30 14:00:00,36.92,36.94,36.81,36.93,88100.0,32.8016,32.8194,32.7039,32.8105,88100.0
2010-09-30 14:30:00,36.93,37.08,36.89,37.03,96100.0,32.8105,32.9438,32.775,32.8994,96100.0
2010-09-30 15:00:00,37.01,37.03,36.81,36.91,87900.0,32.8816,32.8994,32.7039,32.7928,87900.0
2010-09-30 15:30:00,36.92,36.98,36.82,36.9,267500.0,32.8016,32.855,32.7128,32.7839,267500.0
2010-10-01 09:30:00,37.28,37.5,37.16,37.43,116000.0,33.1215,33.3169,33.0149,33.2548,116000.0
2010-10-01 10:00:00,37.41,37.71,37.23,37.52,259300.0,33.237,33.5035,33.0771,33.3347,259300.0
2010-10-01 10:30:00,37.52,37.66,37.47,37.63,145200.0,33.3347,33.4591,33.2903,33.4324,145200.0
2010-10-01 11:00:00,37.63,37.7,37.5,37.53,111200.0,33.4324,33.4946,33.3169,33.3436,111200.0
2010-10-01 11:30:00,37.53,37.89,37.5,37.72,304600.0,33.3436,33.6634,33.3169,33.5124,304600.0
2010-10-01 12:00:00,37.73,37.86,37.61,37.65,203600.0,33.5213,33.6368,33.4147,33.4502,203600.0
2010-10-01 12:30:00,37.66,37.75,37.54,37.7,185800.0,33.4591,33.5391,33.3525,33.4946,185800.0
2010-10-01 13:00:00,37.69,37.72,37.67,37.68,88800.0,33.4858,33.5124,33.468,33.4769,88800.0
2010-10-01 13:30:00,37.69,37.7,37.56,37.63,40200.0,33.4858,33.4946,33.3703,33.4324,40200.0
2010-10-01 14:00:00,37.64,37.7,37.6,37.62,47000.0,33.4413,33.4946,33.4058,33.4236,47000.0
2010-10-01 14:30:00,37.62,37.7,37.62,37.68,64600.0,33.4236,33.4946,33.4236,33.4769,64600.0
2010-10-01 15:00:00,37.68,37.72,37.58,37.6,156300.0,33.4769,33.5124,33.388,33.4058,156300.0
2010-10-01 15:30:00,37.6,37.62,37.45,37.49,295800.0,33.4058,33.4236,33.2725,33.3081,295800.0
2010-10-04 09:30:00,37.5,37.5,37.19,37.24,70900.0,33.3169,33.3169,33.0415,33.086,70900.0
2010-10-04 10:00:00,37.24,37.41,37.16,37.25,84500.0,33.086,33.237,33.0149,33.0948,84500.0
2010-10-04 10:30:00,37.25,37.31,37.14,37.21,75200.0,33.0948,33.1481,32.9971,33.0593,75200.0
2010-10-04 11:00:00,37.2,37.25,37.12,37.17,92200.0,33.0504,33.0948,32.9793,33.0238,92200.0
2010-10-04 11:30:00,37.15,37.15,36.92,36.95,91400.0,33.006,33.006,32.8016,32.8283,91400.0
2010-10-04 12:00:00,36.94,37.09,36.89,37.01,70700.0,32.8194,32.9527,32.775,32.8816,70700.0
2010-10-04 12:30:00,37.01,37.01,36.89,36.92,76100.0,32.8816,32.8816,32.775,32.8016,76100.0
2010-10-04 13:00:00,36.94,37.06,36.88,36.9,82500.0,32.8194,32.926,32.7661,32.7839,82500.0
2010-10-04 13:30:00,36.91,36.99,36.82,36.99,80000.0,32.7928,32.8638,32.7128,32.8638,80000.0
2010-10-04 14:00:00,36.98,37.01,36.84,36.95,88200.0,32.855,32.8816,32.7306,32.8283,88200.0
2010-10-04 14:30:00,36.94,36.96,36.87,36.91,101400.0,32.8194,32.8372,32.7572,32.7928,101400.0
2010-10-04 15:00:00,36.92,37.0,36.88,36.92,99100.0,32.8016,32.8727,32.7661,32.8016,99100.0
2010-10-04 15:30:00,36.92,36.94,36.85,36.9,239000.0,32.8016,32.8194,32.7395,32.7839,239000.0
2010-10-05 09:30:00,37.34,37.4,36.95,37.16,101700.0,33.1748,33.2281,32.8283,33.0149,101700.0
2010-10-05 10:00:00,37.15,37.26,37.01,37.25,93700.0,33.006,33.1037,32.8816,33.0948,93700.0
2010-10-05 10:30:00,37.25,37.58,37.22,37.56,118900.0,33.0948,33.388,33.0682,33.3703,118900.0
2010-10-05 11:00:00,37.54,37.59,37.34,37.38,75300.0,33.3525,33.3969,33.1748,33.2103,75300.0
2010-10-05 11:30:00,37.37,37.55,37.37,37.5,61300.0,33.2015,33.3614,33.2015,33.3169,61300.0
2010-10-05 12:00:00,37.51,37.53,37.47,37.5,29900.0,33.3258,33.3436,33.2903,33.3169,29900.0
2010-10-05 12:30:00,37.5,37.57,37.49,37.51,41900.0,33.3169,33.3791,33.3081,33.3258,41900.0
2010-10-05 13:00:00,37.52,37.67,37.51,37.64,71600.0,33.3347,33.468,33.3258,33.4413,71600.0
2010-10-05 13:30:00,37.65,37.73,37.58,37.72,52900.0,33.4502,33.5213,33.388,33.5124,52900.0
2010-10-05 14:00:00,37.72,37.84,37.71,37.78,90800.0,33.5124,33.619,33.5035,33.5657,90800.0
2010-10-05 14:30:00,37.77,37.8,37.69,37.72,72400.0,33.5568,33.5835,33.4858,33.5124,72400.0
2010-10-05 15:00:00,37.71,37.8,37.71,37.78,80900.0,33.5035,33.5835,33.5035,33.5657,80900.0
2010-10-05 15:30:00,37.78,37.79,37.63,37.65,172700.0,33.5657,33.5746,33.4324,33.4502,172700.0
2010-10-06 09:30:00,37.53,37.87,37.34,37.76,109500.0,33.3436,33.6457,33.1748,33.5479,109500.0
2010-10-06 10:00:00,37.77,37.99,37.77,37.89,109900.0,33.5568,33.7523,33.5568,33.6634,109900.0
2010-10-06 10:30:00,37.89,38.03,37.82,37.89,98300.0,33.6634,33.7878,33.6013,33.6634,98300.0
2010-10-06 11:00:00,37.91,38.04,37.88,38.01,57300.0,33.6812,33.7967,33.6546,33.7701,57300.0
2010-10-06 11:30:00,38.01,38.1,37.98,38.08,74500.0,33.7701,33.85,33.7434,33.8323,74500.0
2010-10-06 12:00:00,38.07,38.17,38.04,38.04,100700.0,33.8234,33.9122,33.7967,33.7967,100700.0
2010-10-06 12:30:00,38.04,38.09,38.0,38.02,53100.0,33.7967,33.8411,33.7612,33.7789,53100.0
2010-10-06 13:00:00,38.01,38.01,37.92,37.95,106900.0,33.7701,33.7701,33.6901,33.7168,106900.0
2010-10-06 13:30:00,37.96,38.02,37.92,38.0,91000.0,33.7256,33.7789,33.6901,33.7612,91000.0
2010-10-06 14:00:00,37.99,38.02,37.92,37.98,74500.0,33.7523,33.7789,33.6901,33.7434,74500.0
2010-10-06 14:30:00,37.99,38.02,37.94,37.95,85100.0,33.7523,33.7789,33.7079,33.7168,85100.0
2010-10-06 15:00:00,37.95,37.98,37.9,37.95,89200.0,33.7168,33.7434,33.6723,33.7168,89200.0
2010-10-06 15:30:00,37.94,38.02,37.92,38.0,227000.0,33.7079,33.7789,33.6901,33.7612,227000.0
2010-10-07 09:30:00,38.21,38.21,37.47,37.48,99400.0,33.9478,33.9478,33.2903,33.2992,99400.0
2010-10-07 10:00:00,37.47,37.51,37.35,37.42,117600.0,33.2903,33.3258,33.1837,33.2459,117600.0
2010-10-07 10:30:00,37.42,37.42,37.25,37.26,92300.0,33.2459,33.2459,33.0948,33.1037,92300.0
2010-10-07 11:00:00,37.26,37.27,37.11,37.17,103600.0,33.1037,33.1126,32.9705,33.0238,103600.0
2010-10-07 11:30:00,37.16,37.25,37.13,37.2,77200.0,33.0149,33.0948,32.9882,33.0504,77200.0
2010-10-07 12:00:00,37.21,37.23,37.11,37.13,44900.0,33.0593,33.0771,32.9705,32.9882,44900.0
2010-10-07 12:30:00,37.14,37.15,36.97,37.03,113000.0,32.9971,33.006,32.8461,32.8994,113000.0
2010-10-07 13:00:00,37.02,37.14,36.98,37.04,155100.0,32.8905,32.9971,32.855,32.9083,155100.0
2010-10-07 13:30:00,37.05,37.17,37.02,37.15,64100.0,32.9171,33.0238,32.8905,33.006,64100.0
2010-10-07 14:00:00,37.17,37.22,37.1,37.2,65300.0,33.0238,33.0682,32.9616,33.0504,65300.0
2010-10-07 14:30:00,37.21,37.22,37.12,37.18,37400.0,33.0593,33.0682,32.9793,33.0326,37400.0
2010-10-07 15:00:00,37.18,37.19,37.12,37.15,82800.0,33.0326,33.0415,32.9793,33.006,82800.0
2010-10-07 15:30:00,37.14,37.14,37.02,37.09,214900.0,32.9971,32.9971,32.8905,32.9527,214900.0
2010-10-08 09:30:00,37.1,37.28,36.57,36.61,183700.0,32.9616,33.1215,32.4907,32.5262,183700.0
2010-10-08 10:00:00,36.63,36.65,36.45,36.57,186400.0,32.544,32.5618,32.3841,32.4907,186400.0
2010-10-08 10:30:00,36.56,36.97,36.54,36.97,102300.0,32.4818,32.8461,32.464,32.8461,102300.0
2010-10-08 11:00:00,36.97,37.06,36.69,36.71,200700.0,32.8461,32.926,32.5973,32.6151,200700.0
2010-10-08 11:30:00,36.71,36.98,36.66,36.94,120500.0,32.6151,32.855,32.5706,32.8194,120500.0
2010-10-08 12:00:00,36.94,36.95,36.71,36.74,178700.0,32.8194,32.8283,32.6151,32.6417,178700.0
2010-10-08 12:30:00,36.73,36.81,36.72,36.75,118800.0,32.6328,32.7039,32.624,32.6506,118800.0
2010-10-08 13:00:00,36.76,36.83,36.74,36.77,119000.0,32.6595,32.7217,32.6417,32.6684,119000.0
2010-10-08 13:30:00,36.78,36.82,36.7,36.73,132300.0,32.6773,32.7128,32.6062,32.6328,132300.0
2010-10-08 14:00:00,36.73,36.73,36.6,36.69,199200.0,32.6328,32.6328,32.5173,32.5973,199200.0
2010-10-08 14:30:00,36.69,36.7,36.53,36.58,406200.0,32.5973,32.6062,32.4552,32.4996,406200.0
2010-10-08 15:00:00,36.57,36.79,36.56,36.77,157800.0,32.4907,32.6861,32.4818,32.6684,157800.0
2010-10-08 15:30:00,36.77,36.85,36.76,36.76,361700.0,32.6684,32.7395,32.6595,32.6595,361700.0
2010-10-11 09:30:00,36.78,36.85,36.48,36.52,148600.0,32.6773,32.7395,32.4107,32.4463,148600.0
2010-10-11 10:00:00,36.5,36.67,36.45,36.47,115200.0,32.4285,32.5795,32.3841,32.4018,115200.0
2010-10-11 10:30:00,36.47,36.5,36.31,36.46,101500.0,32.4018,32.4285,32.2597,32.393,101500.0
2010-10-11 11:00:00,36.46,36.66,36.35,36.66,148000.0,32.393,32.5706,32.2952,32.5706,148000.0
2010-10-11 11:30:00,36.65,36.78,36.64,36.75,85700.0,32.5618,32.6773,32.5529,32.6506,85700.0
2010-10-11 12:00:00,36.75,36.78,36.6,36.6,37600.0,32.6506,32.6773,32.5173,32.5173,37600.0
2010-10-11 12:30:00,36.61,36.62,36.51,36.55,46100.0,32.5262,32.5351,32.4374,32.4729,46100.0
2010-10-11 13:00:00,36.54,36.61,36.52,36.61,35400.0,32.464,32.5262,32.4463,32.5262,35400.0
2010-10-11 13:30:00,36.61,36.68,36.58,36.68,87300.0,32.5262,32.5884,32.4996,32.5884,87300.0
2010-10-11 14:00:00,36.68,36.68,36.53,36.64,72600.0,32.5884,32.5884,32.4552,32.5529,72600.0
2010-10-11 14:30:00,36.64,36.65,36.55,36.56,78200.0,32.5529,32.5618,32.4729,32.4818,78200.0
2010-10-11 15:00:00,36.56,36.56,36.47,36.49,154800.0,32.4818,32.4818,32.4018,32.4196,154800.0
2010-10-11 15:30:00,36.49,36.53,36.42,36.51,195700.0,32.4196,32.4552,32.3574,32.4374,195700.0
2010-10-12 09:30:00,36.33,36.35,36.02,36.08,179300.0,32.2775,32.2952,32.002,32.0553,179300.0
2010-10-12 10:00:00,36.05,36.2,36.02,36.05,155900.0,32.0287,32.162,32.002,32.0287,155900.0
2010-10-12 10:30:00,36.06,36.26,36.05,36.13,69100.0,32.0376,32.2153,32.0287,32.0998,69100.0
2010-10-12 11:00:00,36.13,36.16,36.1,36.12,66200.0,32.0998,32.1264,32.0731,32.0909,66200.0
2010-10-12 11:30:00,36.11,36.12,36.03,36.08,141100.0,32.082,32.0909,32.0109,32.0553,141100.0
2010-10-12 12:00:00,36.09,36.13,36.03,36.03,49200.0,32.0642,32.0998,32.0109,32.0109,49200.0
2010-10-12 12:30:00,36.03,36.04,36.01,36.01,87000.0,32.0109,32.0198,31.9932,31.9932,87000.0
2010-10-12 13:00:00,36.02,36.02,35.95,35.96,78400.0,32.002,32.002,31.9398,31.9487,78400.0
2010-10-12 13:30:00,35.96,35.96,35.87,35.92,59500.0,31.9487,31.9487,31.8688,31.9132,59500.0
2010-10-12 14:00:00,35.92,36.17,35.87,35.97,150900.0,31.9132,32.1353,31.8688,31.9576,150900.0
2010-10-12 14:30:00,35.97,36.04,35.87,36.0,93000.0,31.9576,32.0198,31.8688,31.9843,93000.0
2010-10-12 15:00:00,36.0,36.1,35.92,36.08,148600.0,31.9843,32.0731,31.9132,32.0553,148600.0
2010-10-12 15:30:00,36.08,36.08,35.96,36.03,309100.0,32.0553,32.0553,31.9487,32.0109,309100.0
2010-10-13 09:30:00,36.29,36.35,36.04,36.26,66100.0,32.2419,32.2952,32.0198,32.2153,66100.0
2010-10-13 10:00:00,36.26,36.33,36.02,36.15,66500.0,32.2153,32.2775,32.002,32.1175,66500.0
2010-10-13 10:30:00,36.15,36.31,36.04,36.24,57500.0,32.1175,32.2597,32.0198,32.1975,57500.0
2010-10-13 11:00:00,36.24,36.37,36.2,36.3,97900.0,32.1975,32.313,32.162,32.2508,97900.0
2010-10-13 11:30:00,36.29,36.43,36.29,36.31,124500.0,32.2419,32.3663,32.2419,32.2597,124500.0
2010-10-13 12:00:00,36.31,36.39,36.09,36.26,133400.0,32.2597,32.3308,32.0642,32.2153,133400.0
2010-10-13 12:30:00,36.29,36.42,36.27,36.36,61200.0,32.2419,32.3574,32.2242,32.3041,61200.0
2010-10-13 13:00:00,36.37,36.48,36.28,36.35,92200.0,32.313,32.4107,32.233,32.2952,92200.0
2010-10-13 13:30:00,36.35,36.39,36.31,36.38,73100.0,32.2952,32.3308,32.2597,32.3219,73100.0
2010-10-13 14:00:00,36.38,36.48,36.34,36.45,56100.0,32.3219,32.4107,32.2863,32.3841,56100.0
2010-10-13 14:30:00,36.46,36.49,36.45,36.47,53000.0,32.393,32.4196,32.3841,32.4018,53000.0
2010-10-13 15:00:00,36.48,36.59,36.45,36.47,129500.0,32.4107,32.5085,32.3841,32.4018,129500.0
2010-10-13 15:30:00,36.47,36.53,36.39,36.49,260600.0,32.4018,32.4552,32.3308,32.4196,260600.0
2010-10-14 09:30:00,36.54,36.65,36.2,36.21,102200.0,32.464,32.5618,32.162,32.1708,102200.0
2010-10-14 10:00:00,36.22,36.53,36.22,36.53,110800.0,32.1797,32.4552,32.1797,32.4552,110800.0
2010-10-14 10:30:00,36.52,36.59,36.47,36.58,93100.0,32.4463,32.5085,32.4018,32.4996,93100.0
2010-10-14 11:00:00,36.6,36.6,36.46,36.47,47200.0,32.5173,32.5173,32.393,32.4018,47200.0
2010-10-14 11:30:00,36.49,36.55,36.39,36.53,88400.0,32.4196,32.4729,32.3308,32.4552,88400.0
2010-10-14 12:00:00,36.52,36.58,36.45,36.49,84900.0,32.4463,32.4996,32.3841,32.4196,84900.0
2010-10-14 12:30:00,36.49,36.53,36.38,36.5,190300.0,32.4196,32.4552,32.3219,32.4285,190300.0
2010-10-14 13:00:00,36.5,36.5,36.3,36.31,89400.0,32.4285,32.4285,32.2508,32.2597,89400.0
2010-10-14 13:30:00,36.31,36.38,36.27,36.36,54100.0,32.2597,32.3219,32.2242,32.3041,54100.0
2010-10-14 14:00:00,36.36,36.36,36.25,36.26,79900.0,32.3041,32.3041,32.2064,32.2153,79900.0
2010-10-14 14:30:00,36.26,36.31,36.24,36.3,64900.0,32.2153,32.2597,32.1975,32.2508,64900.0
2010-10-14 15:00:00,36.29,36.38,36.18,36.36,129200.0,32.2419,32.3219,32.1442,32.3041,129200.0
2010-10-14 15:30:00,36.34,36.43,36.31,36.42,307200.0,32.2863,32.3663,32.2597,32.3574,307200.0
2010-10-15 09:30:00,36.74,36.82,36.42,36.43,229300.0,32.6417,32.7128,32.3574,32.3663,229300.0
2010-10-15 10:00:00,36.43,36.51,36.22,36.32,139200.0,32.3663,32.4374,32.1797,32.2686,139200.0
2010-10-15 10:30:00,36.3,36.41,36.12,36.13,140700.0,32.2508,32.3485,32.0909,32.0998,140700.0
2010-10-15 11:00:00,36.14,36.42,36.11,36.38,53800.0,32.1087,32.3574,32.082,32.3219,53800.0
2010-10-15 11:30:00,36.38,36.54,36.26,36.29,61400.0,32.3219,32.464,32.2153,32.2419,61400.0
2010-10-15 12:00:00,36.3,36.4,36.28,36.4,47000.0,32.2508,32.3397,32.233,32.3397,47000.0
2010-10-15 12:30:00,36.4,36.49,36.39,36.43,21600.0,32.3397,32.4196,32.3308,32.3663,21600.0
2010-10-15 13:00:00,36.43,36.49,36.39,36.48,29400.0,32.3663,32.4196,32.3308,32.4107,29400.0
2010-10-15 13:30:00,36.49,36.51,36.31,36.38,92400.0,32.4196,32.4374,32.2597,32.3219,92400.0
2010-10-15 14:00:00,36.37,36.46,36.31,36.43,83700.0,32.313,32.393,32.2597,32.3663,83700.0
2010-10-15 14:30:00,36.41,36.47,36.35,36.44,36300.0,32.3485,32.4018,32.2952,32.3752,36300.0
2010-10-15 15:00:00,36.43,36.48,36.37,36.43,74100.0,32.3663,32.4107,32.313,32.3663,74100.0
2010-10-15 15:30:00,36.42,36.52,36.41,36.51,191900.0,32.3574,32.4463,32.3485,32.4374,191900.0
2010-10-18 09:30:00,36.53,36.53,36.26,36.33,67700.0,32.4552,32.4552,32.2153,32.2775,67700.0
2010-10-18 10:00:00,36.34,36.5,36.26,36.3,63300.0,32.2863,32.4285,32.2153,32.2508,63300.0
2010-10-18 10:30:00,36.3,36.42,36.29,36.38,101400.0,32.2508,32.3574,32.2419,32.3219,101400.0
2010-10-18 11:00:00,36.38,36.39,36.18,36.25,55400.0,32.3219,32.3308,32.1442,32.2064,55400.0
2010-10-18 11:30:00,36.24,36.32,36.22,36.3,33800.0,32.1975,32.2686,32.1797,32.2508,33800.0
2010-10-18 12:00:00,36.3,36.33,36.24,36.25,37000.0,32.2508,32.2775,32.1975,32.2064,37000.0
2010-10-18 12:30:00,36.24,36.32,36.22,36.27,22700.0,32.1975,32.2686,32.1797,32.2242,22700.0
2010-10-18 13:00:00,36.27,36.3,36.25,36.27,25800.0,32.2242,32.2508,32.2064,32.2242,25800.0
2010-10-18 13:30:00,36.26,36.32,36.25,36.3,33200.0,32.2153,32.2686,32.2064,32.2508,33200.0
2010-10-18 14:00:00,36.3,36.33,36.25,36.33,63800.0,32.2508,32.2775,32.2064,32.2775,63800.0
2010-10-18 14:30:00,36.33,36.37,36.28,36.37,85700.0,32.2775,32.313,32.233,32.313,85700.0
2010-10-18 15:00:00,36.37,36.5,36.37,36.48,67800.0,32.313,32.4285,32.313,32.4107,67800.0
2010-10-18 15:30:00,36.48,36.53,36.44,36.49,141000.0,32.4107,32.4552,32.3752,32.4196,141000.0
2010-10-19 09:30:00,35.84,35.84,35.4,35.76,334500.0,31.8421,31.8421,31.4512,31.771,334500.0
2010-10-19 10:00:00,35.74,36.04,35.62,36.04,154900.0,31.7533,32.0198,31.6467,32.0198,154900.0
2010-10-19 10:30:00,36.04,36.19,35.91,36.06,70400.0,32.0198,32.1531,31.9043,32.0376,70400.0
2010-10-19 11:00:00,36.05,36.05,35.83,35.9,82400.0,32.0287,32.0287,31.8332,31.8954,82400.0
2010-10-19 11:30:00,35.92,36.06,35.87,36.06,54300.0,31.9132,32.0376,31.8688,32.0376,54300.0
2010-10-19 12:00:00,36.08,36.09,36.0,36.04,71800.0,32.0553,32.0642,31.9843,32.0198,71800.0
2010-10-19 12:30:00,36.03,36.07,35.97,36.01,49300.0,32.0109,32.0465,31.9576,31.9932,49300.0
2010-10-19 13:00:00,36.01,36.02,35.95,35.96,73700.0,31.9932,32.002,31.9398,31.9487,73700.0
2010-10-19 13:30:00,35.95,35.98,35.82,35.83,219000.0,31.9398,31.9665,31.8244,31.8332,219000.0
2010-10-19 14:00:00,35.83,35.86,35.69,35.76,292900.0,31.8332,31.8599,31.7089,31.771,292900.0
2010-10-19 14:30:00,35.75,35.83,35.73,35.78,135100.0,31.7622,31.8332,31.7444,31.7888,135100.0
2010-10-19 15:00:00,35.78,35.84,35.75,35.79,334600.0,31.7888,31.8421,31.7622,31.7977,334600.0
2010-10-19 15:30:00,35.79,35.96,35.75,35.9,402800.0,31.7977,31.9487,31.7622,31.8954,402800.0
2010-10-20 09:30:00,35.93,35.99,35.75,35.88,148100.0,31.9221,31.9754,31.7622,31.8777,148100.0
2010-10-20 10:00:00,35.89,35.9,35.72,35.82,160600.0,31.8865,31.8954,31.7355,31.8244,160600.0
2010-10-20 10:30:00,35.82,36.0,35.8,35.94,72900.0,31.8244,31.9843,31.8066,31.931,72900.0
2010-10-20 11:00:00,35.92,35.96,35.84,35.94,124700.0,31.9132,31.9487,31.8421,31.931,124700.0
2010-10-20 11:30:00,35.94,36.07,35.93,36.07,64400.0,31.931,32.0465,31.9221,32.0465,64400.0
2010-10-20 12:00:00,36.06,36.22,36.04,36.22,53900.0,32.0376,32.1797,32.0198,32.1797,53900.0
2010-10-20 12:30:00,36.22,36.25,36.14,36.23,59300.0,32.1797,32.2064,32.1087,32.1886,59300.0
2010-10-20 13:00:00,36.23,36.31,36.19,36.24,62500.0,32.1886,32.2597,32.1531,32.1975,62500.0
2010-10-20 13:30:00,36.24,36.26,36.14,36.16,54800.0,32.1975,32.2153,32.1087,32.1264,54800.0
2010-10-20 14:00:00,36.17,36.29,36.11,36.22,73400.0,32.1353,32.2419,32.082,32.1797,73400.0
2010-10-20 14:30:00,36.24,36.35,36.21,36.27,64800.0,32.1975,32.2952,32.1708,32.2242,64800.0
2010-10-20 15:00:00,36.27,36.27,36.18,36.23,70900.0,32.2242,32.2242,32.1442,32.1886,70900.0
2010-10-20 15:30:00,36.23,36.25,36.11,36.18,199500.0,32.1886,32.2064,32.082,32.1442,199500.0
2010-10-21 09:30:00,36.33,36.68,36.33,36.68,121600.0,32.2775,32.5884,32.2775,32.5884,121600.0
2010-10-21 10:00:00,36.67,36.93,36.57,36.85,148800.0,32.5795,32.8105,32.4907,32.7395,148800.0
2010-10-21 10:30:00,36.85,37.11,36.82,36.97,157700.0,32.7395,32.9705,32.7128,32.8461,157700.0
2010-10-21 11:00:00,36.99,37.01,36.66,36.73,69000.0,32.8638,32.8816,32.5706,32.6328,69000.0
2010-10-21 11:30:00,36.73,36.73,36.42,36.67,75200.0,32.6328,32.6328,32.3574,32.5795,75200.0
2010-10-21 12:00:00,36.67,36.68,36.58,36.67,74100.0,32.5795,32.5884,32.4996,32.5795,74100.0
2010-10-21 12:30:00,36.67,36.67,36.45,36.47,81700.0,32.5795,32.5795,32.3841,32.4018,81700.0
2010-10-21 13:00:00,36.46,36.59,36.46,36.58,133400.0,32.393,32.5085,32.393,32.4996,133400.0
2010-10-21 13:30:00,36.57,36.57,36.12,36.13,133200.0,32.4907,32.4907,32.0909,32.0998,133200.0
2010-10-21 14:00:00,36.14,36.32,36.09,36.29,121600.0,32.1087,32.2686,32.0642,32.2419,121600.0
2010-10-21 14:30:00,36.28,36.41,36.27,36.36,148100.0,32.233,32.3485,32.2242,32.3041,148100.0
2010-10-21 15:00:00,36.35,36.54,36.28,36.44,176000.0,32.2952,32.464,32.233,32.3752,176000.0
2010-10-21 15:30:00,36.43,36.47,36.3,36.39,293200.0,32.3663,32.4018,32.2508,32.3308,293200.0
2010-10-22 09:30:00,36.47,36.66,36.21,36.23,88600.0,32.4018,32.5706,32.1708,32.1886,88600.0
2010-10-22 10:00:00,36.24,36.61,36.2,36.6,47900.0,32.1975,32.5262,32.162,32.5173,47900.0
2010-10-22 10:30:00,36.6,36.6,36.51,36.53,72400.0,32.5173,32.5173,32.4374,32.4552,72400.0
2010-10-22 11:00:00,36.53,36.63,36.45,36.6,106100.0,32.4552,32.544,32.3841,32.5173,106100.0
2010-10-22 11:30:00,36.6,36.67,36.54,36.62,50000.0,32.5173,32.5795,32.464,32.5351,50000.0
2010-10-22 12:00:00,36.61,36.68,36.6,36.68,36800.0,32.5262,32.5884,32.5173,32.5884,36800.0
2010-10-22 12:30:00,36.68,36.71,36.59,36.61,19700.0,32.5884,32.6151,32.5085,32.5262,19700.0
2010-10-22 13:00:00,36.61,36.65,36.59,36.64,23900.0,32.5262,32.5618,32.5085,32.5529,23900.0
2010-10-22 13:30:00,36.63,36.63,36.53,36.54,19800.0,32.544,32.544,32.4552,32.464,19800.0
2010-10-22 14:00:00,36.53,36.56,36.49,36.54,34900.0,32.4552,32.4818,32.4196,32.464,34900.0
2010-10-22 14:30:00,36.55,36.56,36.48,36.5,30200.0,32.4729,32.4818,32.4107,32.4285,30200.0
2010-10-22 15:00:00,36.48,36.57,36.48,36.56,64600.0,32.4107,32.4907,32.4107,32.4818,64600.0
2010-10-22 15:30:00,36.55,36.7,36.55,36.7,254200.0,32.4729,32.6062,32.4729,32.6062,254200.0
2010-10-25 09:30:00,37.01,37.47,36.98,37.25,97900.0,32.8816,33.2903,32.855,33.0948,97900.0
2010-10-25 10:00:00,37.25,37.35,37.21,37.27,108300.0,33.0948,33.1837,33.0593,33.1126,108300.0
2010-10-25 10:30:00,37.26,37.29,36.96,37.01,78600.0,33.1037,33.1304,32.8372,32.8816,78600.0
2010-10-25 11:00:00,37.0,37.15,36.96,37.06,42700.0,32.8727,33.006,32.8372,32.926,42700.0
2010-10-25 11:30:00,37.07,37.08,36.9,36.95,37700.0,32.9349,32.9438,32.7839,32.8283,37700.0
2010-10-25 12:00:00,36.95,37.03,36.8,36.83,37600.0,32.8283,32.8994,32.695,32.7217,37600.0
2010-10-25 12:30:00,36.84,36.89,36.74,36.89,45000.0,32.7306,32.775,32.6417,32.775,45000.0
2010-10-25 13:00:00,36.88,37.01,36.85,37.01,25700.0,32.7661,32.8816,32.7395,32.8816,25700.0
2010-10-25 13:30:00,37.01,37.04,36.9,36.91,41400.0,32.8816,32.9083,32.7839,32.7928,41400.0
2010-10-25 14:00:00,36.92,37.01,36.92,36.98,31900.0,32.8016,32.8816,32.8016,32.855,31900.0
2010-10-25 14:30:00,36.98,37.02,36.91,36.97,88800.0,32.855,32.8905,32.7928,32.8461,88800.0
2010-10-25 15:00:00,36.96,37.07,36.96,37.06,67900.0,32.8372,32.9349,32.8372,32.926,67900.0
2010-10-25 15:30:00,37.06,37.09,36.8,36.95,262700.0,32.926,32.9527,32.695,32.8283,262700.0
2010-10-26 09:30:00,36.7,36.72,36.52,36.72,87800.0,32.6062,32.624,32.4463,32.624,87800.0
2010-10-26 10:00:00,36.74,36.9,36.72,36.79,106100.0,32.6417,32.7839,32.624,32.6861,106100.0
2010-10-26 10:30:00,36.79,36.84,36.6,36.8,74600.0,32.6861,32.7306,32.5173,32.695,74600.0
2010-10-26 11:00:00,36.78,36.9,36.7,36.89,45700.0,32.6773,32.7839,32.6062,32.775,45700.0
2010-10-26 11:30:00,36.88,36.95,36.85,36.95,29900.0,32.7661,32.8283,32.7395,32.8283,29900.0
2010-10-26 12:00:00,36.96,37.0,36.86,36.86,25100.0,32.8372,32.8727,32.7483,32.7483,25100.0
2010-10-26 12:30:00,36.85,36.89,36.75,36.75,34700.0,32.7395,32.775,32.6506,32.6506,34700.0
2010-10-26 13:00:00,36.75,36.85,36.71,36.71,36500.0,32.6506,32.7395,32.6151,32.6151,36500.0
2010-10-26 13:30:00,36.73,36.81,36.62,36.63,38400.0,32.6328,32.7039,32.5351,32.544,38400.0
2010-10-26 14:00:00,36.63,36.7,36.57,36.7,39800.0,32.544,32.6062,32.4907,32.6062,39800.0
2010-10-26 14:30:00,36.68,36.75,36.67,36.71,30900.0,32.5884,32.6506,32.5795,32.6151,30900.0
2010-10-26 15:00:00,36.71,36.77,36.69,36.72,53200.0,32.6151,32.6684,32.5973,32.624,53200.0
2010-10-26 15:30:00,36.71,36.76,36.66,36.75,223100.0,32.6151,32.6595,32.5706,32.6506,223100.0
2010-10-27 09:30:00,36.34,36.44,36.18,36.33,108400.0,32.2863,32.3752,32.1442,32.2775,108400.0
2010-10-27 10:00:00,36.34,36.4,35.93,36.01,102100.0,32.2863,32.3397,31.9221,31.9932,102100.0
2010-10-27 10:30:00,36.0,36.08,35.9,35.91,192000.0,31.9843,32.0553,31.8954,31.9043,192000.0
2010-10-27 11:00:00,35.92,35.94,35.82,35.82,84900.0,31.9132,31.931,31.8244,31.8244,84900.0
2010-10-27 11:30:00,35.83,36.04,35.8,36.0,98300.0,31.8332,32.0198,31.8066,31.9843,98300.0
2010-10-27 12:00:00,35.99,36.01,35.93,35.94,28200.0,31.9754,31.9932,31.9221,31.931,28200.0
2010-10-27 12:30:00,35.94,35.98,35.91,35.96,32100.0,31.931,31.9665,31.9043,31.9487,32100.0
2010-10-27 13:00:00,35.97,36.02,35.91,36.0,46500.0,31.9576,32.002,31.9043,31.9843,46500.0
2010-10-27 13:30:00,36.0,36.03,35.96,36.02,47400.0,31.9843,32.0109,31.9487,32.002,47400.0
2010-10-27 14:00:00,36.03,36.06,36.0,36.02,49800.0,32.0109,32.0376,31.9843,32.002,49800.0
2010-10-27 14:30:00,36.02,36.17,35.99,36.11,41900.0,32.002,32.1353,31.9754,32.082,41900.0
2010-10-27 15:00:00,36.11,36.19,36.06,36.14,84200.0,32.082,32.1531,32.0376,32.1087,84200.0
2010-10-27 15:30:00,36.14,36.28,36.12,36.25,149700.0,32.1087,32.233,32.0909,32.2064,149700.0
2010-10-28 09:30:00,36.55,36.6,36.35,36.4,81900.0,32.4729,32.5173,32.2952,32.3397,81900.0
2010-10-28 10:00:00,36.4,36.44,36.06,36.07,45500.0,32.3397,32.3752,32.0376,32.0465,45500.0
2010-10-28 10:30:00,36.06,36.15,36.04,36.13,43600.0,32.0376,32.1175,32.0198,32.0998,43600.0
2010-10-28 11:00:00,36.15,36.35,36.11,36.32,36900.0,32.1175,32.2952,32.082,32.2686,36900.0
2010-10-28 11:30:00,36.3,36.3,36.1,36.1,34900.0,32.2508,32.2508,32.0731,32.0731,34900.0
2010-10-28 12:00:00,36.1,36.13,36.0,36.03,44900.0,32.0731,32.0998,31.9843,32.0109,44900.0
2010-10-28 12:30:00,36.01,36.08,35.96,36.01,45300.0,31.9932,32.0553,31.9487,31.9932,45300.0
2010-10-28 13:00:00,36.02,36.32,36.0,36.14,36500.0,32.002,32.2686,31.9843,32.1087,36500.0
2010-10-28 13:30:00,36.14,36.17,36.01,36.09,38200.0,32.1087,32.1353,31.9932,32.0642,38200.0
2010-10-28 14:00:00,36.08,36.17,36.04,36.1,34300.0,32.0553,32.1353,32.0198,32.0731,34300.0
2010-10-28 14:30:00,36.11,36.14,36.05,36.12,38600.0,32.082,32.1087,32.0287,32.0909,38600.0
2010-10-28 15:00:00,36.13,36.21,36.02,36.08,67700.0,32.0998,32.1708,32.002,32.0553,67700.0
2010-10-28 15:30:00,36.09,36.29,36.08,36.24,219500.0,32.0642,32.2419,32.0553,32.1975,219500.0
2010-10-29 09:30:00,36.24,36.24,35.85,35.88,114600.0,32.1975,32.1975,31.851,31.8777,114600.0
2010-10-29 10:00:00,35.87,36.14,35.87,36.01,81100.0,31.8688,32.1087,31.8688,31.9932,81100.0
2010-10-29 10:30:00,36.0,36.14,35.98,36.14,41700.0,31.9843,32.1087,31.9665,32.1087,41700.0
2010-10-29 11:00:00,36.13,36.15,36.03,36.07,60700.0,32.0998,32.1175,32.0109,32.0465,60700.0
2010-10-29 11:30:00,36.06,36.08,35.91,36.04,62500.0,32.0376,32.0553,31.9043,32.0198,62500.0
2010-10-29 12:00:00,36.06,36.31,36.04,36.3,30200.0,32.0376,32.2597,32.0198,32.2508,30200.0
2010-10-29 12:30:00,36.31,36.32,36.26,36.28,35900.0,32.2597,32.2686,32.2153,32.233,35900.0
2010-10-29 13:00:00,36.29,36.39,36.28,36.37,20400.0,32.2419,32.3308,32.233,32.313,20400.0
2010-10-29 13:30:00,36.37,36.58,36.35,36.57,31300.0,32.313,32.4996,32.2952,32.4907,31300.0
2010-10-29 14:00:00,36.57,36.57,36.44,36.44,52600.0,32.4907,32.4907,32.3752,32.3752,52600.0
2010-10-29 14:30:00,36.43,36.43,36.31,36.31,52400.0,32.3663,32.3663,32.2597,32.2597,52400.0
2010-10-29 15:00:00,36.31,36.54,36.29,36.54,128400.0,32.2597,32.464,32.2419,32.464,128400.0
2010-10-29 15:30:00,36.54,36.63,36.49,36.55,211100.0,32.464,32.544,32.4196,32.4729,211100.0
2010-11-01 09:30:00,36.67,36.73,36.32,36.41,129000.0,32.5795,32.6328,32.2686,32.3485,129000.0
2010-11-01 10:00:00,36.43,36.86,36.42,36.77,108500.0,32.3663,32.7483,32.3574,32.6684,108500.0
2010-11-01 10:30:00,36.76,36.79,36.65,36.72,127200.0,32.6595,32.6861,32.5618,32.624,127200.0
2010-11-01 11:00:00,36.72,36.75,36.63,36.65,158000.0,32.624,32.6506,32.544,32.5618,158000.0
2010-11-01 11:30:00,36.65,36.66,36.4,36.41,234000.0,32.5618,32.5706,32.3397,32.3485,234000.0
2010-11-01 12:00:00,36.41,36.43,36.19,36.3,103100.0,32.3485,32.3663,32.1531,32.2508,103100.0
2010-11-01 12:30:00,36.29,36.3,36.05,36.1,169700.0,32.2419,32.2508,32.0287,32.0731,169700.0
2010-11-01 13:00:00,36.11,36.16,36.01,36.04,113700.0,32.082,32.1264,31.9932,32.0198,113700.0
2010-11-01 13:30:00,36.04,36.08,35.94,36.04,128400.0,32.0198,32.0553,31.931,32.0198,128400.0
2010-11-01 14:00:00,36.04,36.21,36.0,36.18,65900.0,32.0198,32.1708,31.9843,32.1442,65900.0
2010-11-01 14:30:00,36.18,36.25,36.1,36.15,129000.0,32.1442,32.2064,32.0731,32.1175,129000.0
2010-11-01 15:00:00,36.15,36.16,35.95,35.99,191400.0,32.1175,32.1264,31.9398,31.9754,191400.0
2010-11-01 15:30:00,35.98,36.22,35.97,36.19,307900.0,31.9665,32.1797,31.9576,32.1531,307900.0
2010-11-02 09:30:00,35.65,38.14,35.65,37.76,595300.0,31.8748,34.1012,31.8748,33.7614,595300.0
2010-11-02 10:00:00,37.76,37.82,36.6,36.8,430300.0,33.7614,33.8151,32.7242,32.9031,430300.0
2010-11-02 10:30:00,36.79,37.69,36.79,37.5,316300.0,32.8941,33.6988,32.8941,33.5289,316300.0
2010-11-02 11:00:00,37.51,38.2,37.5,38.07,253100.0,33.5379,34.1548,33.5289,34.0386,253100.0
2010-11-02 11:30:00,38.08,38.82,37.92,38.7,502200.0,34.0475,34.7092,33.9045,34.6019,502200.0
2010-11-02 12:00:00,38.65,39.51,38.65,38.82,612700.0,34.5572,35.3261,34.5572,34.7092,612700.0
2010-11-02 12:30:00,38.81,39.32,38.81,39.17,306400.0,34.7002,35.1562,34.7002,35.0221,306400.0
2010-11-02 13:00:00,39.17,39.39,38.88,38.89,393100.0,35.0221,35.2188,34.7628,34.7717,393100.0
2010-11-02 13:30:00,38.89,39.31,38.86,39.24,150000.0,34.7717,35.1473,34.7449,35.0847,150000.0
2010-11-02 14:00:00,39.23,39.26,39.02,39.05,140400.0,35.0757,35.1026,34.888,34.9148,140400.0
2010-11-02 14:30:00,39.06,39.23,38.92,39.07,201800.0,34.9237,35.0757,34.7986,34.9327,201800.0
2010-11-02 15:00:00,39.06,39.7,39.06,39.64,352500.0,34.9237,35.496,34.9237,35.4423,352500.0
2010-11-02 15:30:00,39.64,39.66,39.26,39.3,607100.0,35.4423,35.4602,35.1026,35.1383,607100.0
2010-11-03 09:30:00,39.47,39.67,38.73,38.74,260000.0,35.2903,35.4692,34.6287,34.6376,260000.0
2010-11-03 10:00:00,38.75,39.08,38.55,38.68,256700.0,34.6466,34.9416,34.4678,34.584,256700.0
2010-11-03 10:30:00,38.66,38.8,38.42,38.42,119900.0,34.5661,34.6913,34.3515,34.3515,119900.0
2010-11-03 11:00:00,38.42,38.44,38.08,38.3,193900.0,34.3515,34.3694,34.0475,34.2442,193900.0
2010-11-03 11:30:00,38.29,38.36,38.15,38.17,77500.0,34.2353,34.2979,34.1101,34.128,77500.0
2010-11-03 12:00:00,38.16,38.2,38.09,38.17,61900.0,34.1191,34.1548,34.0565,34.128,61900.0
2010-11-03 12:30:00,38.18,38.39,38.17,38.39,76600.0,34.1369,34.3247,34.128,34.3247,76600.0
2010-11-03 13:00:00,38.39,38.66,38.39,38.57,104500.0,34.3247,34.5661,34.3247,34.4856,104500.0
2010-11-03 13:30:00,38.59,38.78,38.59,38.76,64000.0,34.5035,34.6734,34.5035,34.6555,64000.0
2010-11-03 14:00:00,38.75,39.03,38.56,38.6,142900.0,34.6466,34.8969,34.4767,34.5125,142900.0
2010-11-03 14:30:00,38.59,38.84,38.39,38.81,151300.0,34.5035,34.727,34.3247,34.7002,151300.0
2010-11-03 15:00:00,38.82,38.93,38.72,38.77,160400.0,34.7092,34.8075,34.6198,34.6645,160400.0
2010-11-03 15:30:00,38.75,38.91,38.64,38.86,248000.0,34.6466,34.7896,34.5482,34.7449,248000.0
2010-11-04 09:30:00,39.34,39.79,39.26,39.63,166900.0,35.1741,35.5764,35.1026,35.4334,166900.0
2010-11-04 10:00:00,39.61,39.76,39.43,39.61,311500.0,35.4155,35.5496,35.2546,35.4155,311500.0
2010-11-04 10:30:00,39.62,39.95,39.42,39.92,228300.0,35.4244,35.7195,35.2456,35.6927,228300.0
2010-11-04 11:00:00,39.9,40.26,39.9,40.07,144800.0,35.6748,35.9967,35.6748,35.8268,144800.0
2010-11-04 11:30:00,40.06,40.56,40.06,40.56,176300.0,35.8179,36.2649,35.8179,36.2649,176300.0
2010-11-04 12:00:00,40.54,40.99,40.54,40.92,225800.0,36.247,36.6494,36.247,36.5868,225800.0
2010-11-04 12:30:00,40.92,41.19,40.92,41.06,113000.0,36.5868,36.8282,36.5868,36.712,113000.0
2010-11-04 13:00:00,41.05,41.05,40.8,40.83,116500.0,36.703,36.703,36.4795,36.5063,116500.0
2010-11-04 13:30:00,40.83,40.89,40.77,40.79,102600.0,36.5063,36.56,36.4527,36.4705,102600.0
2010-11-04 14:00:00,40.79,40.89,40.77,40.84,115000.0,36.4705,36.56,36.4527,36.5153,115000.0
2010-11-04 14:30:00,40.84,41.03,40.71,40.73,312900.0,36.5153,36.6851,36.399,36.4169,312900.0
2010-11-04 15:00:00,40.73,41.16,40.72,41.15,188200.0,36.4169,36.8014,36.408,36.7924,188200.0
2010-11-04 15:30:00,41.15,41.35,41.08,41.32,384700.0,36.7924,36.9712,36.7298,36.9444,384700.0
2010-11-05 09:30:00,41.36,41.57,41.18,41.53,154200.0,36.9802,37.168,36.8193,37.1322,154200.0
2010-11-05 10:00:00,41.54,42.58,41.54,42.56,291000.0,37.1411,38.071,37.1411,38.0531,291000.0
2010-11-05 10:30:00,42.56,43.21,42.5,43.18,385000.0,38.0531,38.6343,37.9995,38.6075,385000.0
2010-11-05 11:00:00,43.16,43.35,42.79,43.26,348800.0,38.5896,38.7595,38.2588,38.679,348800.0
2010-11-05 11:30:00,43.29,43.49,42.83,42.83,298000.0,38.7058,38.8846,38.2945,38.2945,298000.0
2010-11-05 12:00:00,42.84,42.93,42.65,42.82,154800.0,38.3035,38.3839,38.1336,38.2856,154800.0
2010-11-05 12:30:00,42.83,42.94,42.75,42.88,110400.0,38.2945,38.3929,38.223,38.3392,110400.0
2010-11-05 13:00:00,42.87,42.96,42.81,42.9,137200.0,38.3303,38.4108,38.2766,38.3571,137200.0
2010-11-05 13:30:00,42.9,42.92,42.75,42.79,112000.0,38.3571,38.375,38.223,38.2588,112000.0
2010-11-05 14:00:00,42.8,42.8,42.28,42.31,216400.0,38.2677,38.2677,37.8028,37.8296,216400.0
2010-11-05 14:30:00,42.31,42.34,42.02,42.05,202900.0,37.8296,37.8564,37.5703,37.5971,202900.0
2010-11-05 15:00:00,42.05,42.22,42.02,42.2,134000.0,37.5971,37.7491,37.5703,37.7312,134000.0
2010-11-05 15:30:00,42.2,42.5,42.15,42.4,318400.0,37.7312,37.9995,37.6865,37.9101,318400.0
2010-11-08 09:30:00,42.26,42.49,42.1,42.42,132200.0,37.7849,37.9905,37.6418,37.9279,132200.0
2010-11-08 10:00:00,42.43,43.47,42.42,43.2,340800.0,37.9369,38.8668,37.9279,38.6253,340800.0
2010-11-08 10:30:00,43.17,43.2,42.82,42.88,157400.0,38.5985,38.6253,38.2856,38.3392,157400.0
2010-11-08 11:00:00,42.86,42.98,42.73,42.96,108400.0,38.3213,38.4286,38.2051,38.4108,108400.0
2010-11-08 11:30:00,42.95,43.17,42.88,43.12,50700.0,38.4018,38.5985,38.3392,38.5538,50700.0
2010-11-08 12:00:00,43.16,43.36,43.05,43.24,66400.0,38.5896,38.7684,38.4912,38.6611,66400.0
2010-11-08 12:30:00,43.23,43.35,43.16,43.35,74800.0,38.6522,38.7595,38.5896,38.7595,74800.0
2010-11-08 13:00:00,43.34,43.4,43.25,43.4,59700.0,38.7505,38.8042,38.67,38.8042,59700.0
2010-11-08 13:30:00,43.39,43.45,43.36,43.38,50500.0,38.7952,38.8489,38.7684,38.7863,50500.0
2010-11-08 14:00:00,43.37,43.45,43.27,43.39,413500.0,38.7773,38.8489,38.6879,38.7952,413500.0
2010-11-08 14:30:00,43.38,43.46,43.34,43.42,92500.0,38.7863,38.8578,38.7505,38.822,92500.0
2010-11-08 15:00:00,43.41,43.49,43.32,43.41,75800.0,38.8131,38.8846,38.7326,38.8131,75800.0
2010-11-08 15:30:00,43.42,43.47,43.32,43.45,280200.0,38.822,38.8668,38.7326,38.8489,280200.0
2010-11-09 09:30:00,43.48,43.48,42.7,42.82,125000.0,38.8757,38.8757,38.1783,38.2856,125000.0
2010-11-09 10:00:00,42.82,43.04,42.72,42.91,75500.0,38.2856,38.4823,38.1962,38.3661,75500.0
2010-11-09 10:30:00,42.93,42.94,42.67,42.74,111400.0,38.3839,38.3929,38.1515,38.2141,111400.0
2010-11-09 11:00:00,42.74,42.87,42.72,42.82,49600.0,38.2141,38.3303,38.1962,38.2856,49600.0
2010-11-09 11:30:00,42.8,42.91,42.55,42.55,43900.0,38.2677,38.3661,38.0442,38.0442,43900.0
2010-11-09 12:00:00,42.55,42.64,42.52,42.63,40600.0,38.0442,38.1246,38.0174,38.1157,40600.0
2010-11-09 12:30:00,42.63,42.69,42.59,42.67,65700.0,38.1157,38.1693,38.0799,38.1515,65700.0
2010-11-09 13:00:00,42.67,42.79,42.55,42.62,66100.0,38.1515,38.2588,38.0442,38.1068,66100.0
2010-11-09 13:30:00,42.6,42.64,42.22,42.3,72700.0,38.0889,38.1246,37.7491,37.8206,72700.0
2010-11-09 14:00:00,42.29,42.45,42.27,42.28,64300.0,37.8117,37.9548,37.7938,37.8028,64300.0
2010-11-09 14:30:00,42.29,42.44,42.28,42.34,123200.0,37.8117,37.9458,37.8028,37.8564,123200.0
2010-11-09 15:00:00,42.34,42.35,42.02,42.1,78600.0,37.8564,37.8654,37.5703,37.6418,78600.0
2010-11-09 15:30:00,42.1,42.14,41.87,42.12,331500.0,37.6418,37.6776,37.4362,37.6597,331500.0
2010-11-10 09:30:00,42.1,42.22,41.25,41.26,151400.0,37.6418,37.7491,36.8818,36.8908,151400.0
2010-11-10 10:00:00,41.25,41.26,40.9,41.1,196000.0,36.8818,36.8908,36.5689,36.7477,196000.0
2010-11-10 10:30:00,41.11,41.33,41.01,41.16,91000.0,36.7567,36.9534,36.6673,36.8014,91000.0
2010-11-10 11:00:00,41.17,41.17,40.82,40.98,89300.0,36.8103,36.8103,36.4974,36.6404,89300.0
2010-11-10 11:30:00,40.99,41.27,40.94,41.25,107000.0,36.6494,36.8997,36.6047,36.8818,107000.0
2010-11-10 12:00:00,41.26,41.31,41.1,41.21,63800.0,36.8908,36.9355,36.7477,36.8461,63800.0
2010-11-10 12:30:00,41.21,41.39,41.19,41.34,54600.0,36.8461,37.007,36.8282,36.9623,54600.0
2010-11-10 13:00:00,41.35,41.6,41.21,41.55,77700.0,36.9712,37.1948,36.8461,37.1501,77700.0
2010-11-10 13:30:00,41.57,41.65,41.39,41.45,71300.0,37.168,37.2395,37.007,37.0607,71300.0
2010-11-10 14:00:00,41.45,41.53,41.33,41.4,120500.0,37.0607,37.1322,36.9534,37.016,120500.0
2010-11-10 14:30:00,41.41,41.6,41.37,41.58,80500.0,37.0249,37.1948,36.9891,37.1769,80500.0
2010-11-10 15:00:00,41.58,41.64,41.46,41.63,88000.0,37.1769,37.2305,37.0696,37.2216,88000.0
2010-11-10 15:30:00,41.63,41.82,41.57,41.77,215400.0,37.2216,37.3915,37.168,37.3468,215400.0
2010-11-11 09:30:00,41.31,41.8,41.01,41.44,150100.0,36.9355,37.3736,36.6673,37.0517,150100.0
2010-11-11 10:00:00,41.44,41.68,41.38,41.56,89900.0,37.0517,37.2663,36.9981,37.159,89900.0
2010-11-11 10:30:00,41.56,41.56,41.2,41.56,80500.0,37.159,37.159,36.8371,37.159,80500.0
2010-11-11 11:00:00,41.53,41.71,41.47,41.64,81300.0,37.1322,37.2931,37.0785,37.2305,81300.0
2010-11-11 11:30:00,41.64,41.78,41.6,41.68,75700.0,37.2305,37.3557,37.1948,37.2663,75700.0
2010-11-11 12:00:00,41.67,41.72,41.62,41.63,44500.0,37.2574,37.3021,37.2127,37.2216,44500.0
2010-11-11 12:30:00,41.64,41.72,41.58,41.58,44200.0,37.2305,37.3021,37.1769,37.1769,44200.0
2010-11-11 13:00:00,41.58,41.59,41.41,41.41,52800.0,37.1769,37.1858,37.0249,37.0249,52800.0
2010-11-11 13:30:00,41.41,41.61,41.41,41.58,46600.0,37.0249,37.2037,37.0249,37.1769,46600.0
2010-11-11 14:00:00,41.58,41.64,41.54,41.58,67400.0,37.1769,37.2305,37.1411,37.1769,67400.0
2010-11-11 14:30:00,41.59,41.76,41.59,41.65,66200.0,37.1858,37.3378,37.1858,37.2395,66200.0
2010-11-11 15:00:00,41.65,41.73,41.6,41.67,73400.0,37.2395,37.311,37.1948,37.2574,73400.0
2010-11-11 15:30:00,41.66,41.67,41.52,41.62,220400.0,37.2484,37.2574,37.1232,37.2127,220400.0
2010-11-12 09:30:00,41.2,41.81,41.2,41.67,83600.0,36.8371,37.3825,36.8371,37.2574,83600.0
2010-11-12 10:00:00,41.64,41.74,41.54,41.6,144200.0,37.2305,37.3199,37.1411,37.1948,144200.0
2010-11-12 10:30:00,41.59,41.68,41.14,41.14,104500.0,37.1858,37.2663,36.7835,36.7835,104500.0
2010-11-12 11:00:00,41.13,41.22,40.98,41.18,45100.0,36.7745,36.855,36.6404,36.8193,45100.0
2010-11-12 11:30:00,41.21,41.24,40.94,41.02,35600.0,36.8461,36.8729,36.6047,36.6762,35600.0
2010-11-12 12:00:00,41.04,41.08,40.79,40.8,63600.0,36.6941,36.7298,36.4705,36.4795,63600.0
2010-11-12 12:30:00,40.81,40.88,40.63,40.69,55800.0,36.4884,36.551,36.3275,36.3811,55800.0
2010-11-12 13:00:00,40.68,40.68,40.55,40.67,30900.0,36.3722,36.3722,36.256,36.3633,30900.0
2010-11-12 13:30:00,40.66,40.76,40.61,40.61,53900.0,36.3543,36.4437,36.3096,36.3096,53900.0
2010-11-12 14:00:00,40.62,40.74,40.62,40.63,60800.0,36.3186,36.4258,36.3186,36.3275,60800.0
2010-11-12 14:30:00,40.64,40.75,40.61,40.71,65400.0,36.3364,36.4348,36.3096,36.399,65400.0
2010-11-12 15:00:00,40.71,40.77,40.61,40.7,96900.0,36.399,36.4527,36.3096,36.3901,96900.0
2010-11-12 15:30:00,40.7,40.73,40.54,40.63,309600.0,36.3901,36.4169,36.247,36.3275,309600.0
2010-11-15 09:30:00,40.81,40.95,40.51,40.7,72500.0,36.4884,36.6136,36.2202,36.3901,72500.0
2010-11-15 10:00:00,40.71,40.71,40.22,40.22,78400.0,36.399,36.399,35.9609,35.9609,78400.0
2010-11-15 10:30:00,40.22,40.54,40.06,40.47,138800.0,35.9609,36.247,35.8179,36.1844,138800.0
2010-11-15 11:00:00,40.47,40.5,40.3,40.46,51900.0,36.1844,36.2113,36.0324,36.1755,51900.0
2010-11-15 11:30:00,40.47,40.73,40.47,40.72,48300.0,36.1844,36.4169,36.1844,36.408,48300.0
2010-11-15 12:00:00,40.72,40.75,40.3,40.43,30000.0,36.408,36.4348,36.0324,36.1487,30000.0
2010-11-15 12:30:00,40.44,40.46,40.38,40.4,22300.0,36.1576,36.1755,36.104,36.1218,22300.0
2010-11-15 13:00:00,40.4,40.44,40.29,40.42,32000.0,36.1218,36.1576,36.0235,36.1397,32000.0
2010-11-15 13:30:00,40.42,40.44,40.36,40.36,27800.0,36.1397,36.1576,36.0861,36.0861,27800.0
2010-11-15 14:00:00,40.34,40.41,40.23,40.24,57000.0,36.0682,36.1308,35.9699,35.9788,57000.0
2010-11-15 14:30:00,40.25,40.31,40.17,40.22,55800.0,35.9877,36.0414,35.9162,35.9609,55800.0
2010-11-15 15:00:00,40.21,40.21,39.78,39.83,157900.0,35.952,35.952,35.5675,35.6122,157900.0
2010-11-15 15:30:00,39.83,39.83,39.56,39.63,356900.0,35.6122,35.6122,35.3708,35.4334,356900.0
2010-11-16 09:30:00,39.45,39.82,39.06,39.24,99600.0,35.2724,35.6033,34.9237,35.0847,99600.0
2010-11-16 10:00:00,39.24,39.48,39.17,39.39,67100.0,35.0847,35.2993,35.0221,35.2188,67100.0
2010-11-16 10:30:00,39.39,39.39,38.85,39.0,110500.0,35.2188,35.2188,34.736,34.8701,110500.0
2010-11-16 11:00:00,39.01,39.09,38.76,38.92,101400.0,34.879,34.9506,34.6555,34.7986,101400.0
2010-11-16 11:30:00,38.94,39.09,38.8,38.86,71400.0,34.8165,34.9506,34.6913,34.7449,71400.0
2010-11-16 12:00:00,38.88,39.01,38.82,38.88,31700.0,34.7628,34.879,34.7092,34.7628,31700.0
2010-11-16 12:30:00,38.89,38.94,38.71,38.94,56100.0,34.7717,34.8165,34.6108,34.8165,56100.0
2010-11-16 13:00:00,38.93,39.1,38.9,39.07,70100.0,34.8075,34.9595,34.7807,34.9327,70100.0
2010-11-16 13:30:00,39.07,39.23,39.03,39.2,76900.0,34.9327,35.0757,34.8969,35.0489,76900.0
2010-11-16 14:00:00,39.19,39.25,39.06,39.15,118300.0,35.04,35.0936,34.9237,35.0042,118300.0
2010-11-16 14:30:00,39.16,39.21,39.04,39.15,103500.0,35.0132,35.0579,34.9059,35.0042,103500.0
2010-11-16 15:00:00,39.16,39.19,38.91,39.02,77700.0,35.0132,35.04,34.7896,34.888,77700.0
2010-11-16 15:30:00,39.03,39.2,38.98,39.16,239100.0,34.8969,35.0489,34.8522,35.0132,239100.0
2010-11-17 09:30:00,39.08,39.28,38.67,39.26,60000.0,34.9416,35.1205,34.575,35.1026,60000.0
2010-11-17 10:00:00,39.26,39.35,39.0,39.07,49300.0,35.1026,35.183,34.8701,34.9327,49300.0
2010-11-17 10:30:00,39.09,39.19,38.92,38.95,42200.0,34.9506,35.04,34.7986,34.8254,42200.0
2010-11-17 11:00:00,38.93,39.07,38.82,39.06,36900.0,34.8075,34.9327,34.7092,34.9237,36900.0
2010-11-17 11:30:00,39.05,39.19,38.99,39.16,44500.0,34.9148,35.04,34.8612,35.0132,44500.0
2010-11-17 12:00:00,39.16,39.16,38.97,39.0,20100.0,35.0132,35.0132,34.8433,34.8701,20100.0
2010-11-17 12:30:00,39.0,39.08,38.94,39.03,27600.0,34.8701,34.9416,34.8165,34.8969,27600.0
2010-11-17 13:00:00,39.01,39.16,38.96,39.15,26900.0,34.879,35.0132,34.8343,35.0042,26900.0
2010-11-17 13:30:00,39.13,39.15,38.91,38.98,31900.0,34.9863,35.0042,34.7896,34.8522,31900.0
2010-11-17 14:00:00,38.98,39.05,38.97,38.99,42200.0,34.8522,34.9148,34.8433,34.8612,42200.0
2010-11-17 14:30:00,38.99,39.05,38.91,39.0,53000.0,34.8612,34.9148,34.7896,34.8701,53000.0
2010-11-17 15:00:00,39.0,39.03,38.82,38.83,99600.0,34.8701,34.8969,34.7092,34.7181,99600.0
2010-11-17 15:30:00,38.84,39.02,38.84,38.93,150400.0,34.727,34.888,34.727,34.8075,150400.0
2010-11-18 09:30:00,39.54,39.83,39.31,39.75,77000.0,35.3529,35.6122,35.1473,35.5407,77000.0
2010-11-18 10:00:00,39.76,40.21,39.76,40.06,106900.0,35.5496,35.952,35.5496,35.8179,106900.0
2010-11-18 10:30:00,40.08,40.18,40.0,40.0,52900.0,35.8357,35.9251,35.7642,35.7642,52900.0
2010-11-18 11:00:00,40.01,40.02,39.76,39.86,34200.0,35.7731,35.7821,35.5496,35.639,34200.0
2010-11-18 11:30:00,39.87,39.97,39.82,39.97,39200.0,35.648,35.7374,35.6033,35.7374,39200.0
2010-11-18 12:00:00,39.95,40.11,39.95,40.05,41600.0,35.7195,35.8626,35.7195,35.8089,41600.0
2010-11-18 12:30:00,40.04,40.12,40.02,40.1,39700.0,35.8,35.8715,35.7821,35.8536,39700.0
2010-11-18 13:00:00,40.09,40.09,39.99,40.0,29500.0,35.8447,35.8447,35.7553,35.7642,29500.0
2010-11-18 13:30:00,40.02,40.04,39.91,39.93,27600.0,35.7821,35.8,35.6837,35.7016,27600.0
2010-11-18 14:00:00,39.93,39.97,39.74,39.74,53500.0,35.7016,35.7374,35.5317,35.5317,53500.0
2010-11-18 14:30:00,39.74,39.75,39.6,39.65,56200.0,35.5317,35.5407,35.4066,35.4513,56200.0
2010-11-18 15:00:00,39.66,39.72,39.61,39.7,51900.0,35.4602,35.5139,35.4155,35.496,51900.0
2010-11-18 15:30:00,39.69,39.69,39.49,39.61,157200.0,35.487,35.487,35.3082,35.4155,157200.0
2010-11-19 09:30:00,39.63,39.71,39.17,39.47,120500.0,35.4334,35.5049,35.0221,35.2903,120500.0
2010-11-19 10:00:00,39.47,39.49,39.28,39.35,33200.0,35.2903,35.3082,35.1205,35.183,33200.0
2010-11-19 10:30:00,39.34,39.58,39.3,39.37,30200.0,35.1741,35.3887,35.1383,35.2009,30200.0
2010-11-19 11:00:00,39.35,39.45,39.33,39.4,35200.0,35.183,35.2724,35.1652,35.2277,35200.0
2010-11-19 11:30:00,39.4,39.5,39.38,39.44,25500.0,35.2277,35.3172,35.2099,35.2635,25500.0
2010-11-19 12:00:00,39.44,39.48,39.41,39.43,31600.0,35.2635,35.2993,35.2367,35.2546,31600.0
2010-11-19 12:30:00,39.43,39.5,39.39,39.5,25500.0,35.2546,35.3172,35.2188,35.3172,25500.0
2010-11-19 13:00:00,39.51,39.53,39.3,39.3,54000.0,35.3261,35.344,35.1383,35.1383,54000.0
2010-11-19 13:30:00,39.31,39.41,39.27,39.4,40200.0,35.1473,35.2367,35.1115,35.2277,40200.0
2010-11-19 14:00:00,39.41,39.46,39.34,39.36,46200.0,35.2367,35.2814,35.1741,35.192,46200.0
2010-11-19 14:30:00,39.36,39.36,39.32,39.34,37600.0,35.192,35.192,35.1562,35.1741,37600.0
2010-11-19 15:00:00,39.35,39.41,39.32,39.35,83900.0,35.183,35.2367,35.1562,35.183,83900.0
2010-11-19 15:30:00,39.36,39.56,39.27,39.53,186000.0,35.192,35.3708,35.1115,35.344,186000.0
2010-11-22 09:30:00,39.32,39.48,39.06,39.32,46500.0,35.1562,35.2993,34.9237,35.1562,46500.0
2010-11-22 10:00:00,39.33,39.4,39.0,39.03,58600.0,35.1652,35.2277,34.8701,34.8969,58600.0
2010-11-22 10:30:00,39.04,39.33,39.01,39.2,48500.0,34.9059,35.1652,34.879,35.0489,48500.0
2010-11-22 11:00:00,39.21,39.38,39.1,39.37,42500.0,35.0579,35.2099,34.9595,35.2009,42500.0
2010-11-22 11:30:00,39.37,39.42,39.33,39.41,54100.0,35.2009,35.2456,35.1652,35.2367,54100.0
2010-11-22 12:00:00,39.4,39.47,39.24,39.26,56000.0,35.2277,35.2903,35.0847,35.1026,56000.0
2010-11-22 12:30:00,39.25,39.28,39.16,39.25,71000.0,35.0936,35.1205,35.0132,35.0936,71000.0
2010-11-22 13:00:00,39.25,39.37,39.23,39.37,53900.0,35.0936,35.2009,35.0757,35.2009,53900.0
2010-11-22 13:30:00,39.38,39.65,39.38,39.62,46300.0,35.2099,35.4513,35.2099,35.4244,46300.0
2010-11-22 14:00:00,39.62,39.78,39.61,39.67,64200.0,35.4244,35.5675,35.4155,35.4692,64200.0
2010-11-22 14:30:00,39.66,39.87,39.64,39.87,43700.0,35.4602,35.648,35.4423,35.648,43700.0
2010-11-22 15:00:00,39.87,39.89,39.74,39.8,44600.0,35.648,35.6659,35.5317,35.5854,44600.0
2010-11-22 15:30:00,39.79,40.03,39.73,39.99,174100.0,35.5764,35.791,35.5228,35.7553,174100.0
2010-11-23 09:30:00,39.37,39.62,39.05,39.16,65300.0,35.2009,35.4244,34.9148,35.0132,65300.0
2010-11-23 10:00:00,39.15,39.28,39.05,39.27,44700.0,35.0042,35.1205,34.9148,35.1115,44700.0
2010-11-23 10:30:00,39.25,39.58,39.22,39.52,33900.0,35.0936,35.3887,35.0668,35.335,33900.0
2010-11-23 11:00:00,39.52,39.52,39.11,39.12,39300.0,35.335,35.335,34.9685,34.9774,39300.0
2010-11-23 11:30:00,39.11,39.38,39.07,39.29,36300.0,34.9685,35.2099,34.9327,35.1294,36300.0
2010-11-23 12:00:00,39.28,39.35,39.21,39.28,13300.0,35.1205,35.183,35.0579,35.1205,13300.0
2010-11-23 12:30:00,39.29,39.41,39.19,39.36,22500.0,35.1294,35.2367,35.04,35.192,22500.0
2010-11-23 13:00:00,39.36,39.41,39.24,39.34,23500.0,35.192,35.2367,35.0847,35.1741,23500.0
2010-11-23 13:30:00,39.35,39.38,39.17,39.19,29200.0,35.183,35.2099,35.0221,35.04,29200.0
2010-11-23 14:00:00,39.2,39.31,39.07,39.15,68100.0,35.0489,35.1473,34.9327,35.0042,68100.0
2010-11-23 14:30:00,39.14,39.26,39.1,39.22,46400.0,34.9953,35.1026,34.9595,35.0668,46400.0
2010-11-23 15:00:00,39.22,39.31,39.17,39.23,53500.0,35.0668,35.1473,35.0221,35.0757,53500.0
2010-11-23 15:30:00,39.23,39.27,39.12,39.2,162000.0,35.0757,35.1115,34.9774,35.0489,162000.0
2010-11-24 09:30:00,39.58,39.81,39.48,39.73,51500.0,35.3887,35.5943,35.2993,35.5228,51500.0
2010-11-24 10:00:00,39.74,39.93,39.6,39.9,35300.0,35.5317,35.7016,35.4066,35.6748,35300.0
2010-11-24 10:30:00,39.89,40.0,39.72,39.77,39600.0,35.6659,35.7642,35.5139,35.5586,39600.0
2010-11-24 11:00:00,39.75,39.88,39.72,39.73,34900.0,35.5407,35.6569,35.5139,35.5228,34900.0
2010-11-24 11:30:00,39.73,39.81,39.61,39.71,32100.0,35.5228,35.5943,35.4155,35.5049,32100.0
2010-11-24 12:00:00,39.72,39.75,39.59,39.63,31600.0,35.5139,35.5407,35.3976,35.4334,31600.0
2010-11-24 12:30:00,39.64,39.73,39.62,39.72,17000.0,35.4423,35.5228,35.4244,35.5139,17000.0
2010-11-24 13:00:00,39.71,39.78,39.63,39.78,28700.0,35.5049,35.5675,35.4334,35.5675,28700.0
2010-11-24 13:30:00,39.78,39.81,39.72,39.73,15200.0,35.5675,35.5943,35.5139,35.5228,15200.0
2010-11-24 14:00:00,39.74,39.8,39.7,39.79,23900.0,35.5317,35.5854,35.496,35.5764,23900.0
2010-11-24 14:30:00,39.78,39.82,39.77,39.79,26800.0,35.5675,35.6033,35.5586,35.5764,26800.0
2010-11-24 15:00:00,39.8,39.93,39.77,39.9,42600.0,35.5854,35.7016,35.5586,35.6748,42600.0
2010-11-24 15:30:00,39.9,39.95,39.79,39.91,106400.0,35.6748,35.7195,35.5764,35.6837,106400.0
2010-11-26 09:30:00,39.68,39.68,38.95,39.37,57300.0,35.4781,35.4781,34.8254,35.2009,57300.0
2010-11-26 10:00:00,39.37,39.51,39.26,39.28,41400.0,35.2009,35.3261,35.1026,35.1205,41400.0
2010-11-26 10:30:00,39.28,39.29,39.08,39.13,47600.0,35.1205,35.1294,34.9416,34.9863,47600.0
2010-11-26 11:00:00,39.13,39.16,39.0,39.01,73700.0,34.9863,35.0132,34.8701,34.879,73700.0
2010-11-26 11:30:00,39.02,39.08,38.91,38.95,57300.0,34.888,34.9416,34.7896,34.8254,57300.0
2010-11-26 12:00:00,39.0,39.0,38.88,38.88,48900.0,34.8701,34.8701,34.7628,34.7628,48900.0
2010-11-26 12:30:00,38.89,38.9,38.7,38.73,138500.0,34.7717,34.7807,34.6019,34.6287,138500.0
2010-11-29 09:30:00,38.49,38.92,38.49,38.75,91700.0,34.4141,34.7986,34.4141,34.6466,91700.0
2010-11-29 10:00:00,38.76,39.04,38.68,38.98,65400.0,34.6555,34.9059,34.584,34.8522,65400.0
2010-11-29 10:30:00,38.97,39.14,38.96,39.1,74900.0,34.8433,34.9953,34.8343,34.9595,74900.0
2010-11-29 11:00:00,39.1,39.1,38.91,39.06,79500.0,34.9595,34.9595,34.7896,34.9237,79500.0
2010-11-29 11:30:00,39.05,39.08,38.78,38.89,40400.0,34.9148,34.9416,34.6734,34.7717,40400.0
2010-11-29 12:00:00,38.89,39.1,38.89,39.01,45900.0,34.7717,34.9595,34.7717,34.879,45900.0
2010-11-29 12:30:00,39.01,39.08,38.95,38.99,24800.0,34.879,34.9416,34.8254,34.8612,24800.0
2010-11-29 13:00:00,39.0,39.02,38.79,38.85,35800.0,34.8701,34.888,34.6823,34.736,35800.0
2010-11-29 13:30:00,38.84,38.9,38.75,38.87,35900.0,34.727,34.7807,34.6466,34.7539,35900.0
2010-11-29 14:00:00,38.87,39.07,38.83,39.03,59600.0,34.7539,34.9327,34.7181,34.8969,59600.0
2010-11-29 14:30:00,39.05,39.35,39.05,39.35,46500.0,34.9148,35.183,34.9148,35.183,46500.0
2010-11-29 15:00:00,39.36,39.51,39.3,39.38,49700.0,35.192,35.3261,35.1383,35.2099,49700.0
2010-11-29 15:30:00,39.37,39.62,39.33,39.45,187800.0,35.2009,35.4244,35.1652,35.2724,187800.0
2010-11-30 09:30:00,39.05,39.52,38.8,39.48,62700.0,34.9148,35.335,34.6913,35.2993,62700.0
2010-11-30 10:00:00,39.53,39.83,39.4,39.74,51900.0,35.344,35.6122,35.2277,35.5317,51900.0
2010-11-30 10:30:00,39.72,39.74,39.55,39.63,53800.0,35.5139,35.5317,35.3619,35.4334,53800.0
2010-11-30 11:00:00,39.64,39.74,39.58,39.71,47000.0,35.4423,35.5317,35.3887,35.5049,47000.0
2010-11-30 11:30:00,39.67,40.02,39.62,39.9,113600.0,35.4692,35.7821,35.4244,35.6748,113600.0
2010-11-30 12:00:00,39.88,40.0,39.85,40.0,71300.0,35.6569,35.7642,35.6301,35.7642,71300.0
2010-11-30 12:30:00,39.99,40.14,39.95,40.12,74200.0,35.7553,35.8894,35.7195,35.8715,74200.0
2010-11-30 13:00:00,40.12,40.42,40.07,40.4,105600.0,35.8715,36.1397,35.8268,36.1218,105600.0
2010-11-30 13:30:00,40.4,40.42,40.18,40.27,80000.0,36.1218,36.1397,35.9251,36.0056,80000.0
2010-11-30 14:00:00,40.28,40.45,40.21,40.24,82100.0,36.0146,36.1666,35.952,35.9788,82100.0
2010-11-30 14:30:00,40.24,40.37,40.15,40.34,87000.0,35.9788,36.095,35.8983,36.0682,87000.0
2010-11-30 15:00:00,40.34,40.46,40.23,40.37,113800.0,36.0682,36.1755,35.9699,36.095,113800.0
2010-11-30 15:30:00,40.37,40.39,40.03,40.12,282900.0,36.095,36.1129,35.791,35.8715,282900.0
2010-12-01 09:30:00,40.95,41.13,40.63,41.08,117000.0,36.6136,36.7745,36.3275,36.7298,117000.0
2010-12-01 10:00:00,41.08,41.3,40.96,41.01,126200.0,36.7298,36.9265,36.6225,36.6673,126200.0
2010-12-01 10:30:00,41.0,41.41,40.98,41.38,79200.0,36.6583,37.0249,36.6404,36.9981,79200.0
2010-12-01 11:00:00,41.38,41.72,41.35,41.65,115300.0,36.9981,37.3021,36.9712,37.2395,115300.0
2010-12-01 11:30:00,41.65,42.31,41.63,42.27,104200.0,37.2395,37.8296,37.2216,37.7938,104200.0
2010-12-01 12:00:00,42.27,42.31,41.95,41.97,86500.0,37.7938,37.8296,37.5077,37.5256,86500.0
2010-12-01 12:30:00,42.0,42.0,41.8,41.83,49600.0,37.5524,37.5524,37.3736,37.4004,49600.0
2010-12-01 13:00:00,41.83,41.96,41.76,41.8,59900.0,37.4004,37.5167,37.3378,37.3736,59900.0
2010-12-01 13:30:00,41.79,41.99,41.79,41.94,44300.0,37.3647,37.5435,37.3647,37.4988,44300.0
2010-12-01 14:00:00,41.93,41.95,41.73,41.74,49400.0,37.4898,37.5077,37.311,37.3199,49400.0
2010-12-01 14:30:00,41.75,41.95,41.73,41.9,52700.0,37.3289,37.5077,37.311,37.463,52700.0
2010-12-01 15:00:00,41.9,41.98,41.83,41.92,93200.0,37.463,37.5345,37.4004,37.4809,93200.0
2010-12-01 15:30:00,41.93,41.95,41.8,41.93,209000.0,37.4898,37.5077,37.3736,37.4898,209000.0
2010-12-02 09:30:00,42.0,42.2,41.64,41.83,115900.0,37.5524,37.7312,37.2305,37.4004,115900.0
2010-12-02 10:00:00,41.85,42.59,41.84,42.48,110400.0,37.4183,38.0799,37.4094,37.9816,110400.0
2010-12-02 10:30:00,42.47,42.54,42.28,42.43,86300.0,37.9726,38.0352,37.8028,37.9369,86300.0
2010-12-02 11:00:00,42.42,42.47,42.29,42.33,75000.0,37.9279,37.9726,37.8117,37.8475,75000.0
2010-12-02 11:30:00,42.35,42.47,42.18,42.43,152500.0,37.8654,37.9726,37.7134,37.9369,152500.0
2010-12-02 12:00:00,42.44,42.5,42.38,42.49,96700.0,37.9458,37.9995,37.8922,37.9905,96700.0
2010-12-02 12:30:00,42.5,42.68,42.49,42.67,75800.0,37.9995,38.1604,37.9905,38.1515,75800.0
2010-12-02 13:00:00,42.66,42.69,42.5,42.56,77000.0,38.1425,38.1693,37.9995,38.0531,77000.0
2010-12-02 13:30:00,42.56,42.58,42.47,42.48,82900.0,38.0531,38.071,37.9726,37.9816,82900.0
2010-12-02 14:00:00,42.48,42.66,42.47,42.64,69800.0,37.9816,38.1425,37.9726,38.1246,69800.0
2010-12-02 14:30:00,42.64,42.65,42.42,42.42,62700.0,38.1246,38.1336,37.9279,37.9279,62700.0
2010-12-02 15:00:00,42.42,42.51,42.37,42.45,115900.0,37.9279,38.0084,37.8832,37.9548,115900.0
2010-12-02 15:30:00,42.44,42.44,42.22,42.34,373700.0,37.9458,37.9458,37.7491,37.8564,373700.0
2010-12-03 09:30:00,42.06,42.3,41.89,42.0,224400.0,37.6061,37.8206,37.4541,37.5524,224400.0
2010-12-03 10:00:00,42.0,42.26,41.99,42.0,459200.0,37.5524,37.7849,37.5435,37.5524,459200.0
2010-12-03 10:30:00,42.01,42.06,41.86,42.0,177700.0,37.5614,37.6061,37.4272,37.5524,177700.0
2010-12-03 11:00:00,42.0,42.04,41.85,41.97,74200.0,37.5524,37.5882,37.4183,37.5256,74200.0
2010-12-03 11:30:00,41.97,41.98,41.72,41.86,131400.0,37.5256,37.5345,37.3021,37.4272,131400.0
2010-12-03 12:00:00,41.86,41.94,41.84,41.89,39100.0,37.4272,37.4988,37.4094,37.4541,39100.0
2010-12-03 12:30:00,41.89,42.05,41.88,41.99,57000.0,37.4541,37.5971,37.4451,37.5435,57000.0
2010-12-03 13:00:00,41.99,42.01,41.94,41.95,70800.0,37.5435,37.5614,37.4988,37.5077,70800.0
2010-12-03 13:30:00,41.95,42.0,41.91,41.91,39800.0,37.5077,37.5524,37.4719,37.4719,39800.0
2010-12-03 14:00:00,41.91,41.94,41.76,41.85,80000.0,37.4719,37.4988,37.3378,37.4183,80000.0
2010-12-03 14:30:00,41.86,41.9,41.82,41.84,62100.0,37.4272,37.463,37.3915,37.4094,62100.0
2010-12-03 15:00:00,41.85,41.92,41.75,41.91,195300.0,37.4183,37.4809,37.3289,37.4719,195300.0
2010-12-03 15:30:00,41.91,42.04,41.85,41.98,255000.0,37.4719,37.5882,37.4183,37.5345,255000.0
2010-12-06 09:30:00,41.95,41.99,41.68,41.92,48800.0,37.5077,37.5435,37.2663,37.4809,48800.0
2010-12-06 10:00:00,41.94,42.03,41.86,42.02,52400.0,37.4988,37.5792,37.4272,37.5703,52400.0
2010-12-06 10:30:00,42.02,42.06,41.74,41.85,47700.0,37.5703,37.6061,37.3199,37.4183,47700.0
2010-12-06 11:00:00,41.86,41.93,41.68,41.74,36800.0,37.4272,37.4898,37.2663,37.3199,36800.0
2010-12-06 11:30:00,41.75,41.78,41.51,41.6,73600.0,37.3289,37.3557,37.1143,37.1948,73600.0
2010-12-06 12:00:00,41.6,41.6,41.5,41.51,47900.0,37.1948,37.1948,37.1054,37.1143,47900.0
2010-12-06 12:30:00,41.51,41.59,41.47,41.51,34300.0,37.1143,37.1858,37.0785,37.1143,34300.0
2010-12-06 13:00:00,41.5,41.57,41.45,41.56,31600.0,37.1054,37.168,37.0607,37.159,31600.0
2010-12-06 13:30:00,41.56,41.72,41.53,41.72,44000.0,37.159,37.3021,37.1322,37.3021,44000.0
2010-12-06 14:00:00,41.72,41.82,41.68,41.77,38100.0,37.3021,37.3915,37.2663,37.3468,38100.0
2010-12-06 14:30:00,41.77,41.88,41.77,41.84,117300.0,37.3468,37.4451,37.3468,37.4094,117300.0
2010-12-06 15:00:00,41.83,41.9,41.74,41.74,59800.0,37.4004,37.463,37.3199,37.3199,59800.0
2010-12-06 15:30:00,41.74,41.76,41.65,41.69,239800.0,37.3199,37.3378,37.2395,37.2752,239800.0
2010-12-07 09:30:00,42.47,42.7,42.23,42.4,222600.0,37.9726,38.1783,37.7581,37.9101,222600.0
2010-12-07 10:00:00,42.39,42.55,42.24,42.48,271300.0,37.9011,38.0442,37.767,37.9816,271300.0
2010-12-07 10:30:00,42.49,42.6,42.44,42.52,305500.0,37.9905,38.0889,37.9458,38.0174,305500.0
2010-12-07 11:00:00,42.54,42.69,42.5,42.65,115800.0,38.0352,38.1693,37.9995,38.1336,115800.0
2010-12-07 11:30:00,42.64,42.64,42.55,42.55,78600.0,38.1246,38.1246,38.0442,38.0442,78600.0
2010-12-07 12:00:00,42.55,42.61,42.47,42.52,100400.0,38.0442,38.0978,37.9726,38.0174,100400.0
2010-12-07 12:30:00,42.52,42.52,42.33,42.45,22900.0,38.0174,38.0174,37.8475,37.9548,22900.0
2010-12-07 13:00:00,42.45,42.51,42.33,42.44,31500.0,37.9548,38.0084,37.8475,37.9458,31500.0
2010-12-07 13:30:00,42.44,42.52,42.35,42.42,53200.0,37.9458,38.0174,37.8654,37.9279,53200.0
2010-12-07 14:00:00,42.42,42.44,42.37,42.4,54300.0,37.9279,37.9458,37.8832,37.9101,54300.0
2010-12-07 14:30:00,42.4,42.48,42.22,42.25,166100.0,37.9101,37.9816,37.7491,37.7759,166100.0
2010-12-07 15:00:00,42.25,42.38,42.19,42.23,275900.0,37.7759,37.8922,37.7223,37.7581,275900.0
2010-12-07 15:30:00,42.24,42.3,42.13,42.28,341000.0,37.767,37.8206,37.6687,37.8028,341000.0
2010-12-08 09:30:00,42.41,42.63,42.19,42.28,51400.0,37.919,38.1157,37.7223,37.8028,51400.0
2010-12-08 10:00:00,42.28,42.29,41.85,42.03,41200.0,37.8028,37.8117,37.4183,37.5792,41200.0
2010-12-08 10:30:00,42.03,42.03,41.67,41.93,33600.0,37.5792,37.5792,37.2574,37.4898,33600.0
2010-12-08 11:00:00,41.94,42.18,41.93,42.12,25400.0,37.4988,37.7134,37.4898,37.6597,25400.0
2010-12-08 11:30:00,42.13,42.36,42.06,42.35,31400.0,37.6687,37.8743,37.6061,37.8654,31400.0
2010-12-08 12:00:00,42.36,42.38,42.21,42.26,17100.0,37.8743,37.8922,37.7402,37.7849,17100.0
2010-12-08 12:30:00,42.26,42.26,41.98,42.04,21800.0,37.7849,37.7849,37.5345,37.5882,21800.0
2010-12-08 13:00:00,42.07,42.26,42.07,42.17,27100.0,37.615,37.7849,37.615,37.7044,27100.0
2010-12-08 13:30:00,42.15,42.39,42.11,42.36,30000.0,37.6865,37.9011,37.6508,37.8743,30000.0
2010-12-08 14:00:00,42.34,42.41,42.27,42.31,30000.0,37.8564,37.919,37.7938,37.8296,30000.0
2010-12-08 14:30:00,42.31,42.48,42.31,42.38,45300.0,37.8296,37.9816,37.8296,37.8922,45300.0
2010-12-08 15:00:00,42.36,42.41,42.18,42.2,60400.0,37.8743,37.919,37.7134,37.7312,60400.0
2010-12-08 15:30:00,42.2,42.31,42.16,42.26,146600.0,37.7312,37.8296,37.6955,37.7849,146600.0
2010-12-09 09:30:00,42.43,42.58,42.0,42.16,77200.0,37.9369,38.071,37.5524,37.6955,77200.0
2010-12-09 10:00:00,42.14,42.16,41.88,42.06,79800.0,37.6776,37.6955,37.4451,37.6061,79800.0
2010-12-09 10:30:00,42.06,42.08,41.93,41.96,61000.0,37.6061,37.6239,37.4898,37.5167,61000.0
2010-12-09 11:00:00,41.99,42.17,41.96,42.07,52200.0,37.5435,37.7044,37.5167,37.615,52200.0
2010-12-09 11:30:00,42.08,42.18,41.96,41.99,92800.0,37.6239,37.7134,37.5167,37.5435,92800.0
2010-12-09 12:00:00,41.99,42.02,41.98,42.0,56500.0,37.5435,37.5703,37.5345,37.5524,56500.0
2010-12-09 12:30:00,42.0,42.04,41.95,42.03,36600.0,37.5524,37.5882,37.5077,37.5792,36600.0
2010-12-09 13:00:00,42.04,42.27,42.02,42.25,65100.0,37.5882,37.7938,37.5703,37.7759,65100.0
2010-12-09 13:30:00,42.26,42.28,42.17,42.27,26900.0,37.7849,37.8028,37.7044,37.7938,26900.0
2010-12-09 14:00:00,42.26,42.26,42.09,42.16,47800.0,37.7849,37.7849,37.6329,37.6955,47800.0
2010-12-09 14:30:00,42.16,42.31,42.15,42.3,45700.0,37.6955,37.8296,37.6865,37.8206,45700.0
2010-12-09 15:00:00,42.3,42.38,42.26,42.38,58900.0,37.8206,37.8922,37.7849,37.8922,58900.0
2010-12-09 15:30:00,42.38,42.52,42.35,42.52,198700.0,37.8922,38.0174,37.8654,38.0174,198700.0
2010-12-10 09:30:00,42.5,42.93,42.5,42.87,73600.0,37.9995,38.3839,37.9995,38.3303,73600.0
2010-12-10 10:00:00,42.86,42.89,42.71,42.89,84600.0,38.3213,38.3482,38.1872,38.3482,84600.0
2010-12-10 10:30:00,42.89,43.03,42.83,43.02,151200.0,38.3482,38.4733,38.2945,38.4644,151200.0
2010-12-10 11:00:00,43.01,43.22,43.0,43.07,123700.0,38.4555,38.6432,38.4465,38.5091,123700.0
2010-12-10 11:30:00,43.07,43.18,42.88,43.17,97500.0,38.5091,38.6075,38.3392,38.5985,97500.0
2010-12-10 12:00:00,43.19,43.21,43.12,43.18,20700.0,38.6164,38.6343,38.5538,38.6075,20700.0
2010-12-10 12:30:00,43.18,43.2,43.13,43.14,30100.0,38.6075,38.6253,38.5628,38.5717,30100.0
2010-12-10 13:00:00,43.14,43.48,43.14,43.46,75800.0,38.5717,38.8757,38.5717,38.8578,75800.0
2010-12-10 13:30:00,43.45,43.46,43.31,43.43,27300.0,38.8489,38.8578,38.7237,38.831,27300.0
2010-12-10 14:00:00,43.43,43.43,43.35,43.35,39700.0,38.831,38.831,38.7595,38.7595,39700.0
2010-12-10 14:30:00,43.35,43.43,43.3,43.41,36600.0,38.7595,38.831,38.7148,38.8131,36600.0
2010-12-10 15:00:00,43.4,43.4,43.2,43.29,55300.0,38.8042,38.8042,38.6253,38.7058,55300.0
2010-12-10 15:30:00,43.29,43.33,43.23,43.24,114900.0,38.7058,38.7416,38.6522,38.6611,114900.0
2010-12-13 09:30:00,43.44,43.96,43.4,43.76,100100.0,38.8399,39.3049,38.8042,39.126,100100.0
2010-12-13 10:00:00,43.76,43.99,43.76,43.9,118800.0,39.126,39.3317,39.126,39.2512,118800.0
2010-12-13 10:30:00,43.91,44.45,43.91,44.45,147900.0,39.2602,39.743,39.2602,39.743,147900.0
2010-12-13 11:00:00,44.44,44.47,44.24,44.3,136500.0,39.734,39.7609,39.5552,39.6089,136500.0
2010-12-13 11:30:00,44.29,44.78,44.24,44.75,180600.0,39.5999,40.038,39.5552,40.0112,180600.0
2010-12-13 12:00:00,44.74,45.07,44.73,44.81,134400.0,40.0023,40.2973,39.9933,40.0649,134400.0
2010-12-13 12:30:00,44.84,44.87,44.68,44.74,45500.0,40.0917,40.1185,39.9486,40.0023,45500.0
2010-12-13 13:00:00,44.75,44.76,44.56,44.58,40400.0,40.0112,40.0201,39.8413,39.8592,40400.0
2010-12-13 13:30:00,44.58,44.62,44.54,44.59,35200.0,39.8592,39.895,39.8234,39.8681,35200.0
2010-12-13 14:00:00,44.6,44.83,44.6,44.8,114300.0,39.8771,40.0827,39.8771,40.0559,114300.0
2010-12-13 14:30:00,44.79,44.85,44.75,44.81,49200.0,40.047,40.1006,40.0112,40.0649,49200.0
2010-12-13 15:00:00,44.81,44.97,44.81,44.83,110400.0,40.0649,40.2079,40.0649,40.0827,110400.0
2010-12-13 15:30:00,44.83,44.89,44.74,44.8,286200.0,40.0827,40.1364,40.0023,40.0559,286200.0
2010-12-14 09:30:00,44.89,45.39,44.82,45.22,92100.0,40.1364,40.5834,40.0738,40.4314,92100.0
2010-12-14 10:00:00,45.2,45.86,45.2,45.82,152300.0,40.4136,41.0037,40.4136,40.9679,152300.0
2010-12-14 10:30:00,45.82,46.07,45.79,46.02,215700.0,40.9679,41.1914,40.9411,41.1467,215700.0
2010-12-14 11:00:00,46.03,46.28,46.0,46.28,127800.0,41.1557,41.3792,41.1288,41.3792,127800.0
2010-12-14 11:30:00,46.26,46.96,46.24,46.94,298000.0,41.3613,41.9872,41.3434,41.9693,298000.0
2010-12-14 12:00:00,46.95,47.57,46.95,47.0,354900.0,41.9782,42.5326,41.9782,42.0229,354900.0
2010-12-14 12:30:00,46.97,47.34,46.89,46.99,219400.0,41.9961,42.3269,41.9246,42.014,219400.0
2010-12-14 13:00:00,46.98,47.15,46.77,47.15,125600.0,42.0051,42.1571,41.8173,42.1571,125600.0
2010-12-14 13:30:00,47.16,47.5,47.15,47.31,156800.0,42.166,42.47,42.1571,42.3001,156800.0
2010-12-14 14:00:00,47.3,47.49,47.17,47.22,255600.0,42.2912,42.4611,42.1749,42.2196,255600.0
2010-12-14 14:30:00,47.22,47.45,47.2,47.43,235300.0,42.2196,42.4253,42.2018,42.4074,235300.0
2010-12-14 15:00:00,47.43,47.53,47.23,47.25,299800.0,42.4074,42.4968,42.2286,42.2465,299800.0
2010-12-14 15:30:00,47.27,47.37,47.07,47.35,407400.0,42.2644,42.3538,42.0855,42.3359,407400.0
2010-12-15 09:30:00,47.28,47.86,46.98,47.67,208700.0,42.2733,42.7919,42.0051,42.622,208700.0
2010-12-15 10:00:00,47.67,47.98,47.59,47.95,207400.0,42.622,42.8992,42.5505,42.8723,207400.0
2010-12-15 10:30:00,47.97,48.26,47.62,47.98,187700.0,42.8902,43.1495,42.5773,42.8992,187700.0
2010-12-15 11:00:00,47.98,48.01,47.55,47.7,132600.0,42.8992,42.926,42.5147,42.6488,132600.0
2010-12-15 11:30:00,47.7,47.76,47.38,47.39,139400.0,42.6488,42.7025,42.3627,42.3716,139400.0
2010-12-15 12:00:00,47.39,47.41,47.12,47.15,71700.0,42.3716,42.3895,42.1302,42.1571,71700.0
2010-12-15 12:30:00,47.16,47.16,46.65,46.88,95100.0,42.166,42.166,41.71,41.9156,95100.0
2010-12-15 13:00:00,46.88,46.97,46.79,46.9,53500.0,41.9156,41.9961,41.8352,41.9335,53500.0
2010-12-15 13:30:00,46.91,47.05,46.85,46.99,128200.0,41.9425,42.0676,41.8888,42.014,128200.0
2010-12-15 14:00:00,46.99,46.99,46.38,46.41,176100.0,42.014,42.014,41.4686,41.4954,176100.0
2010-12-15 14:30:00,46.4,46.47,46.2,46.22,245900.0,41.4865,41.5491,41.3077,41.3255,245900.0
2010-12-15 15:00:00,46.23,46.43,46.16,46.36,217800.0,41.3345,41.5133,41.2719,41.4507,217800.0
2010-12-15 15:30:00,46.37,46.55,46.34,46.41,373900.0,41.4597,41.6206,41.4328,41.4954,373900.0
2010-12-16 09:30:00,46.42,47.0,46.27,46.4,93900.0,41.5044,42.0229,41.3702,41.4865,93900.0
2010-12-16 10:00:00,46.44,46.76,46.37,46.57,80600.0,41.5222,41.8084,41.4597,41.6385,80600.0
2010-12-16 10:30:00,46.57,46.58,46.18,46.32,74400.0,41.6385,41.6474,41.2898,41.415,74400.0
2010-12-16 11:00:00,46.34,46.79,46.31,46.72,51300.0,41.4328,41.8352,41.406,41.7726,51300.0
2010-12-16 11:30:00,46.73,46.79,46.57,46.68,36500.0,41.7815,41.8352,41.6385,41.7368,36500.0
2010-12-16 12:00:00,46.7,46.74,46.6,46.72,33000.0,41.7547,41.7905,41.6653,41.7726,33000.0
2010-12-16 12:30:00,46.74,46.88,46.71,46.8,26800.0,41.7905,41.9156,41.7637,41.8441,26800.0
2010-12-16 13:00:00,46.82,46.98,46.74,46.98,58400.0,41.862,42.0051,41.7905,42.0051,58400.0
2010-12-16 13:30:00,46.99,47.15,46.83,47.05,89600.0,42.014,42.1571,41.8709,42.0676,89600.0
2010-12-16 14:00:00,47.06,47.08,46.94,47.01,56800.0,42.0766,42.0945,41.9693,42.0319,56800.0
2010-12-16 14:30:00,47.01,47.07,46.95,47.01,91900.0,42.0319,42.0855,41.9782,42.0319,91900.0
2010-12-16 15:00:00,47.01,47.15,46.99,47.1,58600.0,42.0319,42.1571,42.014,42.1124,58600.0
2010-12-16 15:30:00,47.11,47.34,47.11,47.31,186200.0,42.1213,42.3269,42.1213,42.3001,186200.0
2010-12-17 09:30:00,47.1,47.33,47.01,47.14,291400.0,42.1124,42.318,42.0319,42.1481,291400.0
2010-12-17 10:00:00,47.15,47.23,46.86,46.86,198100.0,42.1571,42.2286,41.8978,41.8978,198100.0
2010-12-17 10:30:00,46.85,46.91,46.71,46.84,84000.0,41.8888,41.9425,41.7637,41.8799,84000.0
2010-12-17 11:00:00,46.83,46.98,46.74,46.74,146100.0,41.8709,42.0051,41.7905,41.7905,146100.0
2010-12-17 11:30:00,46.75,46.75,46.54,46.55,128900.0,41.7994,41.7994,41.6117,41.6206,128900.0
2010-12-17 12:00:00,46.55,46.63,46.48,46.54,81600.0,41.6206,41.6921,41.558,41.6117,81600.0
2010-12-17 12:30:00,46.55,46.6,46.51,46.55,60300.0,41.6206,41.6653,41.5848,41.6206,60300.0
2010-12-17 13:00:00,46.56,46.6,46.26,46.3,180500.0,41.6295,41.6653,41.3613,41.3971,180500.0
2010-12-17 13:30:00,46.31,46.44,46.3,46.42,56500.0,41.406,41.5222,41.3971,41.5044,56500.0
2010-12-17 14:00:00,46.43,46.44,46.26,46.32,92700.0,41.5133,41.5222,41.3613,41.415,92700.0
2010-12-17 14:30:00,46.32,46.38,46.31,46.37,70400.0,41.415,41.4686,41.406,41.4597,70400.0
2010-12-17 15:00:00,46.38,46.42,46.23,46.29,151200.0,41.4686,41.5044,41.3345,41.3881,151200.0
2010-12-17 15:30:00,46.29,46.3,45.99,46.07,406300.0,41.3881,41.3971,41.1199,41.1914,406300.0
2010-12-20 09:30:00,46.09,46.47,45.8,45.88,119900.0,41.2093,41.5491,40.95,41.0215,119900.0
2010-12-20 10:00:00,45.89,45.91,45.6,45.64,122200.0,41.0305,41.0484,40.7712,40.807,122200.0
2010-12-20 10:30:00,45.64,45.79,45.49,45.49,123400.0,40.807,40.9411,40.6728,40.6728,123400.0
2010-12-20 11:00:00,45.47,45.56,45.28,45.34,112300.0,40.655,40.7354,40.4851,40.5387,112300.0
2010-12-20 11:30:00,45.34,45.51,45.33,45.37,75300.0,40.5387,40.6907,40.5298,40.5656,75300.0
2010-12-20 12:00:00,45.38,45.54,45.38,45.5,80500.0,40.5745,40.7175,40.5745,40.6818,80500.0
2010-12-20 12:30:00,45.5,45.72,45.43,45.66,67000.0,40.6818,40.8785,40.6192,40.8248,67000.0
2010-12-20 13:00:00,45.66,45.7,45.55,45.55,52300.0,40.8248,40.8606,40.7265,40.7265,52300.0
2010-12-20 13:30:00,45.56,45.68,45.37,45.4,72000.0,40.7354,40.8427,40.5656,40.5924,72000.0
2010-12-20 14:00:00,45.41,45.62,45.4,45.53,77600.0,40.6013,40.7891,40.5924,40.7086,77600.0
2010-12-20 14:30:00,45.56,45.58,45.44,45.48,68300.0,40.7354,40.7533,40.6281,40.6639,68300.0
2010-12-20 15:00:00,45.47,45.51,45.39,45.4,104400.0,40.655,40.6907,40.5834,40.5924,104400.0
2010-12-20 15:30:00,45.41,45.51,45.3,45.49,353100.0,40.6013,40.6907,40.503,40.6728,353100.0
2010-12-21 09:30:00,45.55,45.9,45.51,45.7,142800.0,40.7265,41.0394,40.6907,40.8606,142800.0
2010-12-21 10:00:00,45.74,45.79,45.38,45.49,83300.0,40.8964,40.9411,40.5745,40.6728,83300.0
2010-12-21 10:30:00,45.5,45.67,45.4,45.6,47400.0,40.6818,40.8338,40.5924,40.7712,47400.0
2010-12-21 11:00:00,45.62,45.63,45.5,45.63,39000.0,40.7891,40.798,40.6818,40.798,39000.0
2010-12-21 11:30:00,45.62,45.78,45.55,45.56,67500.0,40.7891,40.9321,40.7265,40.7354,67500.0
2010-12-21 12:00:00,45.57,45.6,45.45,45.54,49100.0,40.7444,40.7712,40.6371,40.7175,49100.0
2010-12-21 12:30:00,45.54,45.62,45.52,45.55,43600.0,40.7175,40.7891,40.6997,40.7265,43600.0
2010-12-21 13:00:00,45.56,45.56,45.42,45.5,42700.0,40.7354,40.7354,40.6103,40.6818,42700.0
2010-12-21 13:30:00,45.49,45.75,45.49,45.74,139300.0,40.6728,40.9053,40.6728,40.8964,139300.0
2010-12-21 14:00:00,45.75,45.78,45.59,45.64,66200.0,40.9053,40.9321,40.7623,40.807,66200.0
2010-12-21 14:30:00,45.62,45.68,45.6,45.65,60600.0,40.7891,40.8427,40.7712,40.8159,60600.0
2010-12-21 15:00:00,45.66,45.75,45.59,45.69,87500.0,40.8248,40.9053,40.7623,40.8517,87500.0
2010-12-21 15:30:00,45.69,45.75,45.44,45.52,283000.0,40.8517,40.9053,40.6281,40.6997,283000.0
2010-12-22 09:30:00,45.64,45.71,45.13,45.18,90300.0,40.807,40.8695,40.351,40.3957,90300.0
2010-12-22 10:00:00,45.2,45.58,45.03,45.45,97600.0,40.4136,40.7533,40.2616,40.6371,97600.0
2010-12-22 10:30:00,45.48,45.6,45.41,45.51,35600.0,40.6639,40.7712,40.6013,40.6907,35600.0
2010-12-22 11:00:00,45.53,45.57,45.38,45.44,24300.0,40.7086,40.7444,40.5745,40.6281,24300.0
2010-12-22 11:30:00,45.44,45.53,45.42,45.51,41900.0,40.6281,40.7086,40.6103,40.6907,41900.0
2010-12-22 12:00:00,45.52,45.57,45.43,45.43,67700.0,40.6997,40.7444,40.6192,40.6192,67700.0
2010-12-22 12:30:00,45.45,45.46,45.35,45.4,78100.0,40.6371,40.646,40.5477,40.5924,78100.0
2010-12-22 13:00:00,45.41,45.46,45.34,45.4,96900.0,40.6013,40.646,40.5387,40.5924,96900.0
2010-12-22 13:30:00,45.4,45.4,45.35,45.39,36800.0,40.5924,40.5924,40.5477,40.5834,36800.0
2010-12-22 14:00:00,45.39,45.46,45.38,45.45,80900.0,40.5834,40.646,40.5745,40.6371,80900.0
2010-12-22 14:30:00,45.45,45.46,45.39,45.4,82900.0,40.6371,40.646,40.5834,40.5924,82900.0
2010-12-22 15:00:00,45.4,45.49,45.35,45.4,99000.0,40.5924,40.6728,40.5477,40.5924,99000.0
2010-12-22 15:30:00,45.4,45.5,45.21,45.21,295000.0,40.5924,40.6818,40.4225,40.4225,295000.0
2010-12-23 09:30:00,45.09,45.57,45.09,45.43,81900.0,40.3152,40.7444,40.3152,40.6192,81900.0
2010-12-23 10:00:00,45.41,45.43,45.27,45.33,50400.0,40.6013,40.6192,40.4761,40.5298,50400.0
2010-12-23 10:30:00,45.34,45.43,44.99,44.99,90700.0,40.5387,40.6192,40.2258,40.2258,90700.0
2010-12-23 11:00:00,45.0,45.28,45.0,45.26,91800.0,40.2347,40.4851,40.2347,40.4672,91800.0
2010-12-23 11:30:00,45.27,45.35,45.11,45.12,44200.0,40.4761,40.5477,40.3331,40.342,44200.0
2010-12-23 12:00:00,45.12,45.14,44.75,44.78,98100.0,40.342,40.3599,40.0112,40.038,98100.0
2010-12-23 12:30:00,44.8,44.83,44.69,44.8,55000.0,40.0559,40.0827,39.9576,40.0559,55000.0
2010-12-23 13:00:00,44.8,44.81,44.73,44.79,49700.0,40.0559,40.0649,39.9933,40.047,49700.0
2010-12-23 13:30:00,44.78,44.8,44.74,44.76,34800.0,40.038,40.0559,40.0023,40.0201,34800.0
2010-12-23 14:00:00,44.76,44.8,44.74,44.79,71600.0,40.0201,40.0559,40.0023,40.047,71600.0
2010-12-23 14:30:00,44.79,44.8,44.75,44.8,36700.0,40.047,40.0559,40.0112,40.0559,36700.0
2010-12-23 15:00:00,44.8,44.81,44.74,44.8,100800.0,40.0559,40.0649,40.0023,40.0559,100800.0
2010-12-23 15:30:00,44.8,44.82,44.75,44.81,195500.0,40.0559,40.0738,40.0112,40.0649,195500.0
2010-12-27 09:30:00,44.71,44.8,44.19,44.28,74100.0,39.9754,40.0559,39.5105,39.591,74100.0
2010-12-27 10:00:00,44.31,44.33,44.23,44.27,59600.0,39.6178,39.6357,39.5463,39.582,59600.0
2010-12-27 10:30:00,44.28,44.31,44.12,44.3,72400.0,39.591,39.6178,39.4479,39.6089,72400.0
2010-12-27 11:00:00,44.3,44.34,44.25,44.27,40500.0,39.6089,39.6446,39.5642,39.582,40500.0
2010-12-27 11:30:00,44.27,44.31,44.26,44.3,61400.0,39.582,39.6178,39.5731,39.6089,61400.0
2010-12-27 12:00:00,44.28,44.37,44.25,44.35,61300.0,39.591,39.6714,39.5642,39.6536,61300.0
2010-12-27 12:30:00,44.35,44.37,44.28,44.28,41400.0,39.6536,39.6714,39.591,39.591,41400.0
2010-12-27 13:00:00,44.28,44.34,44.26,44.32,50500.0,39.591,39.6446,39.5731,39.6267,50500.0
2010-12-27 13:30:00,44.31,44.54,44.3,44.54,40700.0,39.6178,39.8234,39.6089,39.8234,40700.0
2010-12-27 14:00:00,44.52,44.52,44.41,44.5,25300.0,39.8056,39.8056,39.7072,39.7877,25300.0
2010-12-27 14:30:00,44.5,44.54,44.44,44.44,27500.0,39.7877,39.8234,39.734,39.734,27500.0
2010-12-27 15:00:00,44.45,44.59,44.43,44.58,47200.0,39.743,39.8681,39.7251,39.8592,47200.0
2010-12-27 15:30:00,44.58,44.59,44.37,44.44,203400.0,39.8592,39.8681,39.6714,39.734,203400.0
2010-12-28 09:30:00,44.64,44.64,44.2,44.23,81200.0,39.9129,39.9129,39.5194,39.5463,81200.0
2010-12-28 10:00:00,44.23,44.31,44.12,44.29,39300.0,39.5463,39.6178,39.4479,39.5999,39300.0
2010-12-28 10:30:00,44.29,44.31,44.18,44.28,54300.0,39.5999,39.6178,39.5016,39.591,54300.0
2010-12-28 11:00:00,44.29,44.31,44.08,44.15,39300.0,39.5999,39.6178,39.4122,39.4747,39300.0
2010-12-28 11:30:00,44.15,44.19,44.08,44.17,22700.0,39.4747,39.5105,39.4122,39.4926,22700.0
2010-12-28 12:00:00,44.17,44.29,44.14,44.26,35000.0,39.4926,39.5999,39.4658,39.5731,35000.0
2010-12-28 12:30:00,44.27,44.28,44.21,44.25,26200.0,39.582,39.591,39.5284,39.5642,26200.0
2010-12-28 13:00:00,44.26,44.3,44.23,44.27,35000.0,39.5731,39.6089,39.5463,39.582,35000.0
2010-12-28 13:30:00,44.26,44.32,44.26,44.3,28000.0,39.5731,39.6267,39.5731,39.6089,28000.0
2010-12-28 14:00:00,44.31,44.31,44.22,44.29,22800.0,39.6178,39.6178,39.5373,39.5999,22800.0
2010-12-28 14:30:00,44.29,44.33,44.27,44.28,49700.0,39.5999,39.6357,39.582,39.591,49700.0
2010-12-28 15:00:00,44.28,44.31,44.24,44.3,41700.0,39.591,39.6178,39.5552,39.6089,41700.0
2010-12-28 15:30:00,44.3,44.34,44.28,44.32,129700.0,39.6089,39.6446,39.591,39.6267,129700.0
2010-12-29 09:30:00,44.49,44.89,44.45,44.82,64200.0,39.7787,40.1364,39.743,40.0738,64200.0
2010-12-29 10:00:00,44.81,45.0,44.81,44.81,46700.0,40.0649,40.2347,40.0649,40.0649,46700.0
2010-12-29 10:30:00,44.82,45.04,44.81,44.91,65900.0,40.0738,40.2705,40.0649,40.1543,65900.0
2010-12-29 11:00:00,44.92,45.06,44.9,44.96,58700.0,40.1632,40.2884,40.1453,40.199,58700.0
2010-12-29 11:30:00,44.97,45.12,44.97,45.12,54600.0,40.2079,40.342,40.2079,40.342,54600.0
2010-12-29 12:00:00,45.12,45.12,45.0,45.0,63100.0,40.342,40.342,40.2347,40.2347,63100.0
2010-12-29 12:30:00,45.0,45.05,44.98,45.0,58500.0,40.2347,40.2794,40.2168,40.2347,58500.0
2010-12-29 13:00:00,45.0,45.07,44.93,44.96,42600.0,40.2347,40.2973,40.1721,40.199,42600.0
2010-12-29 13:30:00,44.95,45.0,44.92,44.98,33500.0,40.19,40.2347,40.1632,40.2168,33500.0
2010-12-29 14:00:00,44.99,45.08,44.93,45.05,92100.0,40.2258,40.3063,40.1721,40.2794,92100.0
2010-12-29 14:30:00,45.04,45.19,45.04,45.17,68300.0,40.2705,40.4046,40.2705,40.3867,68300.0
2010-12-29 15:00:00,45.17,45.31,45.15,45.28,92400.0,40.3867,40.5119,40.3688,40.4851,92400.0
2010-12-29 15:30:00,45.28,45.33,45.15,45.17,164100.0,40.4851,40.5298,40.3688,40.3867,164100.0
2010-12-30 09:30:00,45.02,45.15,44.71,45.01,111700.0,40.2526,40.3688,39.9754,40.2437,111700.0
2010-12-30 10:00:00,45.02,45.14,44.88,44.99,35800.0,40.2526,40.3599,40.1274,40.2258,35800.0
2010-12-30 10:30:00,44.97,45.0,44.84,44.97,42900.0,40.2079,40.2347,40.0917,40.2079,42900.0
2010-12-30 11:00:00,44.98,45.14,44.98,45.03,22400.0,40.2168,40.3599,40.2168,40.2616,22400.0
2010-12-30 11:30:00,45.04,45.14,45.03,45.1,48400.0,40.2705,40.3599,40.2616,40.3241,48400.0
2010-12-30 12:00:00,45.09,45.1,45.0,45.06,23600.0,40.3152,40.3241,40.2347,40.2884,23600.0
2010-12-30 12:30:00,45.06,45.07,44.96,44.98,86700.0,40.2884,40.2973,40.199,40.2168,86700.0
2010-12-30 13:00:00,44.99,45.01,44.93,44.94,37800.0,40.2258,40.2437,40.1721,40.1811,37800.0
2010-12-30 13:30:00,44.93,45.0,44.93,44.98,109200.0,40.1721,40.2347,40.1721,40.2168,109200.0
2010-12-30 14:00:00,44.99,45.04,44.96,44.99,86400.0,40.2258,40.2705,40.199,40.2258,86400.0
2010-12-30 14:30:00,44.98,44.99,44.9,44.95,36400.0,40.2168,40.2258,40.1453,40.19,36400.0
2010-12-30 15:00:00,44.94,45.0,44.92,45.0,32800.0,40.1811,40.2347,40.1632,40.2347,32800.0
2010-12-30 15:30:00,45.0,45.01,44.77,44.85,154600.0,40.2347,40.2437,40.0291,40.1006,154600.0
2010-12-31 09:30:00,44.7,44.8,44.28,44.41,55700.0,39.9665,40.0559,39.591,39.7072,55700.0
2010-12-31 10:00:00,44.41,44.41,44.19,44.34,35900.0,39.7072,39.7072,39.5105,39.6446,35900.0
2010-12-31 10:30:00,44.37,44.61,44.29,44.57,45100.0,39.6714,39.886,39.5999,39.8503,45100.0
2010-12-31 11:00:00,44.59,44.68,44.42,44.51,54500.0,39.8681,39.9486,39.7162,39.7966,54500.0
2010-12-31 11:30:00,44.51,44.53,44.45,44.45,21100.0,39.7966,39.8145,39.743,39.743,21100.0
2010-12-31 12:00:00,44.46,44.47,44.36,44.42,18400.0,39.7519,39.7609,39.6625,39.7162,18400.0
2010-12-31 12:30:00,44.45,44.46,44.29,44.38,20200.0,39.743,39.7519,39.5999,39.6804,20200.0
2010-12-31 13:00:00,44.38,44.42,44.32,44.4,37700.0,39.6804,39.7162,39.6267,39.6983,37700.0
2010-12-31 13:30:00,44.41,44.5,44.39,44.5,30400.0,39.7072,39.7877,39.6893,39.7877,30400.0
2010-12-31 14:00:00,44.49,44.53,44.44,44.53,52600.0,39.7787,39.8145,39.734,39.8145,52600.0
2010-12-31 14:30:00,44.54,44.91,44.54,44.64,92400.0,39.8234,40.1543,39.8234,39.9129,92400.0
2010-12-31 15:00:00,44.63,44.63,44.46,44.51,48900.0,39.9039,39.9039,39.7519,39.7966,48900.0
2010-12-31 15:30:00,44.5,44.54,44.26,44.37,164500.0,39.7877,39.8234,39.5731,39.6714,164500.0
2011-01-03 09:30:00,44.91,45.0,44.57,44.95,87500.0,40.1543,40.2347,39.8503,40.19,87500.0
2011-01-03 10:00:00,44.95,44.96,44.71,44.95,103100.0,40.19,40.199,39.9754,40.19,103100.0
2011-01-03 10:30:00,44.94,45.22,44.82,45.09,83600.0,40.1811,40.4314,40.0738,40.3152,83600.0
2011-01-03 11:00:00,45.1,45.17,44.99,45.07,39400.0,40.3241,40.3867,40.2258,40.2973,39400.0
2011-01-03 11:30:00,45.07,45.07,44.86,44.97,50400.0,40.2973,40.2973,40.1096,40.2079,50400.0
2011-01-03 12:00:00,44.97,45.02,44.81,44.81,57600.0,40.2079,40.2526,40.0649,40.0649,57600.0
2011-01-03 12:30:00,44.81,44.82,44.47,44.48,85200.0,40.0649,40.0738,39.7609,39.7698,85200.0
2011-01-03 13:00:00,44.49,44.51,44.36,44.38,106900.0,39.7787,39.7966,39.6625,39.6804,106900.0
2011-01-03 13:30:00,44.39,44.48,44.36,44.4,92500.0,39.6893,39.7698,39.6625,39.6983,92500.0
2011-01-03 14:00:00,44.39,44.62,44.37,44.56,108300.0,39.6893,39.895,39.6714,39.8413,108300.0
2011-01-03 14:30:00,44.56,44.6,44.51,44.51,62000.0,39.8413,39.8771,39.7966,39.7966,62000.0
2011-01-03 15:00:00,44.51,44.54,44.47,44.51,155600.0,39.7966,39.8234,39.7609,39.7966,155600.0
2011-01-03 15:30:00,44.51,44.6,44.44,44.46,417200.0,39.7966,39.8771,39.734,39.7519,417200.0
2011-01-04 09:30:00,43.41,43.64,42.25,42.65,485200.0,38.8131,39.0187,37.7759,38.1336,485200.0
2011-01-04 10:00:00,42.64,42.8,42.58,42.7,263100.0,38.1246,38.2677,38.071,38.1783,263100.0
2011-01-04 10:30:00,42.7,42.7,42.01,42.09,278700.0,38.1783,38.1783,37.5614,37.6329,278700.0
2011-01-04 11:00:00,42.09,42.28,41.84,42.18,182700.0,37.6329,37.8028,37.4094,37.7134,182700.0
2011-01-04 11:30:00,42.17,42.45,42.11,42.36,107900.0,37.7044,37.9548,37.6508,37.8743,107900.0
2011-01-04 12:00:00,42.35,42.39,41.85,41.93,102000.0,37.8654,37.9011,37.4183,37.4898,102000.0
2011-01-04 12:30:00,41.92,41.97,41.78,41.93,102800.0,37.4809,37.5256,37.3557,37.4898,102800.0
2011-01-04 13:00:00,41.95,42.22,41.94,42.15,70800.0,37.5077,37.7491,37.4988,37.6865,70800.0
2011-01-04 13:30:00,42.15,42.28,42.13,42.23,57900.0,37.6865,37.8028,37.6687,37.7581,57900.0
2011-01-04 14:00:00,42.23,42.23,42.12,42.15,138800.0,37.7581,37.7581,37.6597,37.6865,138800.0
2011-01-04 14:30:00,42.15,42.24,42.12,42.17,125400.0,37.6865,37.767,37.6597,37.7044,125400.0
2011-01-04 15:00:00,42.17,42.23,42.11,42.18,148100.0,37.7044,37.7581,37.6508,37.7134,148100.0
2011-01-04 15:30:00,42.19,42.19,42.01,42.12,336300.0,37.7223,37.7223,37.5614,37.6597,336300.0
2011-01-05 09:30:00,41.72,42.12,41.02,41.34,267800.0,37.3021,37.6597,36.6762,36.9623,267800.0
2011-01-05 10:00:00,41.34,41.35,40.55,40.55,347700.0,36.9623,36.9712,36.256,36.256,347700.0
2011-01-05 10:30:00,40.55,41.03,40.52,40.89,295500.0,36.256,36.6851,36.2291,36.56,295500.0
2011-01-05 11:00:00,40.92,41.29,40.78,41.28,266900.0,36.5868,36.9176,36.4616,36.9087,266900.0
2011-01-05 11:30:00,41.29,41.31,41.08,41.25,110600.0,36.9176,36.9355,36.7298,36.8818,110600.0
2011-01-05 12:00:00,41.25,41.28,41.07,41.1,157400.0,36.8818,36.9087,36.7209,36.7477,157400.0
2011-01-05 12:30:00,41.1,41.28,41.08,41.25,123200.0,36.7477,36.9087,36.7298,36.8818,123200.0
2011-01-05 13:00:00,41.26,41.34,41.24,41.28,143000.0,36.8908,36.9623,36.8729,36.9087,143000.0
2011-01-05 13:30:00,41.28,41.39,41.27,41.39,177700.0,36.9087,37.007,36.8997,37.007,177700.0
2011-01-05 14:00:00,41.41,41.66,41.34,41.62,146900.0,37.0249,37.2484,36.9623,37.2127,146900.0
2011-01-05 14:30:00,41.61,41.8,41.58,41.61,438300.0,37.2037,37.3736,37.1769,37.2037,438300.0
2011-01-05 15:00:00,41.62,41.64,41.33,41.36,172900.0,37.2127,37.2305,36.9534,36.9802,172900.0
2011-01-05 15:30:00,41.36,41.37,41.16,41.23,511900.0,36.9802,36.9891,36.8014,36.864,511900.0
2011-01-06 09:30:00,41.23,41.37,41.0,41.12,103400.0,36.864,36.9891,36.6583,36.7656,103400.0
2011-01-06 10:00:00,41.12,41.22,40.67,41.14,126700.0,36.7656,36.855,36.3633,36.7835,126700.0
2011-01-06 10:30:00,41.14,41.2,40.73,40.85,243800.0,36.7835,36.8371,36.4169,36.5242,243800.0
2011-01-06 11:00:00,40.85,40.86,40.36,40.43,171900.0,36.5242,36.5331,36.0861,36.1487,171900.0
2011-01-06 11:30:00,40.44,40.6,40.43,40.53,120900.0,36.1576,36.3007,36.1487,36.2381,120900.0
2011-01-06 12:00:00,40.55,40.61,40.44,40.47,108400.0,36.256,36.3096,36.1576,36.1844,108400.0
2011-01-06 12:30:00,40.48,40.55,40.44,40.46,43300.0,36.1934,36.256,36.1576,36.1755,43300.0
2011-01-06 13:00:00,40.45,40.47,40.29,40.33,77800.0,36.1666,36.1844,36.0235,36.0593,77800.0
2011-01-06 13:30:00,40.34,40.5,40.3,40.49,64400.0,36.0682,36.2113,36.0324,36.2023,64400.0
2011-01-06 14:00:00,40.5,40.53,40.35,40.42,185600.0,36.2113,36.2381,36.0771,36.1397,185600.0
2011-01-06 14:30:00,40.42,40.51,40.35,40.41,135200.0,36.1397,36.2202,36.0771,36.1308,135200.0
2011-01-06 15:00:00,40.41,40.52,40.4,40.47,175800.0,36.1308,36.2291,36.1218,36.1844,175800.0
2011-01-06 15:30:00,40.46,40.59,40.4,40.47,314100.0,36.1755,36.2917,36.1218,36.1844,314100.0
2011-01-07 09:30:00,40.5,40.99,40.3,40.4,124700.0,36.2113,36.6494,36.0324,36.1218,124700.0
2011-01-07 10:00:00,40.4,40.65,40.35,40.65,91700.0,36.1218,36.3454,36.0771,36.3454,91700.0
2011-01-07 10:30:00,40.66,40.84,40.58,40.69,111500.0,36.3543,36.5153,36.2828,36.3811,111500.0
2011-01-07 11:00:00,40.69,40.73,40.3,40.33,91100.0,36.3811,36.4169,36.0324,36.0593,91100.0
2011-01-07 11:30:00,40.34,40.39,40.18,40.38,85700.0,36.0682,36.1129,35.9251,36.104,85700.0
2011-01-07 12:00:00,40.35,40.39,40.21,40.22,42300.0,36.0771,36.1129,35.952,35.9609,42300.0
2011-01-07 12:30:00,40.21,40.24,39.95,40.2,71300.0,35.952,35.9788,35.7195,35.943,71300.0
2011-01-07 13:00:00,40.2,40.56,40.18,40.49,100900.0,35.943,36.2649,35.9251,36.2023,100900.0
2011-01-07 13:30:00,40.49,40.55,40.34,40.41,89800.0,36.2023,36.256,36.0682,36.1308,89800.0
2011-01-07 14:00:00,40.4,40.51,40.31,40.49,80200.0,36.1218,36.2202,36.0414,36.2023,80200.0
2011-01-07 14:30:00,40.49,40.49,40.26,40.27,72500.0,36.2023,36.2023,35.9967,36.0056,72500.0
2011-01-07 15:00:00,40.26,40.35,40.15,40.29,105100.0,35.9967,36.0771,35.8983,36.0235,105100.0
2011-01-07 15:30:00,40.31,40.5,40.3,40.47,306400.0,36.0414,36.2113,36.0324,36.1844,306400.0
2011-01-10 09:30:00,40.33,40.38,39.77,39.81,88800.0,36.0593,36.104,35.5586,35.5943,88800.0
2011-01-10 10:00:00,39.79,40.13,39.79,40.03,119400.0,35.5764,35.8804,35.5764,35.791,119400.0
2011-01-10 10:30:00,40.05,40.65,40.03,40.59,218500.0,35.8089,36.3454,35.791,36.2917,218500.0
2011-01-10 11:00:00,40.6,40.82,40.51,40.82,209100.0,36.3007,36.4974,36.2202,36.4974,209100.0
2011-01-10 11:30:00,40.8,40.85,40.45,40.55,124100.0,36.4795,36.5242,36.1666,36.256,124100.0
2011-01-10 12:00:00,40.54,40.62,40.38,40.47,115200.0,36.247,36.3186,36.104,36.1844,115200.0
2011-01-10 12:30:00,40.47,40.55,40.42,40.48,82200.0,36.1844,36.256,36.1397,36.1934,82200.0
2011-01-10 13:00:00,40.49,40.61,40.44,40.52,46700.0,36.2023,36.3096,36.1576,36.2291,46700.0
2011-01-10 13:30:00,40.5,40.57,40.46,40.46,44400.0,36.2113,36.2738,36.1755,36.1755,44400.0
2011-01-10 14:00:00,40.45,40.47,40.28,40.41,42100.0,36.1666,36.1844,36.0146,36.1308,42100.0
2011-01-10 14:30:00,40.41,40.5,40.38,40.49,44500.0,36.1308,36.2113,36.104,36.2023,44500.0
2011-01-10 15:00:00,40.49,40.55,40.42,40.48,88600.0,36.2023,36.256,36.1397,36.1934,88600.0
2011-01-10 15:30:00,40.48,40.51,40.33,40.36,192200.0,36.1934,36.2202,36.0593,36.0861,192200.0
2011-01-11 09:30:00,40.64,40.92,40.4,40.4,51200.0,36.3364,36.5868,36.1218,36.1218,51200.0
2011-01-11 10:00:00,40.42,40.76,40.35,40.7,50700.0,36.1397,36.4437,36.0771,36.3901,50700.0
2011-01-11 10:30:00,40.7,40.85,40.69,40.77,71600.0,36.3901,36.5242,36.3811,36.4527,71600.0
2011-01-11 11:00:00,40.77,40.88,40.76,40.85,104800.0,36.4527,36.551,36.4437,36.5242,104800.0
2011-01-11 11:30:00,40.91,40.95,40.79,40.89,29900.0,36.5778,36.6136,36.4705,36.56,29900.0
2011-01-11 12:00:00,40.87,40.97,40.85,40.92,69100.0,36.5421,36.6315,36.5242,36.5868,69100.0
2011-01-11 12:30:00,40.91,40.96,40.83,40.83,66600.0,36.5778,36.6225,36.5063,36.5063,66600.0
2011-01-11 13:00:00,40.84,40.85,40.48,40.62,57400.0,36.5153,36.5242,36.1934,36.3186,57400.0
2011-01-11 13:30:00,40.64,40.7,40.37,40.42,45700.0,36.3364,36.3901,36.095,36.1397,45700.0
2011-01-11 14:00:00,40.42,40.54,40.28,40.51,48200.0,36.1397,36.247,36.0146,36.2202,48200.0
2011-01-11 14:30:00,40.53,40.53,40.37,40.47,68000.0,36.2381,36.2381,36.095,36.1844,68000.0
2011-01-11 15:00:00,40.47,40.49,40.32,40.35,132500.0,36.1844,36.2023,36.0503,36.0771,132500.0
2011-01-11 15:30:00,40.36,40.53,40.35,40.47,201000.0,36.0861,36.2381,36.0771,36.1844,201000.0
2011-01-12 09:30:00,40.86,40.93,40.55,40.78,71000.0,36.5331,36.5957,36.256,36.4616,71000.0
2011-01-12 10:00:00,40.78,41.12,40.72,41.08,98100.0,36.4616,36.7656,36.408,36.7298,98100.0
2011-01-12 10:30:00,41.08,41.19,41.04,41.18,61500.0,36.7298,36.8282,36.6941,36.8193,61500.0
2011-01-12 11:00:00,41.15,41.6,41.13,41.57,120000.0,36.7924,37.1948,36.7745,37.168,120000.0
2011-01-12 11:30:00,41.57,41.73,41.39,41.39,119600.0,37.168,37.311,37.007,37.007,119600.0
2011-01-12 12:00:00,41.38,41.5,41.32,41.4,72600.0,36.9981,37.1054,36.9444,37.016,72600.0
2011-01-12 12:30:00,41.39,41.4,41.02,41.08,72000.0,37.007,37.016,36.6762,36.7298,72000.0
2011-01-12 13:00:00,41.09,41.13,40.92,41.01,41500.0,36.7388,36.7745,36.5868,36.6673,41500.0
2011-01-12 13:30:00,41.02,41.06,40.9,40.9,58700.0,36.6762,36.712,36.5689,36.5689,58700.0
2011-01-12 14:00:00,40.91,40.94,40.76,40.77,64500.0,36.5778,36.6047,36.4437,36.4527,64500.0
2011-01-12 14:30:00,40.77,40.87,40.71,40.86,60500.0,36.4527,36.5421,36.399,36.5331,60500.0
2011-01-12 15:00:00,40.87,40.87,40.56,40.56,105800.0,36.5421,36.5421,36.2649,36.2649,105800.0
2011-01-12 15:30:00,40.57,40.76,40.56,40.69,293400.0,36.2738,36.4437,36.2649,36.3811,293400.0
2011-01-13 09:30:00,40.77,41.18,40.68,41.12,111100.0,36.4527,36.8193,36.3722,36.7656,111100.0
2011-01-13 10:00:00,41.12,41.24,41.0,41.19,88200.0,36.7656,36.8729,36.6583,36.8282,88200.0
2011-01-13 10:30:00,41.19,41.2,40.88,40.89,81600.0,36.8282,36.8371,36.551,36.56,81600.0
2011-01-13 11:00:00,40.88,40.9,40.61,40.61,69700.0,36.551,36.5689,36.3096,36.3096,69700.0
2011-01-13 11:30:00,40.62,40.75,40.58,40.64,48400.0,36.3186,36.4348,36.2828,36.3364,48400.0
2011-01-13 12:00:00,40.63,40.67,40.56,40.61,53700.0,36.3275,36.3633,36.2649,36.3096,53700.0
2011-01-13 12:30:00,40.61,40.73,40.6,40.72,43900.0,36.3096,36.4169,36.3007,36.408,43900.0
2011-01-13 13:00:00,40.73,40.96,40.66,40.96,76100.0,36.4169,36.6225,36.3543,36.6225,76100.0
2011-01-13 13:30:00,40.95,41.01,40.87,40.92,59800.0,36.6136,36.6673,36.5421,36.5868,59800.0
2011-01-13 14:00:00,40.9,40.94,40.65,40.72,49300.0,36.5689,36.6047,36.3454,36.408,49300.0
2011-01-13 14:30:00,40.72,40.72,40.51,40.53,58400.0,36.408,36.408,36.2202,36.2381,58400.0
2011-01-13 15:00:00,40.53,40.64,40.37,40.39,69500.0,36.2381,36.3364,36.095,36.1129,69500.0
2011-01-13 15:30:00,40.39,40.52,40.37,40.52,205300.0,36.1129,36.2291,36.095,36.2291,205300.0
2011-01-14 09:30:00,40.22,40.54,40.16,40.34,60100.0,35.9609,36.247,35.9073,36.0682,60100.0
2011-01-14 10:00:00,40.32,40.4,40.06,40.12,84000.0,36.0503,36.1218,35.8179,35.8715,84000.0
2011-01-14 10:30:00,40.11,40.41,40.07,40.35,82800.0,35.8626,36.1308,35.8268,36.0771,82800.0
2011-01-14 11:00:00,40.35,40.58,40.33,40.4,55900.0,36.0771,36.2828,36.0593,36.1218,55900.0
2011-01-14 11:30:00,40.39,40.54,40.31,40.5,62000.0,36.1129,36.247,36.0414,36.2113,62000.0
2011-01-14 12:00:00,40.5,40.53,40.46,40.48,47800.0,36.2113,36.2381,36.1755,36.1934,47800.0
2011-01-14 12:30:00,40.47,40.53,40.22,40.5,55600.0,36.1844,36.2381,35.9609,36.2113,55600.0
2011-01-14 13:00:00,40.5,40.68,40.47,40.66,35300.0,36.2113,36.3722,36.1844,36.3543,35300.0
2011-01-14 13:30:00,40.66,40.93,40.64,40.92,34000.0,36.3543,36.5957,36.3364,36.5868,34000.0
2011-01-14 14:00:00,40.92,40.97,40.86,40.89,44800.0,36.5868,36.6315,36.5331,36.56,44800.0
2011-01-14 14:30:00,40.89,40.91,40.79,40.91,66100.0,36.56,36.5778,36.4705,36.5778,66100.0
2011-01-14 15:00:00,40.89,40.97,40.88,40.92,77600.0,36.56,36.6315,36.551,36.5868,77600.0
2011-01-14 15:30:00,40.92,41.09,40.91,41.05,204200.0,36.5868,36.7388,36.5778,36.703,204200.0
2011-01-18 09:30:00,41.04,41.25,40.61,40.84,54900.0,36.6941,36.8818,36.3096,36.5153,54900.0
2011-01-18 10:00:00,40.83,40.92,40.68,40.72,58700.0,36.5063,36.5868,36.3722,36.408,58700.0
2011-01-18 10:30:00,40.71,40.72,40.5,40.56,54000.0,36.399,36.408,36.2113,36.2649,54000.0
2011-01-18 11:00:00,40.53,40.62,40.53,40.54,57800.0,36.2381,36.3186,36.2381,36.247,57800.0
2011-01-18 11:30:00,40.55,40.56,40.48,40.5,83400.0,36.256,36.2649,36.1934,36.2113,83400.0
2011-01-18 12:00:00,40.5,40.53,40.49,40.49,36300.0,36.2113,36.2381,36.2023,36.2023,36300.0
2011-01-18 12:30:00,40.49,40.5,40.38,40.47,44100.0,36.2023,36.2113,36.104,36.1844,44100.0
2011-01-18 13:00:00,40.46,40.5,40.39,40.41,37400.0,36.1755,36.2113,36.1129,36.1308,37400.0
2011-01-18 13:30:00,40.42,40.5,40.41,40.48,46000.0,36.1397,36.2113,36.1308,36.1934,46000.0
2011-01-18 14:00:00,40.47,40.51,40.45,40.49,59800.0,36.1844,36.2202,36.1666,36.2023,59800.0
2011-01-18 14:30:00,40.5,40.51,40.43,40.46,152000.0,36.2113,36.2202,36.1487,36.1755,152000.0
2011-01-18 15:00:00,40.46,40.49,40.42,40.47,61700.0,36.1755,36.2023,36.1397,36.1844,61700.0
2011-01-18 15:30:00,40.47,40.62,40.46,40.61,154300.0,36.1844,36.3186,36.1755,36.3096,154300.0
2011-01-19 09:30:00,40.72,40.78,40.46,40.77,125300.0,36.408,36.4616,36.1755,36.4527,125300.0
2011-01-19 10:00:00,40.72,40.92,40.55,40.65,181900.0,36.408,36.5868,36.256,36.3454,181900.0
2011-01-19 10:30:00,40.65,40.67,40.52,40.58,48800.0,36.3454,36.3633,36.2291,36.2828,48800.0
2011-01-19 11:00:00,40.58,40.63,40.47,40.47,36400.0,36.2828,36.3275,36.1844,36.1844,36400.0
2011-01-19 11:30:00,40.47,40.52,40.43,40.47,28300.0,36.1844,36.2291,36.1487,36.1844,28300.0
2011-01-19 12:00:00,40.47,40.64,40.46,40.5,43100.0,36.1844,36.3364,36.1755,36.2113,43100.0
2011-01-19 12:30:00,40.47,40.5,40.37,40.44,52100.0,36.1844,36.2113,36.095,36.1576,52100.0
2011-01-19 13:00:00,40.44,40.47,40.33,40.33,54900.0,36.1576,36.1844,36.0593,36.0593,54900.0
2011-01-19 13:30:00,40.35,40.46,40.33,40.38,22200.0,36.0771,36.1755,36.0593,36.104,22200.0
2011-01-19 14:00:00,40.39,40.46,40.34,40.44,48900.0,36.1129,36.1755,36.0682,36.1576,48900.0
2011-01-19 14:30:00,40.44,40.47,40.28,40.3,102900.0,36.1576,36.1844,36.0146,36.0324,102900.0
2011-01-19 15:00:00,40.3,40.36,40.19,40.27,71700.0,36.0324,36.0861,35.9341,36.0056,71700.0
2011-01-19 15:30:00,40.27,40.39,40.21,40.39,215900.0,36.0056,36.1129,35.952,36.1129,215900.0
2011-01-20 09:30:00,40.23,40.92,40.05,40.86,107600.0,35.9699,36.5868,35.8089,36.5331,107600.0
2011-01-20 10:00:00,40.86,41.08,40.5,40.51,75800.0,36.5331,36.7298,36.2113,36.2202,75800.0
2011-01-20 10:30:00,40.51,40.72,40.27,40.29,137600.0,36.2202,36.408,36.0056,36.0235,137600.0
2011-01-20 11:00:00,40.29,40.53,40.27,40.44,52900.0,36.0235,36.2381,36.0056,36.1576,52900.0
2011-01-20 11:30:00,40.42,40.54,40.35,40.51,28700.0,36.1397,36.247,36.0771,36.2202,28700.0
2011-01-20 12:00:00,40.53,40.73,40.52,40.67,36000.0,36.2381,36.4169,36.2291,36.3633,36000.0
2011-01-20 12:30:00,40.68,40.8,40.67,40.72,25600.0,36.3722,36.4795,36.3633,36.408,25600.0
2011-01-20 13:00:00,40.72,40.72,40.58,40.6,29800.0,36.408,36.408,36.2828,36.3007,29800.0
2011-01-20 13:30:00,40.6,40.85,40.58,40.85,67700.0,36.3007,36.5242,36.2828,36.5242,67700.0
2011-01-20 14:00:00,40.82,40.88,40.65,40.68,46400.0,36.4974,36.551,36.3454,36.3722,46400.0
2011-01-20 14:30:00,40.68,40.78,40.67,40.73,56800.0,36.3722,36.4616,36.3633,36.4169,56800.0
2011-01-20 15:00:00,40.73,40.84,40.66,40.7,86500.0,36.4169,36.5153,36.3543,36.3901,86500.0
2011-01-20 15:30:00,40.69,40.76,40.57,40.67,192100.0,36.3811,36.4437,36.2738,36.3633,192100.0
2011-01-21 09:30:00,40.93,41.22,40.7,41.16,199900.0,36.5957,36.855,36.3901,36.8014,199900.0
2011-01-21 10:00:00,41.13,41.14,40.68,40.69,47800.0,36.7745,36.7835,36.3722,36.3811,47800.0
2011-01-21 10:30:00,40.7,40.71,40.54,40.63,39300.0,36.3901,36.399,36.247,36.3275,39300.0
2011-01-21 11:00:00,40.62,40.69,40.56,40.59,73300.0,36.3186,36.3811,36.2649,36.2917,73300.0
2011-01-21 11:30:00,40.61,40.61,40.29,40.33,111200.0,36.3096,36.3096,36.0235,36.0593,111200.0
2011-01-21 12:00:00,40.34,40.5,40.32,40.42,31700.0,36.0682,36.2113,36.0503,36.1397,31700.0
2011-01-21 12:30:00,40.42,40.43,40.34,40.36,83700.0,36.1397,36.1487,36.0682,36.0861,83700.0
2011-01-21 13:00:00,40.35,40.46,40.35,40.39,36500.0,36.0771,36.1755,36.0771,36.1129,36500.0
2011-01-21 13:30:00,40.37,40.42,40.33,40.35,80800.0,36.095,36.1397,36.0593,36.0771,80800.0
2011-01-21 14:00:00,40.35,40.38,40.31,40.37,72800.0,36.0771,36.104,36.0414,36.095,72800.0
2011-01-21 14:30:00,40.35,40.53,40.35,40.42,60400.0,36.0771,36.2381,36.0771,36.1397,60400.0
2011-01-21 15:00:00,40.42,40.52,40.42,40.44,51500.0,36.1397,36.2291,36.1397,36.1576,51500.0
2011-01-21 15:30:00,40.45,40.53,40.39,40.49,192500.0,36.1666,36.2381,36.1129,36.2023,192500.0
2011-01-24 09:30:00,40.43,41.39,40.43,41.39,100600.0,36.1487,37.007,36.1487,37.007,100600.0
2011-01-24 10:00:00,41.34,41.96,41.33,41.9,180900.0,36.9623,37.5167,36.9534,37.463,180900.0
2011-01-24 10:30:00,41.9,42.03,41.75,41.95,121000.0,37.463,37.5792,37.3289,37.5077,121000.0
2011-01-24 11:00:00,41.93,42.16,41.89,42.02,77200.0,37.4898,37.6955,37.4541,37.5703,77200.0
2011-01-24 11:30:00,42.04,42.41,42.04,42.3,88700.0,37.5882,37.919,37.5882,37.8206,88700.0
2011-01-24 12:00:00,42.31,42.7,42.29,42.55,82200.0,37.8296,38.1783,37.8117,38.0442,82200.0
2011-01-24 12:30:00,42.54,42.73,42.53,42.65,52800.0,38.0352,38.2051,38.0263,38.1336,52800.0
2011-01-24 13:00:00,42.67,42.67,42.33,42.35,34000.0,38.1515,38.1515,37.8475,37.8654,34000.0
2011-01-24 13:30:00,42.35,42.48,42.27,42.32,32700.0,37.8654,37.9816,37.7938,37.8385,32700.0
2011-01-24 14:00:00,42.31,42.38,42.19,42.23,40800.0,37.8296,37.8922,37.7223,37.7581,40800.0
2011-01-24 14:30:00,42.24,42.26,42.05,42.12,63300.0,37.767,37.7849,37.5971,37.6597,63300.0
2011-01-24 15:00:00,42.11,42.16,42.03,42.03,100300.0,37.6508,37.6955,37.5792,37.5792,100300.0
2011-01-24 15:30:00,42.05,42.1,41.97,42.04,233700.0,37.5971,37.6418,37.5256,37.5882,233700.0
2011-01-25 09:30:00,41.96,42.37,41.79,42.37,104200.0,37.5167,37.8832,37.3647,37.8832,104200.0
2011-01-25 10:00:00,42.36,42.42,41.92,41.99,55900.0,37.8743,37.9279,37.4809,37.5435,55900.0
2011-01-25 10:30:00,41.99,42.38,41.95,42.35,52900.0,37.5435,37.8922,37.5077,37.8654,52900.0
2011-01-25 11:00:00,42.34,42.35,41.71,41.72,77900.0,37.8564,37.8654,37.2931,37.3021,77900.0
2011-01-25 11:30:00,41.72,41.79,41.6,41.79,29100.0,37.3021,37.3647,37.1948,37.3647,29100.0
2011-01-25 12:00:00,41.77,42.03,41.77,42.0,59800.0,37.3468,37.5792,37.3468,37.5524,59800.0
2011-01-25 12:30:00,41.99,42.0,41.73,41.75,68400.0,37.5435,37.5524,37.311,37.3289,68400.0
2011-01-25 13:00:00,41.75,41.87,41.69,41.73,76600.0,37.3289,37.4362,37.2752,37.311,76600.0
2011-01-25 13:30:00,41.72,41.85,41.71,41.74,38000.0,37.3021,37.4183,37.2931,37.3199,38000.0
2011-01-25 14:00:00,41.74,41.74,41.58,41.67,134300.0,37.3199,37.3199,37.1769,37.2574,134300.0
2011-01-25 14:30:00,41.66,41.82,41.64,41.8,102300.0,37.2484,37.3915,37.2305,37.3736,102300.0
2011-01-25 15:00:00,41.8,42.22,41.78,42.2,149800.0,37.3736,37.7491,37.3557,37.7312,149800.0
2011-01-25 15:30:00,42.22,42.27,42.05,42.22,248300.0,37.7491,37.7938,37.5971,37.7491,248300.0
2011-01-26 09:30:00,42.3,42.48,41.86,41.96,86700.0,37.8206,37.9816,37.4272,37.5167,86700.0
2011-01-26 10:00:00,41.97,42.73,41.95,42.68,95000.0,37.5256,38.2051,37.5077,38.1604,95000.0
2011-01-26 10:30:00,42.67,42.84,42.49,42.61,188700.0,38.1515,38.3035,37.9905,38.0978,188700.0
2011-01-26 11:00:00,42.56,42.58,42.44,42.46,114900.0,38.0531,38.071,37.9458,37.9637,114900.0
2011-01-26 11:30:00,42.44,42.56,42.44,42.46,74300.0,37.9458,38.0531,37.9458,37.9637,74300.0
2011-01-26 12:00:00,42.48,42.62,42.44,42.61,71200.0,37.9816,38.1068,37.9458,38.0978,71200.0
2011-01-26 12:30:00,42.59,42.71,42.55,42.69,88700.0,38.0799,38.1872,38.0442,38.1693,88700.0
2011-01-26 13:00:00,42.7,42.79,42.65,42.78,66800.0,38.1783,38.2588,38.1336,38.2498,66800.0
2011-01-26 13:30:00,42.78,42.84,42.77,42.82,44700.0,38.2498,38.3035,38.2409,38.2856,44700.0
2011-01-26 14:00:00,42.81,43.08,42.76,42.88,101700.0,38.2766,38.5181,38.2319,38.3392,101700.0
2011-01-26 14:30:00,42.87,43.05,42.85,43.02,122800.0,38.3303,38.4912,38.3124,38.4644,122800.0
2011-01-26 15:00:00,43.02,43.06,42.95,43.02,163300.0,38.4644,38.5002,38.4018,38.4644,163300.0
2011-01-26 15:30:00,43.01,43.14,42.92,43.05,283100.0,38.4555,38.5717,38.375,38.4912,283100.0
2011-01-27 09:30:00,43.09,43.25,42.54,43.05,68200.0,38.527,38.67,38.0352,38.4912,68200.0
2011-01-27 10:00:00,43.09,43.24,42.91,43.08,81600.0,38.527,38.6611,38.3661,38.5181,81600.0
2011-01-27 10:30:00,43.08,43.13,42.68,42.75,62900.0,38.5181,38.5628,38.1604,38.223,62900.0
2011-01-27 11:00:00,42.73,42.85,42.63,42.7,128700.0,38.2051,38.3124,38.1157,38.1783,128700.0
2011-01-27 11:30:00,42.68,43.09,42.67,43.06,90100.0,38.1604,38.527,38.1515,38.5002,90100.0
2011-01-27 12:00:00,43.05,43.18,43.05,43.12,25900.0,38.4912,38.6075,38.4912,38.5538,25900.0
2011-01-27 12:30:00,43.11,43.17,43.05,43.11,25600.0,38.5449,38.5985,38.4912,38.5449,25600.0
2011-01-27 13:00:00,43.11,43.15,43.0,43.09,26200.0,38.5449,38.5806,38.4465,38.527,26200.0
2011-01-27 13:30:00,43.09,43.12,42.97,43.0,24000.0,38.527,38.5538,38.4197,38.4465,24000.0
2011-01-27 14:00:00,43.01,43.05,42.82,42.83,71500.0,38.4555,38.4912,38.2856,38.2945,71500.0
2011-01-27 14:30:00,42.83,43.03,42.83,43.02,68800.0,38.2945,38.4733,38.2945,38.4644,68800.0
2011-01-27 15:00:00,43.02,43.03,42.96,43.0,92700.0,38.4644,38.4733,38.4108,38.4465,92700.0
2011-01-27 15:30:00,43.0,43.23,42.96,43.15,214900.0,38.4465,38.6522,38.4108,38.5806,214900.0
2011-01-28 09:30:00,43.25,43.5,43.02,43.07,47100.0,38.67,38.8936,38.4644,38.5091,47100.0
2011-01-28 10:00:00,43.06,43.13,42.36,42.5,94000.0,38.5002,38.5628,37.8743,37.9995,94000.0
2011-01-28 10:30:00,42.47,42.54,42.15,42.17,59100.0,37.9726,38.0352,37.6865,37.7044,59100.0
2011-01-28 11:00:00,42.14,42.14,41.85,42.01,154600.0,37.6776,37.6776,37.4183,37.5614,154600.0
2011-01-28 11:30:00,42.0,42.01,41.77,41.86,139500.0,37.5524,37.5614,37.3468,37.4272,139500.0
2011-01-28 12:00:00,41.85,41.85,41.59,41.72,70100.0,37.4183,37.4183,37.1858,37.3021,70100.0
2011-01-28 12:30:00,41.72,41.86,41.69,41.81,49600.0,37.3021,37.4272,37.2752,37.3825,49600.0
2011-01-28 13:00:00,41.81,41.82,41.47,41.53,96300.0,37.3825,37.3915,37.0785,37.1322,96300.0
2011-01-28 13:30:00,41.52,41.66,41.47,41.66,64300.0,37.1232,37.2484,37.0785,37.2484,64300.0
2011-01-28 14:00:00,41.66,41.73,41.54,41.67,85300.0,37.2484,37.311,37.1411,37.2574,85300.0
2011-01-28 14:30:00,41.68,41.99,41.67,41.84,113600.0,37.2663,37.5435,37.2574,37.4094,113600.0
2011-01-28 15:00:00,41.83,41.88,41.68,41.72,199600.0,37.4004,37.4451,37.2663,37.3021,199600.0
2011-01-28 15:30:00,41.71,41.77,41.62,41.69,244400.0,37.2931,37.3468,37.2127,37.2752,244400.0
2011-01-31 09:30:00,41.95,42.24,41.54,42.0,77700.0,37.5077,37.767,37.1411,37.5524,77700.0
2011-01-31 10:00:00,41.98,42.13,41.91,42.0,80400.0,37.5345,37.6687,37.4719,37.5524,80400.0
2011-01-31 10:30:00,42.03,42.28,41.97,42.1,63300.0,37.5792,37.8028,37.5256,37.6418,63300.0
2011-01-31 11:00:00,42.08,42.18,41.92,41.99,50000.0,37.6239,37.7134,37.4809,37.5435,50000.0
2011-01-31 11:30:00,41.99,42.03,41.9,42.0,36900.0,37.5435,37.5792,37.463,37.5524,36900.0
2011-01-31 12:00:00,42.01,42.24,41.99,42.24,33300.0,37.5614,37.767,37.5435,37.767,33300.0
2011-01-31 12:30:00,42.24,42.39,42.17,42.38,46100.0,37.767,37.9011,37.7044,37.8922,46100.0
2011-01-31 13:00:00,42.37,42.53,42.36,42.53,42600.0,37.8832,38.0263,37.8743,38.0263,42600.0
2011-01-31 13:30:00,42.53,42.71,42.48,42.68,65700.0,38.0263,38.1872,37.9816,38.1604,65700.0
2011-01-31 14:00:00,42.68,42.75,42.43,42.43,69700.0,38.1604,38.223,37.9369,37.9369,69700.0
2011-01-31 14:30:00,42.41,42.53,42.2,42.33,93500.0,37.919,38.0263,37.7312,37.8475,93500.0
2011-01-31 15:00:00,42.32,42.41,42.28,42.36,110800.0,37.8385,37.919,37.8028,37.8743,110800.0
2011-01-31 15:30:00,42.35,42.6,42.35,42.55,206100.0,37.8654,38.0889,37.8654,38.0442,206100.0
2011-02-01 09:30:00,43.09,43.82,42.83,43.36,118400.0,38.527,39.1797,38.2945,38.7684,118400.0
2011-02-01 10:00:00,43.35,43.38,42.81,43.06,198700.0,38.7595,38.7863,38.2766,38.5002,198700.0
2011-02-01 10:30:00,43.07,43.13,42.87,42.95,107300.0,38.5091,38.5628,38.3303,38.4018,107300.0
2011-02-01 11:00:00,42.95,43.11,42.83,42.98,59200.0,38.4018,38.5449,38.2945,38.4286,59200.0
2011-02-01 11:30:00,42.96,43.12,42.94,43.0,59400.0,38.4108,38.5538,38.3929,38.4465,59400.0
2011-02-01 12:00:00,43.02,43.05,42.86,42.93,95100.0,38.4644,38.4912,38.3213,38.3839,95100.0
2011-02-01 12:30:00,42.93,43.09,42.82,43.09,98100.0,38.3839,38.527,38.2856,38.527,98100.0
2011-02-01 13:00:00,43.08,43.12,42.99,43.11,69900.0,38.5181,38.5538,38.4376,38.5449,69900.0
2011-02-01 13:30:00,43.11,43.11,42.97,43.01,58500.0,38.5449,38.5449,38.4197,38.4555,58500.0
2011-02-01 14:00:00,43.0,43.11,43.0,43.02,70700.0,38.4465,38.5449,38.4465,38.4644,70700.0
2011-02-01 14:30:00,43.03,43.13,42.97,43.05,106700.0,38.4733,38.5628,38.4197,38.4912,106700.0
2011-02-01 15:00:00,43.06,43.08,42.95,42.99,116700.0,38.5002,38.5181,38.4018,38.4376,116700.0
2011-02-01 15:30:00,43.0,43.13,42.95,43.09,268600.0,38.4465,38.5628,38.4018,38.527,268600.0
2011-02-02 09:30:00,42.99,43.13,42.69,42.97,83900.0,38.4376,38.5628,38.1693,38.4197,83900.0
2011-02-02 10:00:00,43.0,43.32,42.76,43.03,70600.0,38.4465,38.7326,38.2319,38.4733,70600.0
2011-02-02 10:30:00,43.02,43.18,42.77,42.92,66900.0,38.4644,38.6075,38.2409,38.375,66900.0
2011-02-02 11:00:00,42.86,42.95,42.81,42.84,46900.0,38.3213,38.4018,38.2766,38.3035,46900.0
2011-02-02 11:30:00,42.86,42.95,42.76,42.88,36800.0,38.3213,38.4018,38.2319,38.3392,36800.0
2011-02-02 12:00:00,42.87,42.88,42.63,42.65,49200.0,38.3303,38.3392,38.1157,38.1336,49200.0
2011-02-02 12:30:00,42.63,42.74,42.6,42.73,75100.0,38.1157,38.2141,38.0889,38.2051,75100.0
2011-02-02 13:00:00,42.73,42.74,42.58,42.59,108600.0,38.2051,38.2141,38.071,38.0799,108600.0
2011-02-02 13:30:00,42.59,42.6,42.49,42.6,76900.0,38.0799,38.0889,37.9905,38.0889,76900.0
2011-02-02 14:00:00,42.6,42.73,42.49,42.67,112700.0,38.0889,38.2051,37.9905,38.1515,112700.0
2011-02-02 14:30:00,42.66,42.77,42.58,42.71,63400.0,38.1425,38.2409,38.071,38.1872,63400.0
2011-02-02 15:00:00,42.71,42.82,42.6,42.69,118600.0,38.1872,38.2856,38.0889,38.1693,118600.0
2011-02-02 15:30:00,42.69,42.89,42.66,42.84,361400.0,38.1693,38.3482,38.1425,38.3035,361400.0
2011-02-03 09:30:00,41.64,42.08,39.94,42.0,1126100.0,37.2305,37.6239,35.7106,37.5524,1126100.0
2011-02-03 10:00:00,42.03,42.4,41.85,42.22,506900.0,37.5792,37.9101,37.4183,37.7491,506900.0
2011-02-03 10:30:00,42.22,43.4,42.17,43.37,415400.0,37.7491,38.8042,37.7044,38.7773,415400.0
2011-02-03 11:00:00,43.37,45.11,43.1,44.55,918000.0,38.7773,40.3331,38.5359,39.8324,918000.0
2011-02-03 11:30:00,44.52,44.53,43.31,43.55,529900.0,39.8056,39.8145,38.7237,38.9383,529900.0
2011-02-03 12:00:00,43.55,43.69,43.02,43.27,198300.0,38.9383,39.0635,38.4644,38.6879,198300.0
2011-02-03 12:30:00,43.27,43.52,43.19,43.37,159600.0,38.6879,38.9115,38.6164,38.7773,159600.0
2011-02-03 13:00:00,43.37,43.41,43.14,43.41,127100.0,38.7773,38.8131,38.5717,38.8131,127100.0
2011-02-03 13:30:00,43.4,43.4,43.14,43.15,139200.0,38.8042,38.8042,38.5717,38.5806,139200.0
2011-02-03 14:00:00,43.15,43.19,42.73,42.84,126000.0,38.5806,38.6164,38.2051,38.3035,126000.0
2011-02-03 14:30:00,42.84,43.2,42.81,42.98,546700.0,38.3035,38.6253,38.2766,38.4286,546700.0
2011-02-03 15:00:00,42.98,43.19,42.87,43.18,191800.0,38.4286,38.6164,38.3303,38.6075,191800.0
2011-02-03 15:30:00,43.16,43.65,43.13,43.38,431500.0,38.5896,39.0277,38.5628,38.7863,431500.0
2011-02-04 09:30:00,43.59,43.83,42.97,43.02,203200.0,38.974,39.1886,38.4197,38.4644,203200.0
2011-02-04 10:00:00,43.02,43.18,42.95,43.17,192700.0,38.4644,38.6075,38.4018,38.5985,192700.0
2011-02-04 10:30:00,43.17,43.24,42.73,42.74,370400.0,38.5985,38.6611,38.2051,38.2141,370400.0
2011-02-04 11:00:00,42.74,42.79,42.43,42.77,106500.0,38.2141,38.2588,37.9369,38.2409,106500.0
2011-02-04 11:30:00,42.78,43.05,42.77,43.02,55100.0,38.2498,38.4912,38.2409,38.4644,55100.0
2011-02-04 12:00:00,43.02,43.03,42.73,42.78,70600.0,38.4644,38.4733,38.2051,38.2498,70600.0
2011-02-04 12:30:00,42.79,42.97,42.77,42.91,29600.0,38.2588,38.4197,38.2409,38.3661,29600.0
2011-02-04 13:00:00,42.89,42.97,42.84,42.96,68000.0,38.3482,38.4197,38.3035,38.4108,68000.0
2011-02-04 13:30:00,42.96,42.97,42.82,42.82,72100.0,38.4108,38.4197,38.2856,38.2856,72100.0
2011-02-04 14:00:00,42.82,42.94,42.76,42.9,46000.0,38.2856,38.3929,38.2319,38.3571,46000.0
2011-02-04 14:30:00,42.9,42.9,42.77,42.83,70400.0,38.3571,38.3571,38.2409,38.2945,70400.0
2011-02-04 15:00:00,42.83,42.85,42.72,42.81,97800.0,38.2945,38.3124,38.1962,38.2766,97800.0
2011-02-04 15:30:00,42.8,42.96,42.8,42.94,177700.0,38.2677,38.4108,38.2677,38.3929,177700.0
2011-02-07 09:30:00,43.01,43.63,43.01,43.54,103800.0,38.4555,39.0098,38.4555,38.9293,103800.0
2011-02-07 10:00:00,43.55,44.05,43.55,44.03,60700.0,38.9383,39.3853,38.9383,39.3674,60700.0
2011-02-07 10:30:00,44.04,44.49,44.03,44.36,126100.0,39.3764,39.7787,39.3674,39.6625,126100.0
2011-02-07 11:00:00,44.36,44.41,44.29,44.39,87200.0,39.6625,39.7072,39.5999,39.6893,87200.0
2011-02-07 11:30:00,44.39,44.47,44.16,44.16,91900.0,39.6893,39.7609,39.4837,39.4837,91900.0
2011-02-07 12:00:00,44.16,44.49,44.13,44.37,81100.0,39.4837,39.7787,39.4569,39.6714,81100.0
2011-02-07 12:30:00,44.38,44.53,44.38,44.51,55700.0,39.6804,39.8145,39.6804,39.7966,55700.0
2011-02-07 13:00:00,44.51,44.53,44.29,44.37,48400.0,39.7966,39.8145,39.5999,39.6714,48400.0
2011-02-07 13:30:00,44.37,44.51,44.3,44.51,32300.0,39.6714,39.7966,39.6089,39.7966,32300.0
2011-02-07 14:00:00,44.51,44.58,44.42,44.55,108900.0,39.7966,39.8592,39.7162,39.8324,108900.0
2011-02-07 14:30:00,44.54,44.55,44.32,44.42,97300.0,39.8234,39.8324,39.6267,39.7162,97300.0
2011-02-07 15:00:00,44.42,44.43,44.28,44.31,202900.0,39.7162,39.7251,39.591,39.6178,202900.0
2011-02-07 15:30:00,44.33,44.64,44.32,44.62,354600.0,39.6357,39.9129,39.6267,39.895,354600.0
2011-02-08 09:30:00,44.78,45.75,44.7,45.1,200000.0,40.038,40.9053,39.9665,40.3241,200000.0
2011-02-08 10:00:00,45.1,45.14,44.75,44.76,155900.0,40.3241,40.3599,40.0112,40.0201,155900.0
2011-02-08 10:30:00,44.75,44.75,44.54,44.55,244400.0,40.0112,40.0112,39.8234,39.8324,244400.0
2011-02-08 11:00:00,44.58,44.71,44.36,44.65,178400.0,39.8592,39.9754,39.6625,39.9218,178400.0
2011-02-08 11:30:00,44.63,44.88,44.63,44.88,210400.0,39.9039,40.1274,39.9039,40.1274,210400.0
2011-02-08 12:00:00,44.88,45.11,44.88,45.07,44000.0,40.1274,40.3331,40.1274,40.2973,44000.0
2011-02-08 12:30:00,45.08,45.12,44.83,44.9,97000.0,40.3063,40.342,40.0827,40.1453,97000.0
2011-02-08 13:00:00,44.89,44.9,44.7,44.7,38900.0,40.1364,40.1453,39.9665,39.9665,38900.0
2011-02-08 13:30:00,44.7,44.71,44.6,44.61,49600.0,39.9665,39.9754,39.8771,39.886,49600.0
2011-02-08 14:00:00,44.6,44.73,44.6,44.7,38900.0,39.8771,39.9933,39.8771,39.9665,38900.0
2011-02-08 14:30:00,44.71,44.83,44.64,44.69,39800.0,39.9754,40.0827,39.9129,39.9576,39800.0
2011-02-08 15:00:00,44.66,44.8,44.66,44.66,58900.0,39.9307,40.0559,39.9307,39.9307,58900.0
2011-02-08 15:30:00,44.65,44.76,44.63,44.75,127100.0,39.9218,40.0201,39.9039,40.0112,127100.0
2011-02-09 09:30:00,44.52,44.52,43.9,44.24,66300.0,39.8056,39.8056,39.2512,39.5552,66300.0
2011-02-09 10:00:00,44.24,44.47,44.16,44.37,54400.0,39.5552,39.7609,39.4837,39.6714,54400.0
2011-02-09 10:30:00,44.36,44.66,44.34,44.59,40600.0,39.6625,39.9307,39.6446,39.8681,40600.0
2011-02-09 11:00:00,44.58,44.63,44.44,44.44,69300.0,39.8592,39.9039,39.734,39.734,69300.0
2011-02-09 11:30:00,44.44,44.55,44.42,44.42,32200.0,39.734,39.8324,39.7162,39.7162,32200.0
2011-02-09 12:00:00,44.42,44.53,44.31,44.37,49700.0,39.7162,39.8145,39.6178,39.6714,49700.0
2011-02-09 12:30:00,44.33,44.38,44.22,44.22,24000.0,39.6357,39.6804,39.5373,39.5373,24000.0
2011-02-09 13:00:00,44.22,44.35,44.22,44.26,17500.0,39.5373,39.6536,39.5373,39.5731,17500.0
2011-02-09 13:30:00,44.26,44.26,44.05,44.05,26000.0,39.5731,39.5731,39.3853,39.3853,26000.0
2011-02-09 14:00:00,44.06,44.08,44.0,44.06,34900.0,39.3943,39.4122,39.3406,39.3943,34900.0
2011-02-09 14:30:00,44.06,44.16,43.96,43.97,74900.0,39.3943,39.4837,39.3049,39.3138,74900.0
2011-02-09 15:00:00,43.97,44.15,43.97,44.07,75700.0,39.3138,39.4747,39.3138,39.4032,75700.0
2011-02-09 15:30:00,44.07,44.09,43.93,44.07,204300.0,39.4032,39.4211,39.278,39.4032,204300.0
2011-02-10 09:30:00,43.93,44.36,43.81,44.1,49500.0,39.278,39.6625,39.1707,39.43,49500.0
2011-02-10 10:00:00,44.1,44.48,43.95,44.39,50400.0,39.43,39.7698,39.2959,39.6893,50400.0
2011-02-10 10:30:00,44.39,44.58,44.22,44.22,44900.0,39.6893,39.8592,39.5373,39.5373,44900.0
2011-02-10 11:00:00,44.21,44.52,44.14,44.48,53800.0,39.5284,39.8056,39.4658,39.7698,53800.0
2011-02-10 11:30:00,44.47,44.52,44.18,44.23,42400.0,39.7609,39.8056,39.5016,39.5463,42400.0
2011-02-10 12:00:00,44.23,44.26,44.15,44.2,31600.0,39.5463,39.5731,39.4747,39.5194,31600.0
2011-02-10 12:30:00,44.22,44.28,44.03,44.11,33400.0,39.5373,39.591,39.3674,39.439,33400.0
2011-02-10 13:00:00,44.12,44.22,44.08,44.08,18400.0,39.4479,39.5373,39.4122,39.4122,18400.0
2011-02-10 13:30:00,44.1,44.21,44.09,44.14,13300.0,39.43,39.5284,39.4211,39.4658,13300.0
2011-02-10 14:00:00,44.14,44.25,44.12,44.18,22000.0,39.4658,39.5642,39.4479,39.5016,22000.0
2011-02-10 14:30:00,44.2,44.21,44.06,44.06,43000.0,39.5194,39.5284,39.3943,39.3943,43000.0
2011-02-10 15:00:00,44.06,44.15,44.03,44.1,57600.0,39.3943,39.4747,39.3674,39.43,57600.0
2011-02-10 15:30:00,44.11,44.14,43.96,44.11,206300.0,39.439,39.4658,39.3049,39.439,206300.0
2011-02-11 09:30:00,43.85,44.08,43.85,44.07,49100.0,39.2065,39.4122,39.2065,39.4032,49100.0
2011-02-11 10:00:00,44.05,44.07,43.69,43.8,73800.0,39.3853,39.4032,39.0635,39.1618,73800.0
2011-02-11 10:30:00,43.78,43.92,43.67,43.91,68200.0,39.1439,39.2691,39.0456,39.2602,68200.0
2011-02-11 11:00:00,43.92,44.03,43.73,43.77,105600.0,39.2691,39.3674,39.0992,39.135,105600.0
2011-02-11 11:30:00,43.77,43.88,43.62,43.85,59200.0,39.135,39.2333,39.0009,39.2065,59200.0
2011-02-11 12:00:00,43.85,43.85,43.71,43.76,117000.0,39.2065,39.2065,39.0813,39.126,117000.0
2011-02-11 12:30:00,43.77,43.87,43.77,43.87,17600.0,39.135,39.2244,39.135,39.2244,17600.0
2011-02-11 13:00:00,43.86,43.98,43.86,43.96,16800.0,39.2155,39.3227,39.2155,39.3049,16800.0
2011-02-11 13:30:00,43.98,44.18,43.96,44.18,79600.0,39.3227,39.5016,39.3049,39.5016,79600.0
2011-02-11 14:00:00,44.15,44.32,44.15,44.3,39400.0,39.4747,39.6267,39.4747,39.6089,39400.0
2011-02-11 14:30:00,44.3,44.5,44.24,44.44,139300.0,39.6089,39.7877,39.5552,39.734,139300.0
2011-02-11 15:00:00,44.42,44.47,44.35,44.47,75600.0,39.7162,39.7609,39.6536,39.7609,75600.0
2011-02-11 15:30:00,44.47,44.55,44.45,44.49,226000.0,39.7609,39.8324,39.743,39.7787,226000.0
2011-02-14 09:30:00,44.49,44.6,44.21,44.38,40700.0,39.7787,39.8771,39.5284,39.6804,40700.0
2011-02-14 10:00:00,44.36,44.45,44.34,44.39,94000.0,39.6625,39.743,39.6446,39.6893,94000.0
2011-02-14 10:30:00,44.38,44.54,44.36,44.49,199600.0,39.6804,39.8234,39.6625,39.7787,199600.0
2011-02-14 11:00:00,44.49,44.51,44.42,44.46,143700.0,39.7787,39.7966,39.7162,39.7519,143700.0
2011-02-14 11:30:00,44.46,44.59,44.41,44.51,40400.0,39.7519,39.8681,39.7072,39.7966,40400.0
2011-02-14 12:00:00,44.51,44.52,44.44,44.47,69500.0,39.7966,39.8056,39.734,39.7609,69500.0
2011-02-14 12:30:00,44.47,44.48,44.44,44.45,39400.0,39.7609,39.7698,39.734,39.743,39400.0
2011-02-14 13:00:00,44.45,44.5,44.42,44.44,51600.0,39.743,39.7877,39.7162,39.734,51600.0
2011-02-14 13:30:00,44.44,44.48,44.37,44.37,55400.0,39.734,39.7698,39.6714,39.6714,55400.0
2011-02-14 14:00:00,44.38,44.52,44.33,44.51,81900.0,39.6804,39.8056,39.6357,39.7966,81900.0
2011-02-14 14:30:00,44.51,44.67,44.43,44.6,52800.0,39.7966,39.9397,39.7251,39.8771,52800.0
2011-02-14 15:00:00,44.61,44.62,44.43,44.45,55900.0,39.886,39.895,39.7251,39.743,55900.0
2011-02-14 15:30:00,44.45,44.58,44.43,44.46,114000.0,39.743,39.8592,39.7251,39.7519,114000.0
2011-02-15 09:30:00,44.34,44.59,44.3,44.41,62500.0,39.6446,39.8681,39.6089,39.7072,62500.0
2011-02-15 10:00:00,44.4,44.5,44.2,44.37,75600.0,39.6983,39.7877,39.5194,39.6714,75600.0
2011-02-15 10:30:00,44.36,44.4,44.25,44.28,51400.0,39.6625,39.6983,39.5642,39.591,51400.0
2011-02-15 11:00:00,44.26,44.41,44.19,44.4,44600.0,39.5731,39.7072,39.5105,39.6983,44600.0
2011-02-15 11:30:00,44.41,44.44,44.1,44.1,41300.0,39.7072,39.734,39.43,39.43,41300.0
2011-02-15 12:00:00,44.11,44.27,44.05,44.23,15300.0,39.439,39.582,39.3853,39.5463,15300.0
2011-02-15 12:30:00,44.25,44.31,44.17,44.2,10800.0,39.5642,39.6178,39.4926,39.5194,10800.0
2011-02-15 13:00:00,44.2,44.2,44.06,44.08,19100.0,39.5194,39.5194,39.3943,39.4122,19100.0
2011-02-15 13:30:00,44.09,44.12,44.0,44.02,22500.0,39.4211,39.4479,39.3406,39.3585,22500.0
2011-02-15 14:00:00,44.01,44.03,43.88,43.91,44700.0,39.3496,39.3674,39.2333,39.2602,44700.0
2011-02-15 14:30:00,43.91,44.0,43.88,43.98,30300.0,39.2602,39.3406,39.2333,39.3227,30300.0
2011-02-15 15:00:00,43.97,44.0,43.88,43.88,56100.0,39.3138,39.3406,39.2333,39.2333,56100.0
2011-02-15 15:30:00,43.89,43.9,43.73,43.74,192700.0,39.2423,39.2512,39.0992,39.1082,192700.0
2011-02-16 09:30:00,43.93,44.5,43.93,44.5,58700.0,39.278,39.7877,39.278,39.7877,58700.0
2011-02-16 10:00:00,44.5,44.95,44.47,44.82,87200.0,39.7877,40.19,39.7609,40.0738,87200.0
2011-02-16 10:30:00,44.83,45.33,44.8,45.31,57400.0,40.0827,40.5298,40.0559,40.5119,57400.0
2011-02-16 11:00:00,45.3,45.39,45.13,45.21,82800.0,40.503,40.5834,40.351,40.4225,82800.0
2011-02-16 11:30:00,45.2,45.2,45.06,45.14,38500.0,40.4136,40.4136,40.2884,40.3599,38500.0
2011-02-16 12:00:00,45.15,45.16,45.04,45.1,64200.0,40.3688,40.3778,40.2705,40.3241,64200.0
2011-02-16 12:30:00,45.09,45.2,45.08,45.18,33100.0,40.3152,40.4136,40.3063,40.3957,33100.0
2011-02-16 13:00:00,45.19,45.24,45.11,45.21,58500.0,40.4046,40.4493,40.3331,40.4225,58500.0
2011-02-16 13:30:00,45.18,45.26,45.18,45.26,20200.0,40.3957,40.4672,40.3957,40.4672,20200.0
2011-02-16 14:00:00,45.26,45.26,45.09,45.13,35900.0,40.4672,40.4672,40.3152,40.351,35900.0
2011-02-16 14:30:00,45.13,45.37,45.12,45.33,61300.0,40.351,40.5656,40.342,40.5298,61300.0
2011-02-16 15:00:00,45.32,45.36,45.18,45.24,73500.0,40.5208,40.5566,40.3957,40.4493,73500.0
2011-02-16 15:30:00,45.25,45.46,45.24,45.42,191700.0,40.4583,40.646,40.4493,40.6103,191700.0
2011-02-17 09:30:00,45.26,45.83,45.1,45.83,76100.0,40.4672,40.9768,40.3241,40.9768,76100.0
2011-02-17 10:00:00,45.81,46.48,45.81,46.34,162600.0,40.959,41.558,40.959,41.4328,162600.0
2011-02-17 10:30:00,46.35,46.63,46.32,46.35,96700.0,41.4418,41.6921,41.415,41.4418,96700.0
2011-02-17 11:00:00,46.36,46.45,46.23,46.26,56800.0,41.4507,41.5312,41.3345,41.3613,56800.0
2011-02-17 11:30:00,46.29,46.3,46.16,46.25,45100.0,41.3881,41.3971,41.2719,41.3524,45100.0
2011-02-17 12:00:00,46.24,46.35,46.21,46.28,42200.0,41.3434,41.4418,41.3166,41.3792,42200.0
2011-02-17 12:30:00,46.28,46.35,46.2,46.34,92900.0,41.3792,41.4418,41.3077,41.4328,92900.0
2011-02-17 13:00:00,46.32,46.53,46.32,46.52,40700.0,41.415,41.6027,41.415,41.5938,40700.0
2011-02-17 13:30:00,46.53,46.55,46.48,46.54,31700.0,41.6027,41.6206,41.558,41.6117,31700.0
2011-02-17 14:00:00,46.54,46.58,46.41,46.57,48900.0,41.6117,41.6474,41.4954,41.6385,48900.0
2011-02-17 14:30:00,46.57,46.7,46.57,46.7,113900.0,41.6385,41.7547,41.6385,41.7547,113900.0
2011-02-17 15:00:00,46.69,46.99,46.68,46.98,207700.0,41.7458,42.014,41.7368,42.0051,207700.0
2011-02-17 15:30:00,46.99,47.18,46.97,46.99,453000.0,42.014,42.1839,41.9961,42.014,453000.0
2011-02-18 09:30:00,47.17,47.17,46.77,46.92,240200.0,42.1749,42.1749,41.8173,41.9514,240200.0
2011-02-18 10:00:00,46.91,46.93,46.61,46.7,62500.0,41.9425,41.9604,41.6742,41.7547,62500.0
2011-02-18 10:30:00,46.69,46.89,46.59,46.74,63800.0,41.7458,41.9246,41.6564,41.7905,63800.0
2011-02-18 11:00:00,46.73,46.86,46.55,46.8,83200.0,41.7815,41.8978,41.6206,41.8441,83200.0
2011-02-18 11:30:00,46.81,46.87,46.76,46.84,21300.0,41.8531,41.9067,41.8084,41.8799,21300.0
2011-02-18 12:00:00,46.82,46.87,46.76,46.77,35400.0,41.862,41.9067,41.8084,41.8173,35400.0
2011-02-18 12:30:00,46.76,46.85,46.76,46.78,29300.0,41.8084,41.8888,41.8084,41.8262,29300.0
2011-02-18 13:00:00,46.78,46.86,46.78,46.8,17600.0,41.8262,41.8978,41.8262,41.8441,17600.0
2011-02-18 13:30:00,46.77,46.85,46.72,46.75,66800.0,41.8173,41.8888,41.7726,41.7994,66800.0
2011-02-18 14:00:00,46.75,46.76,46.42,46.47,82100.0,41.7994,41.8084,41.5044,41.5491,82100.0
2011-02-18 14:30:00,46.45,46.73,46.44,46.69,66200.0,41.5312,41.7815,41.5222,41.7458,66200.0
2011-02-18 15:00:00,46.68,46.71,46.56,46.56,49100.0,41.7368,41.7637,41.6295,41.6295,49100.0
2011-02-18 15:30:00,46.57,46.74,46.53,46.72,141300.0,41.6385,41.7905,41.6027,41.7726,141300.0
2011-02-22 09:30:00,45.51,46.04,45.51,45.95,84400.0,40.6907,41.1646,40.6907,41.0841,84400.0
2011-02-22 10:00:00,46.0,46.05,45.64,45.64,83800.0,41.1288,41.1735,40.807,40.807,83800.0
2011-02-22 10:30:00,45.66,45.77,45.55,45.55,57300.0,40.8248,40.9232,40.7265,40.7265,57300.0
2011-02-22 11:00:00,45.55,45.58,45.21,45.32,107500.0,40.7265,40.7533,40.4225,40.5208,107500.0
2011-02-22 11:30:00,45.33,45.36,44.93,44.98,73600.0,40.5298,40.5566,40.1721,40.2168,73600.0
2011-02-22 12:00:00,44.99,45.15,44.94,45.13,55600.0,40.2258,40.3688,40.1811,40.351,55600.0
2011-02-22 12:30:00,45.13,45.13,44.65,44.67,54600.0,40.351,40.351,39.9218,39.9397,54600.0
2011-02-22 13:00:00,44.66,44.66,44.2,44.45,131500.0,39.9307,39.9307,39.5194,39.743,131500.0
2011-02-22 13:30:00,44.42,44.5,44.27,44.43,63800.0,39.7162,39.7877,39.582,39.7251,63800.0
2011-02-22 14:00:00,44.44,44.5,44.35,44.44,64700.0,39.734,39.7877,39.6536,39.734,64700.0
2011-02-22 14:30:00,44.43,44.5,44.26,44.44,95800.0,39.7251,39.7877,39.5731,39.734,95800.0
2011-02-22 15:00:00,44.44,44.5,44.1,44.11,129000.0,39.734,39.7877,39.43,39.439,129000.0
2011-02-22 15:30:00,44.12,44.22,43.96,44.2,369500.0,39.4479,39.5373,39.3049,39.5194,369500.0
2011-02-23 09:30:00,44.38,44.38,43.36,43.86,154000.0,39.9089,39.9089,38.9917,39.4413,154000.0
2011-02-23 10:00:00,43.91,44.1,43.03,43.11,189900.0,39.4863,39.6571,38.6949,38.7669,189900.0
2011-02-23 10:30:00,43.11,43.23,43.03,43.14,81800.0,38.7669,38.8748,38.6949,38.7938,81800.0
2011-02-23 11:00:00,43.16,43.19,42.87,42.88,90500.0,38.8118,38.8388,38.551,38.56,90500.0
2011-02-23 11:30:00,42.89,42.89,42.72,42.77,226300.0,38.569,38.569,38.4161,38.4611,226300.0
2011-02-23 12:00:00,42.77,42.77,42.42,42.54,218600.0,38.4611,38.4611,38.1464,38.2543,218600.0
2011-02-23 12:30:00,42.57,42.82,42.51,42.51,88000.0,38.2813,38.5061,38.2273,38.2273,88000.0
2011-02-23 13:00:00,42.52,42.68,42.43,42.61,71700.0,38.2363,38.3802,38.1554,38.3172,71700.0
2011-02-23 13:30:00,42.6,42.8,42.5,42.75,33100.0,38.3082,38.4881,38.2183,38.4431,33100.0
2011-02-23 14:00:00,42.75,43.24,42.74,43.22,40600.0,38.4431,38.8838,38.4341,38.8658,40600.0
2011-02-23 14:30:00,43.21,43.49,43.2,43.49,151800.0,38.8568,39.1086,38.8478,39.1086,151800.0
2011-02-23 15:00:00,43.49,43.59,43.42,43.47,138400.0,39.1086,39.1985,39.0456,39.0906,138400.0
2011-02-23 15:30:00,43.47,43.55,43.39,43.43,268000.0,39.0906,39.1625,39.0186,39.0546,268000.0
2011-02-24 09:30:00,43.37,44.24,43.16,44.15,81400.0,39.0007,39.783,38.8118,39.7021,81400.0
2011-02-24 10:00:00,44.12,44.15,43.81,43.88,113100.0,39.6751,39.7021,39.3963,39.4593,113100.0
2011-02-24 10:30:00,43.87,44.29,43.83,44.24,53800.0,39.4503,39.828,39.4143,39.783,53800.0
2011-02-24 11:00:00,44.25,44.25,43.87,44.03,62400.0,39.792,39.792,39.4503,39.5942,62400.0
2011-02-24 11:30:00,44.04,44.22,43.62,43.77,46200.0,39.6032,39.765,39.2255,39.3604,46200.0
2011-02-24 12:00:00,43.77,43.82,43.33,43.36,50900.0,39.3604,39.4053,38.9647,38.9917,50900.0
2011-02-24 12:30:00,43.37,43.42,43.13,43.16,58700.0,39.0007,39.0456,38.7848,38.8118,58700.0
2011-02-24 13:00:00,43.15,43.24,43.0,43.01,36800.0,38.8028,38.8838,38.6679,38.6769,36800.0
2011-02-24 13:30:00,43.01,43.1,42.73,42.8,54000.0,38.6769,38.7579,38.4251,38.4881,54000.0
2011-02-24 14:00:00,42.81,43.23,42.81,43.15,52600.0,38.4971,38.8748,38.4971,38.8028,52600.0
2011-02-24 14:30:00,43.16,43.35,43.09,43.21,89200.0,38.8118,38.9827,38.7489,38.8568,89200.0
2011-02-24 15:00:00,43.22,43.58,43.17,43.45,71000.0,38.8658,39.1895,38.8208,39.0726,71000.0
2011-02-24 15:30:00,43.45,43.54,43.26,43.28,121400.0,39.0726,39.1535,38.9017,38.9197,121400.0
2011-02-25 09:30:00,43.64,43.82,43.46,43.8,52100.0,39.2435,39.4053,39.0816,39.3873,52100.0
2011-02-25 10:00:00,43.77,44.22,43.77,44.07,60400.0,39.3604,39.765,39.3604,39.6301,60400.0
2011-02-25 10:30:00,44.04,44.34,44.04,44.08,38700.0,39.6032,39.8729,39.6032,39.6391,38700.0
2011-02-25 11:00:00,44.08,44.16,43.81,43.87,60100.0,39.6391,39.7111,39.3963,39.4503,60100.0
2011-02-25 11:30:00,43.89,44.05,43.86,44.02,41700.0,39.4683,39.6122,39.4413,39.5852,41700.0
2011-02-25 12:00:00,44.01,44.35,43.98,44.29,24200.0,39.5762,39.8819,39.5492,39.828,24200.0
2011-02-25 12:30:00,44.27,44.46,44.23,44.41,21000.0,39.81,39.9808,39.774,39.9359,21000.0
2011-02-25 13:00:00,44.41,44.65,44.41,44.63,33000.0,39.9359,40.1517,39.9359,40.1337,33000.0
2011-02-25 13:30:00,44.62,44.62,44.4,44.47,23700.0,40.1247,40.1247,39.9269,39.9898,23700.0
2011-02-25 14:00:00,44.47,44.71,44.44,44.58,35200.0,39.9898,40.2057,39.9629,40.0888,35200.0
2011-02-25 14:30:00,44.63,44.7,44.54,44.63,63100.0,40.1337,40.1967,40.0528,40.1337,63100.0
2011-02-25 15:00:00,44.63,44.77,44.62,44.74,81000.0,40.1337,40.2596,40.1247,40.2326,81000.0
2011-02-25 15:30:00,44.75,45.03,44.72,44.97,212500.0,40.2416,40.4934,40.2147,40.4395,212500.0
2011-02-28 09:30:00,45.14,45.4,44.98,45.14,68600.0,40.5923,40.8261,40.4485,40.5923,68600.0
2011-02-28 10:00:00,45.14,45.56,45.14,45.27,39600.0,40.5923,40.97,40.5923,40.7092,39600.0
2011-02-28 10:30:00,45.25,45.44,45.15,45.33,35600.0,40.6913,40.8621,40.6013,40.7632,35600.0
2011-02-28 11:00:00,45.35,45.43,45.22,45.23,43000.0,40.7812,40.8531,40.6643,40.6733,43000.0
2011-02-28 11:30:00,45.23,45.38,45.12,45.36,50200.0,40.6733,40.8082,40.5744,40.7902,50200.0
2011-02-28 12:00:00,45.38,45.47,45.34,45.38,51700.0,40.8082,40.8891,40.7722,40.8082,51700.0
2011-02-28 12:30:00,45.37,45.43,45.19,45.19,51200.0,40.7992,40.8531,40.6373,40.6373,51200.0
2011-02-28 13:00:00,45.19,45.24,45.04,45.09,31300.0,40.6373,40.6823,40.5024,40.5474,31300.0
2011-02-28 13:30:00,45.11,45.34,45.1,45.23,20400.0,40.5654,40.7722,40.5564,40.6733,20400.0
2011-02-28 14:00:00,45.23,45.48,45.19,45.45,39800.0,40.6733,40.8981,40.6373,40.8711,39800.0
2011-02-28 14:30:00,45.46,45.52,45.36,45.52,41000.0,40.8801,40.9341,40.7902,40.9341,41000.0
2011-02-28 15:00:00,45.52,45.69,45.49,45.68,84600.0,40.9341,41.0869,40.9071,41.0779,84600.0
2011-02-28 15:30:00,45.68,45.89,45.67,45.85,189500.0,41.0779,41.2668,41.0689,41.2308,189500.0
2011-03-01 09:30:00,45.92,45.99,45.53,45.67,64100.0,41.2938,41.3567,40.9431,41.0689,64100.0
2011-03-01 10:00:00,45.68,45.72,44.93,45.0,87500.0,41.0779,41.1139,40.4035,40.4664,87500.0
2011-03-01 10:30:00,44.99,45.19,44.89,45.17,42000.0,40.4575,40.6373,40.3675,40.6193,42000.0
2011-03-01 11:00:00,45.18,45.38,44.99,44.99,54000.0,40.6283,40.8082,40.4575,40.4575,54000.0
2011-03-01 11:30:00,44.98,44.98,44.47,44.51,69000.0,40.4485,40.4485,39.9898,40.0258,69000.0
2011-03-01 12:00:00,44.49,44.49,44.11,44.13,87800.0,40.0078,40.0078,39.6661,39.6841,87800.0
2011-03-01 12:30:00,44.13,44.5,44.13,44.42,56000.0,39.6841,40.0168,39.6841,39.9449,56000.0
2011-03-01 13:00:00,44.41,44.52,44.26,44.3,54000.0,39.9359,40.0348,39.801,39.837,54000.0
2011-03-01 13:30:00,44.3,44.3,44.02,44.17,69000.0,39.837,39.837,39.5852,39.7201,69000.0
2011-03-01 14:00:00,44.16,44.16,43.81,43.82,64300.0,39.7111,39.7111,39.3963,39.4053,64300.0
2011-03-01 14:30:00,43.83,44.01,43.75,43.86,123000.0,39.4143,39.5762,39.3424,39.4413,123000.0
2011-03-01 15:00:00,43.88,43.94,43.69,43.84,164900.0,39.4593,39.5132,39.2884,39.4233,164900.0
2011-03-01 15:30:00,43.83,43.92,43.57,43.58,304600.0,39.4143,39.4953,39.1805,39.1895,304600.0
2011-03-02 09:30:00,43.49,44.6,43.47,44.52,125500.0,39.1086,40.1067,39.0906,40.0348,125500.0
2011-03-02 10:00:00,44.51,44.79,44.31,44.62,104100.0,40.0258,40.2776,39.846,40.1247,104100.0
2011-03-02 10:30:00,44.6,44.81,44.5,44.64,67500.0,40.1067,40.2956,40.0168,40.1427,67500.0
2011-03-02 11:00:00,44.63,44.85,44.36,44.37,41400.0,40.1337,40.3316,39.8909,39.8999,41400.0
2011-03-02 11:30:00,44.4,44.48,44.01,44.01,36400.0,39.9269,39.9988,39.5762,39.5762,36400.0
2011-03-02 12:00:00,44.0,44.31,43.96,44.28,45700.0,39.5672,39.846,39.5312,39.819,45700.0
2011-03-02 12:30:00,44.29,44.4,44.23,44.24,27300.0,39.828,39.9269,39.774,39.783,27300.0
2011-03-02 13:00:00,44.25,44.32,44.09,44.11,23400.0,39.792,39.855,39.6481,39.6661,23400.0
2011-03-02 13:30:00,44.09,44.16,43.98,44.03,26600.0,39.6481,39.7111,39.5492,39.5942,26600.0
2011-03-02 14:00:00,44.03,44.12,43.97,43.99,63500.0,39.5942,39.6751,39.5402,39.5582,63500.0
2011-03-02 14:30:00,44.0,44.24,43.97,44.1,116500.0,39.5672,39.783,39.5402,39.6571,116500.0
2011-03-02 15:00:00,44.1,44.25,44.04,44.04,64500.0,39.6571,39.792,39.6032,39.6032,64500.0
2011-03-02 15:30:00,44.03,44.08,43.82,43.89,159900.0,39.5942,39.6391,39.4053,39.4683,159900.0
2011-03-03 09:30:00,44.49,44.94,44.2,44.37,77500.0,40.0078,40.4125,39.747,39.8999,77500.0
2011-03-03 10:00:00,44.36,44.4,43.83,43.83,168400.0,39.8909,39.9269,39.4143,39.4143,168400.0
2011-03-03 10:30:00,43.85,43.98,43.76,43.89,97600.0,39.4323,39.5492,39.3514,39.4683,97600.0
2011-03-03 11:00:00,43.9,44.21,43.86,44.07,116000.0,39.4773,39.756,39.4413,39.6301,116000.0
2011-03-03 11:30:00,44.07,44.32,43.94,44.32,63800.0,39.6301,39.855,39.5132,39.855,63800.0
2011-03-03 12:00:00,44.31,44.31,44.16,44.2,27200.0,39.846,39.846,39.7111,39.747,27200.0
2011-03-03 12:30:00,44.2,44.35,44.2,44.35,29700.0,39.747,39.8819,39.747,39.8819,29700.0
2011-03-03 13:00:00,44.35,44.4,44.27,44.28,25300.0,39.8819,39.9269,39.81,39.819,25300.0
2011-03-03 13:30:00,44.28,44.3,44.15,44.16,46100.0,39.819,39.837,39.7021,39.7111,46100.0
2011-03-03 14:00:00,44.15,44.29,44.15,44.2,62300.0,39.7021,39.828,39.7021,39.747,62300.0
2011-03-03 14:30:00,44.2,44.36,44.18,44.33,101200.0,39.747,39.8909,39.7291,39.8639,101200.0
2011-03-03 15:00:00,44.33,44.41,44.24,44.26,143000.0,39.8639,39.9359,39.783,39.801,143000.0
2011-03-03 15:30:00,44.25,44.36,44.2,44.34,209000.0,39.792,39.8909,39.747,39.8729,209000.0
2011-03-04 09:30:00,44.26,44.5,43.87,44.17,38200.0,39.801,40.0168,39.4503,39.7201,38200.0
2011-03-04 10:00:00,44.2,44.35,43.98,44.23,84100.0,39.747,39.8819,39.5492,39.774,84100.0
2011-03-04 10:30:00,44.23,44.52,44.2,44.42,32000.0,39.774,40.0348,39.747,39.9449,32000.0
2011-03-04 11:00:00,44.42,44.53,44.24,44.37,49300.0,39.9449,40.0438,39.783,39.8999,49300.0
2011-03-04 11:30:00,44.38,44.49,43.87,43.87,55000.0,39.9089,40.0078,39.4503,39.4503,55000.0
2011-03-04 12:00:00,43.89,43.99,43.51,43.6,72500.0,39.4683,39.5582,39.1266,39.2075,72500.0
2011-03-04 12:30:00,43.6,43.6,43.26,43.26,63400.0,39.2075,39.2075,38.9017,38.9017,63400.0
2011-03-04 13:00:00,43.25,43.38,43.15,43.19,65800.0,38.8928,39.0097,38.8028,38.8388,65800.0
2011-03-04 13:30:00,43.19,43.41,43.19,43.29,49800.0,38.8388,39.0366,38.8388,38.9287,49800.0
2011-03-04 14:00:00,43.29,43.29,43.17,43.24,46300.0,38.9287,38.9287,38.8208,38.8838,46300.0
2011-03-04 14:30:00,43.25,43.35,43.18,43.35,93100.0,38.8928,38.9827,38.8298,38.9827,93100.0
2011-03-04 15:00:00,43.35,43.38,43.21,43.24,103500.0,38.9827,39.0097,38.8568,38.8838,103500.0
2011-03-04 15:30:00,43.24,43.69,43.15,43.66,209300.0,38.8838,39.2884,38.8028,39.2614,209300.0
2011-03-07 09:30:00,43.8,44.2,43.73,43.97,45100.0,39.3873,39.747,39.3244,39.5402,45100.0
2011-03-07 10:00:00,43.98,44.02,43.76,43.88,114200.0,39.5492,39.5852,39.3514,39.4593,114200.0
2011-03-07 10:30:00,43.86,43.98,43.8,43.86,94300.0,39.4413,39.5492,39.3873,39.4413,94300.0
2011-03-07 11:00:00,43.87,43.94,43.53,43.53,81000.0,39.4503,39.5132,39.1445,39.1445,81000.0
2011-03-07 11:30:00,43.53,43.62,43.24,43.27,25100.0,39.1445,39.2255,38.8838,38.9107,25100.0
2011-03-07 12:00:00,43.27,43.28,43.16,43.18,37200.0,38.9107,38.9197,38.8118,38.8298,37200.0
2011-03-07 12:30:00,43.18,43.38,43.13,43.23,121700.0,38.8298,39.0097,38.7848,38.8748,121700.0
2011-03-07 13:00:00,43.24,43.32,42.96,43.28,93100.0,38.8838,38.9557,38.632,38.9197,93100.0
2011-03-07 13:30:00,43.28,43.37,43.12,43.12,37100.0,38.9197,39.0007,38.7758,38.7758,37100.0
2011-03-07 14:00:00,43.12,43.23,43.03,43.08,37500.0,38.7758,38.8748,38.6949,38.7399,37500.0
2011-03-07 14:30:00,43.06,43.16,42.95,43.0,35500.0,38.7219,38.8118,38.623,38.6679,35500.0
2011-03-07 15:00:00,43.0,43.09,42.93,42.99,75600.0,38.6679,38.7489,38.605,38.6589,75600.0
2011-03-07 15:30:00,42.96,43.09,42.87,42.96,301000.0,38.632,38.7489,38.551,38.632,301000.0
2011-03-08 09:30:00,42.92,43.47,42.68,43.15,63600.0,38.596,39.0906,38.3802,38.8028,63600.0
2011-03-08 10:00:00,43.15,43.94,43.14,43.93,79500.0,38.8028,39.5132,38.7938,39.5042,79500.0
2011-03-08 10:30:00,43.92,44.1,43.81,44.0,51100.0,39.4953,39.6571,39.3963,39.5672,51100.0
2011-03-08 11:00:00,43.98,44.23,43.87,44.23,49500.0,39.5492,39.774,39.4503,39.774,49500.0
2011-03-08 11:30:00,44.23,44.45,44.15,44.4,41500.0,39.774,39.9719,39.7021,39.9269,41500.0
2011-03-08 12:00:00,44.39,44.47,44.3,44.3,37100.0,39.9179,39.9898,39.837,39.837,37100.0
2011-03-08 12:30:00,44.29,44.3,44.11,44.11,21500.0,39.828,39.837,39.6661,39.6661,21500.0
2011-03-08 13:00:00,44.12,44.25,44.12,44.21,26200.0,39.6751,39.792,39.6751,39.756,26200.0
2011-03-08 13:30:00,44.2,44.27,44.13,44.18,27500.0,39.747,39.81,39.6841,39.7291,27500.0
2011-03-08 14:00:00,44.19,44.21,44.04,44.07,61600.0,39.738,39.756,39.6032,39.6301,61600.0
2011-03-08 14:30:00,44.06,44.2,43.94,44.13,84600.0,39.6211,39.747,39.5132,39.6841,84600.0
2011-03-08 15:00:00,44.12,44.21,44.07,44.15,66400.0,39.6751,39.756,39.6301,39.7021,66400.0
2011-03-08 15:30:00,44.15,44.21,43.97,44.02,191100.0,39.7021,39.756,39.5402,39.5852,191100.0
2011-03-09 09:30:00,43.73,44.25,43.34,43.75,48900.0,39.3244,39.792,38.9737,39.3424,48900.0
2011-03-09 10:00:00,43.74,43.82,43.47,43.75,53400.0,39.3334,39.4053,39.0906,39.3424,53400.0
2011-03-09 10:30:00,43.75,43.79,43.44,43.48,47700.0,39.3424,39.3783,39.0636,39.0996,47700.0
2011-03-09 11:00:00,43.48,43.62,43.39,43.54,31200.0,39.0996,39.2255,39.0186,39.1535,31200.0
2011-03-09 11:30:00,43.52,43.87,43.4,43.79,29500.0,39.1355,39.4503,39.0276,39.3783,29500.0
2011-03-09 12:00:00,43.81,43.97,43.77,43.78,27700.0,39.3963,39.5402,39.3604,39.3694,27700.0
2011-03-09 12:30:00,43.78,43.85,43.7,43.8,25200.0,39.3694,39.4323,39.2974,39.3873,25200.0
2011-03-09 13:00:00,43.8,43.96,43.68,43.94,16000.0,39.3873,39.5312,39.2794,39.5132,16000.0
2011-03-09 13:30:00,43.93,43.96,43.76,43.79,18700.0,39.5042,39.5312,39.3514,39.3783,18700.0
2011-03-09 14:00:00,43.79,43.9,43.76,43.77,25000.0,39.3783,39.4773,39.3514,39.3604,25000.0
2011-03-09 14:30:00,43.76,43.84,43.65,43.8,27300.0,39.3514,39.4233,39.2525,39.3873,27300.0
2011-03-09 15:00:00,43.81,43.94,43.79,43.93,62600.0,39.3963,39.5132,39.3783,39.5042,62600.0
2011-03-09 15:30:00,43.93,44.0,43.88,43.92,162700.0,39.5042,39.5672,39.4593,39.4953,162700.0
2011-03-10 09:30:00,43.2,43.36,42.74,42.93,91400.0,38.8478,38.9917,38.4341,38.605,91400.0
2011-03-10 10:00:00,42.93,43.26,42.61,43.23,68100.0,38.605,38.9017,38.3172,38.8748,68100.0
2011-03-10 10:30:00,43.23,43.29,43.02,43.1,58500.0,38.8748,38.9287,38.6859,38.7579,58500.0
2011-03-10 11:00:00,43.07,43.12,42.92,43.06,38700.0,38.7309,38.7758,38.596,38.7219,38700.0
2011-03-10 11:30:00,43.04,43.18,42.94,43.04,47500.0,38.7039,38.8298,38.614,38.7039,47500.0
2011-03-10 12:00:00,43.04,43.04,42.76,42.81,36800.0,38.7039,38.7039,38.4521,38.4971,36800.0
2011-03-10 12:30:00,42.79,43.0,42.72,42.94,50400.0,38.4791,38.6679,38.4161,38.614,50400.0
2011-03-10 13:00:00,42.95,43.01,42.7,42.73,70300.0,38.623,38.6769,38.3982,38.4251,70300.0
2011-03-10 13:30:00,42.74,42.76,42.5,42.76,185100.0,38.4341,38.4521,38.2183,38.4521,185100.0
2011-03-10 14:00:00,42.76,42.93,42.54,42.54,62800.0,38.4521,38.605,38.2543,38.2543,62800.0
2011-03-10 14:30:00,42.55,42.77,42.55,42.58,61800.0,38.2633,38.4611,38.2633,38.2902,61800.0
2011-03-10 15:00:00,42.59,42.64,42.26,42.28,228400.0,38.2992,38.3442,38.0025,38.0205,228400.0
2011-03-10 15:30:00,42.29,42.51,42.29,42.33,288500.0,38.0295,38.2273,38.0295,38.0654,288500.0
2011-03-11 09:30:00,42.07,42.62,41.89,42.25,81900.0,37.8316,38.3262,37.6698,37.9935,81900.0
2011-03-11 10:00:00,42.25,42.83,42.19,42.63,55500.0,37.9935,38.5151,37.9395,38.3352,55500.0
2011-03-11 10:30:00,42.62,42.69,42.49,42.68,29100.0,38.3262,38.3892,38.2093,38.3802,29100.0
2011-03-11 11:00:00,42.68,42.98,42.65,42.93,79500.0,38.3802,38.65,38.3532,38.605,79500.0
2011-03-11 11:30:00,42.93,43.08,42.76,42.77,85300.0,38.605,38.7399,38.4521,38.4611,85300.0
2011-03-11 12:00:00,42.78,42.93,42.69,42.71,67300.0,38.4701,38.605,38.3892,38.4072,67300.0
2011-03-11 12:30:00,42.71,42.76,42.59,42.59,90200.0,38.4072,38.4521,38.2992,38.2992,90200.0
2011-03-11 13:00:00,42.58,42.58,42.14,42.26,144400.0,38.2902,38.2902,37.8946,38.0025,144400.0
2011-03-11 13:30:00,42.26,42.34,42.16,42.18,99100.0,38.0025,38.0744,37.9126,37.9305,99100.0
2011-03-11 14:00:00,42.18,42.32,42.18,42.28,106900.0,37.9305,38.0564,37.9305,38.0205,106900.0
2011-03-11 14:30:00,42.28,42.3,42.19,42.2,95700.0,38.0205,38.0385,37.9395,37.9485,95700.0
2011-03-11 15:00:00,42.2,42.31,42.19,42.29,111800.0,37.9485,38.0475,37.9395,38.0295,111800.0
2011-03-11 15:30:00,42.29,42.3,42.1,42.13,279500.0,38.0295,38.0385,37.8586,37.8856,279500.0
2011-03-14 09:30:00,41.97,42.81,41.75,42.77,94300.0,37.7417,38.4971,37.5439,38.4611,94300.0
2011-03-14 10:00:00,42.72,43.04,42.58,42.93,114700.0,38.4161,38.7039,38.2902,38.605,114700.0
2011-03-14 10:30:00,42.94,42.94,42.4,42.41,79000.0,38.614,38.614,38.1284,38.1374,79000.0
2011-03-14 11:00:00,42.42,42.45,42.22,42.34,118500.0,38.1464,38.1733,37.9665,38.0744,118500.0
2011-03-14 11:30:00,42.3,42.32,41.96,41.98,75300.0,38.0385,38.0564,37.7327,37.7507,75300.0
2011-03-14 12:00:00,41.97,42.14,41.94,42.04,54300.0,37.7417,37.8946,37.7147,37.8047,54300.0
2011-03-14 12:30:00,42.04,42.1,41.93,42.1,24500.0,37.8047,37.8586,37.7057,37.8586,24500.0
2011-03-14 13:00:00,42.1,42.29,42.09,42.2,16300.0,37.8586,38.0295,37.8496,37.9485,16300.0
2011-03-14 13:30:00,42.22,42.32,42.16,42.21,32000.0,37.9665,38.0564,37.9126,37.9575,32000.0
2011-03-14 14:00:00,42.17,42.52,42.17,42.52,35700.0,37.9216,38.2363,37.9216,38.2363,35700.0
2011-03-14 14:30:00,42.52,42.52,42.34,42.46,50100.0,38.2363,38.2363,38.0744,38.1823,50100.0
2011-03-14 15:00:00,42.46,42.68,42.45,42.56,96500.0,38.1823,38.3802,38.1733,38.2723,96500.0
2011-03-14 15:30:00,42.56,42.78,42.52,42.62,176800.0,38.2723,38.4701,38.2363,38.3262,176800.0
2011-03-15 09:30:00,41.15,42.1,41.0,41.73,101400.0,37.0043,37.8586,36.8694,37.5259,101400.0
2011-03-15 10:00:00,41.71,42.71,41.7,42.7,111900.0,37.5079,38.4072,37.4989,38.3982,111900.0
2011-03-15 10:30:00,42.62,42.71,42.45,42.59,39900.0,38.3262,38.4072,38.1733,38.2992,39900.0
2011-03-15 11:00:00,42.61,42.64,42.27,42.58,67900.0,38.3172,38.3442,38.0115,38.2902,67900.0
2011-03-15 11:30:00,42.61,42.86,42.56,42.63,34900.0,38.3172,38.542,38.2723,38.3352,34900.0
2011-03-15 12:00:00,42.65,42.81,42.63,42.74,23700.0,38.3532,38.4971,38.3352,38.4341,23700.0
2011-03-15 12:30:00,42.75,42.75,42.41,42.57,35500.0,38.4431,38.4431,38.1374,38.2813,35500.0
2011-03-15 13:00:00,42.55,42.6,42.4,42.41,24700.0,38.2633,38.3082,38.1284,38.1374,24700.0
2011-03-15 13:30:00,42.42,42.67,42.42,42.66,15800.0,38.1464,38.3712,38.1464,38.3622,15800.0
2011-03-15 14:00:00,42.66,42.86,42.53,42.83,38300.0,38.3622,38.542,38.2453,38.5151,38300.0
2011-03-15 14:30:00,42.82,43.02,42.75,42.89,62100.0,38.5061,38.6859,38.4431,38.569,62100.0
2011-03-15 15:00:00,42.88,43.33,42.87,43.17,71100.0,38.56,38.9647,38.551,38.8208,71100.0
2011-03-15 15:30:00,43.16,43.27,43.0,43.01,223600.0,38.8118,38.9107,38.6679,38.6769,223600.0
2011-03-16 09:30:00,42.8,42.88,42.37,42.53,69600.0,38.4881,38.56,38.1014,38.2453,69600.0
2011-03-16 10:00:00,42.52,42.67,42.15,42.29,62000.0,38.2363,38.3712,37.9036,38.0295,62000.0
2011-03-16 10:30:00,42.3,42.5,42.08,42.11,48800.0,38.0385,38.2183,37.8406,37.8676,48800.0
2011-03-16 11:00:00,42.09,42.29,41.67,42.22,137100.0,37.8496,38.0295,37.4719,37.9665,137100.0
2011-03-16 11:30:00,42.25,42.42,42.14,42.2,21400.0,37.9935,38.1464,37.8946,37.9485,21400.0
2011-03-16 12:00:00,42.22,42.39,42.03,42.31,74200.0,37.9665,38.1194,37.7957,38.0475,74200.0
2011-03-16 12:30:00,42.33,42.48,42.15,42.41,40000.0,38.0654,38.2003,37.9036,38.1374,40000.0
2011-03-16 13:00:00,42.43,42.48,42.23,42.31,18300.0,38.1554,38.2003,37.9755,38.0475,18300.0
2011-03-16 13:30:00,42.27,42.29,42.03,42.05,102700.0,38.0115,38.0295,37.7957,37.8136,102700.0
2011-03-16 14:00:00,42.05,42.08,41.63,42.04,105200.0,37.8136,37.8406,37.436,37.8047,105200.0
2011-03-16 14:30:00,42.02,42.54,42.02,42.38,93100.0,37.7867,38.2543,37.7867,38.1104,93100.0
2011-03-16 15:00:00,42.41,42.51,42.13,42.22,79800.0,38.1374,38.2273,37.8856,37.9665,79800.0
2011-03-16 15:30:00,42.21,42.26,41.96,41.99,205700.0,37.9575,38.0025,37.7327,37.7597,205700.0
2011-03-17 09:30:00,42.99,42.99,42.47,42.66,56300.0,38.6589,38.6589,38.1913,38.3622,56300.0
2011-03-17 10:00:00,42.7,43.18,42.59,43.11,46900.0,38.3982,38.8298,38.2992,38.7669,46900.0
2011-03-17 10:30:00,43.1,43.1,42.65,42.71,33800.0,38.7579,38.7579,38.3532,38.4072,33800.0
2011-03-17 11:00:00,42.77,42.83,42.46,42.55,32400.0,38.4611,38.5151,38.1823,38.2633,32400.0
2011-03-17 11:30:00,42.53,42.69,42.42,42.45,25500.0,38.2453,38.3892,38.1464,38.1733,25500.0
2011-03-17 12:00:00,42.46,42.55,42.43,42.53,20900.0,38.1823,38.2633,38.1554,38.2453,20900.0
2011-03-17 12:30:00,42.52,42.57,42.36,42.44,26400.0,38.2363,38.2813,38.0924,38.1644,26400.0
2011-03-17 13:00:00,42.45,42.51,42.22,42.24,21600.0,38.1733,38.2273,37.9665,37.9845,21600.0
2011-03-17 13:30:00,42.24,42.38,42.1,42.18,36100.0,37.9845,38.1104,37.8586,37.9305,36100.0
2011-03-17 14:00:00,42.19,42.32,42.15,42.27,20900.0,37.9395,38.0564,37.9036,38.0115,20900.0
2011-03-17 14:30:00,42.26,42.51,42.25,42.44,18400.0,38.0025,38.2273,37.9935,38.1644,18400.0
2011-03-17 15:00:00,42.43,42.52,42.34,42.37,35300.0,38.1554,38.2363,38.0744,38.1014,35300.0
2011-03-17 15:30:00,42.37,42.6,42.33,42.43,141000.0,38.1014,38.3082,38.0654,38.1554,141000.0
2011-03-18 09:30:00,43.31,43.37,42.88,43.19,182200.0,38.9467,39.0007,38.56,38.8388,182200.0
2011-03-18 10:00:00,43.15,43.36,42.99,43.17,65500.0,38.8028,38.9917,38.6589,38.8208,65500.0
2011-03-18 10:30:00,43.21,43.34,43.09,43.27,46000.0,38.8568,38.9737,38.7489,38.9107,46000.0
2011-03-18 11:00:00,43.28,43.34,42.9,42.9,32200.0,38.9197,38.9737,38.578,38.578,32200.0
2011-03-18 11:30:00,42.89,43.03,42.81,42.92,24300.0,38.569,38.6949,38.4971,38.596,24300.0
2011-03-18 12:00:00,42.93,43.07,42.86,43.03,14700.0,38.605,38.7309,38.542,38.6949,14700.0
2011-03-18 12:30:00,43.05,43.06,42.93,42.97,18000.0,38.7129,38.7219,38.605,38.641,18000.0
2011-03-18 13:00:00,43.0,43.14,43.0,43.08,24200.0,38.6679,38.7938,38.6679,38.7399,24200.0
2011-03-18 13:30:00,43.07,43.08,42.96,42.98,21500.0,38.7309,38.7399,38.632,38.65,21500.0
2011-03-18 14:00:00,43.01,43.04,42.79,42.86,33100.0,38.6769,38.7039,38.4791,38.542,33100.0
2011-03-18 14:30:00,42.87,42.97,42.68,42.75,48500.0,38.551,38.641,38.3802,38.4431,48500.0
2011-03-18 15:00:00,42.73,42.82,42.64,42.75,79800.0,38.4251,38.5061,38.3442,38.4431,79800.0
2011-03-18 15:30:00,42.75,43.07,42.75,43.01,259200.0,38.4431,38.7309,38.4431,38.6769,259200.0
2011-03-21 09:30:00,43.43,43.65,43.15,43.16,71100.0,39.0546,39.2525,38.8028,38.8118,71100.0
2011-03-21 10:00:00,43.22,43.44,43.11,43.26,33700.0,38.8658,39.0636,38.7669,38.9017,33700.0
2011-03-21 10:30:00,43.28,43.63,43.25,43.63,39700.0,38.9197,39.2345,38.8928,39.2345,39700.0
2011-03-21 11:00:00,43.67,43.8,43.58,43.69,41400.0,39.2704,39.3873,39.1895,39.2884,41400.0
2011-03-21 11:30:00,43.7,43.74,43.59,43.6,25900.0,39.2974,39.3334,39.1985,39.2075,25900.0
2011-03-21 12:00:00,43.58,43.62,43.51,43.61,17800.0,39.1895,39.2255,39.1266,39.2165,17800.0
2011-03-21 12:30:00,43.59,43.62,43.48,43.53,14100.0,39.1985,39.2255,39.0996,39.1445,14100.0
2011-03-21 13:00:00,43.52,43.55,43.36,43.4,39000.0,39.1355,39.1625,38.9917,39.0276,39000.0
2011-03-21 13:30:00,43.41,43.5,43.37,43.5,9100.0,39.0366,39.1176,39.0007,39.1176,9100.0
2011-03-21 14:00:00,43.52,43.61,43.52,43.58,18800.0,39.1355,39.2165,39.1355,39.1895,18800.0
2011-03-21 14:30:00,43.58,43.63,43.49,43.52,20800.0,39.1895,39.2345,39.1086,39.1355,20800.0
2011-03-21 15:00:00,43.52,43.58,43.47,43.49,26700.0,39.1355,39.1895,39.0906,39.1086,26700.0
2011-03-21 15:30:00,43.5,43.71,43.5,43.62,157100.0,39.1176,39.3064,39.1176,39.2255,157100.0
2011-03-22 09:30:00,43.57,43.72,43.33,43.39,44200.0,39.1805,39.3154,38.9647,39.0186,44200.0
2011-03-22 10:00:00,43.39,43.54,43.21,43.51,61700.0,39.0186,39.1535,38.8568,39.1266,61700.0
2011-03-22 10:30:00,43.5,43.5,42.97,42.98,71700.0,39.1176,39.1176,38.641,38.65,71700.0
2011-03-22 11:00:00,42.98,43.07,42.95,43.05,58600.0,38.65,38.7309,38.623,38.7129,58600.0
2011-03-22 11:30:00,43.05,43.13,43.0,43.04,36500.0,38.7129,38.7848,38.6679,38.7039,36500.0
2011-03-22 12:00:00,43.03,43.1,42.99,43.06,56400.0,38.6949,38.7579,38.6589,38.7219,56400.0
2011-03-22 12:30:00,43.07,43.09,42.94,42.97,31300.0,38.7309,38.7489,38.614,38.641,31300.0
2011-03-22 13:00:00,42.98,42.98,42.89,42.9,37700.0,38.65,38.65,38.569,38.578,37700.0
2011-03-22 13:30:00,42.89,42.99,42.87,42.95,21600.0,38.569,38.6589,38.551,38.623,21600.0
2011-03-22 14:00:00,42.96,42.98,42.73,42.81,48200.0,38.632,38.65,38.4251,38.4971,48200.0
2011-03-22 14:30:00,42.81,42.86,42.79,42.84,39600.0,38.4971,38.542,38.4791,38.5241,39600.0
2011-03-22 15:00:00,42.85,43.0,42.8,43.0,66700.0,38.533,38.6679,38.4881,38.6679,66700.0
2011-03-22 15:30:00,42.99,43.1,42.91,42.92,165500.0,38.6589,38.7579,38.587,38.596,165500.0
2011-03-23 09:30:00,42.79,43.19,42.7,43.17,73600.0,38.4791,38.8388,38.3982,38.8208,73600.0
2011-03-23 10:00:00,43.15,43.17,42.77,43.07,73000.0,38.8028,38.8208,38.4611,38.7309,73000.0
2011-03-23 10:30:00,43.08,43.19,42.8,42.89,51800.0,38.7399,38.8388,38.4881,38.569,51800.0
2011-03-23 11:00:00,42.92,42.99,42.82,42.94,49800.0,38.596,38.6589,38.5061,38.614,49800.0
2011-03-23 11:30:00,42.98,43.11,42.97,43.03,29300.0,38.65,38.7669,38.641,38.6949,29300.0
2011-03-23 12:00:00,43.01,43.09,42.95,43.08,34500.0,38.6769,38.7489,38.623,38.7399,34500.0
2011-03-23 12:30:00,43.08,43.11,42.98,43.02,26600.0,38.7399,38.7669,38.65,38.6859,26600.0
2011-03-23 13:00:00,43.02,43.03,42.86,42.88,30000.0,38.6859,38.6949,38.542,38.56,30000.0
2011-03-23 13:30:00,42.87,43.08,42.87,43.0,28200.0,38.551,38.7399,38.551,38.6679,28200.0
2011-03-23 14:00:00,42.99,43.04,42.93,43.04,21400.0,38.6589,38.7039,38.605,38.7039,21400.0
2011-03-23 14:30:00,43.04,43.15,42.96,43.12,39300.0,38.7039,38.8028,38.632,38.7758,39300.0
2011-03-23 15:00:00,43.11,43.2,43.1,43.13,30700.0,38.7669,38.8478,38.7579,38.7848,30700.0
2011-03-23 15:30:00,43.16,43.18,43.03,43.08,88000.0,38.8118,38.8298,38.6949,38.7399,88000.0
2011-03-24 09:30:00,43.38,43.6,43.29,43.5,40700.0,39.0097,39.2075,38.9287,39.1176,40700.0
2011-03-24 10:00:00,43.54,43.66,43.32,43.48,40800.0,39.1535,39.2614,38.9557,39.0996,40800.0
2011-03-24 10:30:00,43.53,44.01,43.49,44.0,74800.0,39.1445,39.5762,39.1086,39.5672,74800.0
2011-03-24 11:00:00,44.0,44.17,43.94,44.13,104900.0,39.5672,39.7201,39.5132,39.6841,104900.0
2011-03-24 11:30:00,44.14,44.27,44.13,44.24,81800.0,39.6931,39.81,39.6841,39.783,81800.0
2011-03-24 12:00:00,44.21,44.47,44.15,44.42,51200.0,39.756,39.9898,39.7021,39.9449,51200.0
2011-03-24 12:30:00,44.42,44.42,44.05,44.08,57700.0,39.9449,39.9449,39.6122,39.6391,57700.0
2011-03-24 13:00:00,44.07,44.25,44.05,44.24,43900.0,39.6301,39.792,39.6122,39.783,43900.0
2011-03-24 13:30:00,44.24,44.29,44.11,44.21,49900.0,39.783,39.828,39.6661,39.756,49900.0
2011-03-24 14:00:00,44.2,44.49,44.19,44.49,54100.0,39.747,40.0078,39.738,40.0078,54100.0
2011-03-24 14:30:00,44.49,44.6,44.41,44.49,71500.0,40.0078,40.1067,39.9359,40.0078,71500.0
2011-03-24 15:00:00,44.5,44.63,44.47,44.63,84900.0,40.0168,40.1337,39.9898,40.1337,84900.0
2011-03-24 15:30:00,44.63,44.8,44.62,44.71,238100.0,40.1337,40.2866,40.1247,40.2057,238100.0
2011-03-25 09:30:00,44.75,44.9,44.68,44.83,94800.0,40.2416,40.3765,40.1787,40.3136,94800.0
2011-03-25 10:00:00,44.83,44.91,44.76,44.8,58900.0,40.3136,40.3855,40.2506,40.2866,58900.0
2011-03-25 10:30:00,44.79,44.88,44.79,44.84,60900.0,40.2776,40.3585,40.2776,40.3226,60900.0
2011-03-25 11:00:00,44.85,44.9,44.81,44.85,64500.0,40.3316,40.3765,40.2956,40.3316,64500.0
2011-03-25 11:30:00,44.85,44.99,44.81,44.98,107900.0,40.3316,40.4575,40.2956,40.4485,107900.0
2011-03-25 12:00:00,44.99,45.19,44.96,45.16,199200.0,40.4575,40.6373,40.4305,40.6103,199200.0
2011-03-25 12:30:00,45.15,45.62,45.15,45.58,192500.0,40.6013,41.024,40.6013,40.988,192500.0
2011-03-25 13:00:00,45.59,45.59,45.33,45.37,67700.0,40.997,40.997,40.7632,40.7992,67700.0
2011-03-25 13:30:00,45.37,45.62,45.37,45.56,56700.0,40.7992,41.024,40.7992,40.97,56700.0
2011-03-25 14:00:00,45.56,45.83,45.56,45.79,97800.0,40.97,41.2128,40.97,41.1769,97800.0
2011-03-25 14:30:00,45.79,45.79,45.46,45.51,104500.0,41.1769,41.1769,40.8801,40.9251,104500.0
2011-03-25 15:00:00,45.51,45.51,45.34,45.35,59100.0,40.9251,40.9251,40.7722,40.7812,59100.0
2011-03-25 15:30:00,45.35,45.45,45.24,45.3,249900.0,40.7812,40.8711,40.6823,40.7362,249900.0
2011-03-28 09:30:00,45.34,45.48,44.89,44.92,103400.0,40.7722,40.8981,40.3675,40.3945,103400.0
2011-03-28 10:00:00,44.92,45.19,44.86,45.12,79300.0,40.3945,40.6373,40.3405,40.5744,79300.0
2011-03-28 10:30:00,45.09,45.16,44.95,44.95,47900.0,40.5474,40.6103,40.4215,40.4215,47900.0
2011-03-28 11:00:00,44.92,45.01,44.81,44.95,47700.0,40.3945,40.4754,40.2956,40.4215,47700.0
2011-03-28 11:30:00,44.97,44.98,44.82,44.94,40600.0,40.4395,40.4485,40.3046,40.4125,40600.0
2011-03-28 12:00:00,44.94,45.01,44.9,44.91,28600.0,40.4125,40.4754,40.3765,40.3855,28600.0
2011-03-28 12:30:00,44.91,44.99,44.88,44.9,26200.0,40.3855,40.4575,40.3585,40.3765,26200.0
2011-03-28 13:00:00,44.9,45.09,44.89,45.05,39800.0,40.3765,40.5474,40.3675,40.5114,39800.0
2011-03-28 13:30:00,45.05,45.11,45.05,45.07,19600.0,40.5114,40.5654,40.5114,40.5294,19600.0
2011-03-28 14:00:00,45.08,45.09,44.99,45.02,28700.0,40.5384,40.5474,40.4575,40.4844,28700.0
2011-03-28 14:30:00,45.01,45.16,44.88,45.0,36700.0,40.4754,40.6103,40.3585,40.4664,36700.0
2011-03-28 15:00:00,44.99,45.09,44.98,45.01,51100.0,40.4575,40.5474,40.4485,40.4754,51100.0
2011-03-28 15:30:00,45.01,45.04,44.78,44.81,174300.0,40.4754,40.5024,40.2686,40.2956,174300.0
2011-03-29 09:30:00,44.74,44.99,44.65,44.9,71200.0,40.2326,40.4575,40.1517,40.3765,71200.0
2011-03-29 10:00:00,44.88,44.97,44.74,44.74,54700.0,40.3585,40.4395,40.2326,40.2326,54700.0
2011-03-29 10:30:00,44.74,44.97,44.73,44.87,30200.0,40.2326,40.4395,40.2236,40.3495,30200.0
2011-03-29 11:00:00,44.9,45.14,44.86,45.13,46200.0,40.3765,40.5923,40.3405,40.5833,46200.0
2011-03-29 11:30:00,45.1,45.19,44.87,44.9,35600.0,40.5564,40.6373,40.3495,40.3765,35600.0
2011-03-29 12:00:00,44.9,45.04,44.84,44.85,64200.0,40.3765,40.5024,40.3226,40.3316,64200.0
2011-03-29 12:30:00,44.86,44.88,44.74,44.83,49500.0,40.3405,40.3585,40.2326,40.3136,49500.0
2011-03-29 13:00:00,44.83,44.9,44.81,44.84,17500.0,40.3136,40.3765,40.2956,40.3226,17500.0
2011-03-29 13:30:00,44.85,44.86,44.76,44.76,25400.0,40.3316,40.3405,40.2506,40.2506,25400.0
2011-03-29 14:00:00,44.77,44.81,44.74,44.76,32200.0,40.2596,40.2956,40.2326,40.2506,32200.0
2011-03-29 14:30:00,44.75,44.88,44.75,44.87,36600.0,40.2416,40.3585,40.2416,40.3495,36600.0
2011-03-29 15:00:00,44.87,44.9,44.84,44.89,55100.0,40.3495,40.3765,40.3226,40.3675,55100.0
2011-03-29 15:30:00,44.9,45.04,44.85,45.03,118700.0,40.3765,40.5024,40.3316,40.4934,118700.0
2011-03-30 09:30:00,45.46,45.46,45.11,45.21,43700.0,40.8801,40.8801,40.5654,40.6553,43700.0
2011-03-30 10:00:00,45.22,45.23,44.94,45.05,52500.0,40.6643,40.6733,40.4125,40.5114,52500.0
2011-03-30 10:30:00,45.06,45.32,45.04,45.26,46000.0,40.5204,40.7542,40.5024,40.7003,46000.0
2011-03-30 11:00:00,45.25,45.29,44.91,45.02,47200.0,40.6913,40.7272,40.3855,40.4844,47200.0
2011-03-30 11:30:00,45.03,45.27,45.03,45.25,34000.0,40.4934,40.7092,40.4934,40.6913,34000.0
2011-03-30 12:00:00,45.25,45.48,45.21,45.47,17100.0,40.6913,40.8981,40.6553,40.8891,17100.0
2011-03-30 12:30:00,45.47,45.59,45.46,45.53,33300.0,40.8891,40.997,40.8801,40.9431,33300.0
2011-03-30 13:00:00,45.52,45.65,45.52,45.61,13900.0,40.9341,41.051,40.9341,41.015,13900.0
2011-03-30 13:30:00,45.61,45.74,45.56,45.59,29500.0,41.015,41.1319,40.97,40.997,29500.0
2011-03-30 14:00:00,45.62,45.63,45.55,45.61,6800.0,41.024,41.033,40.961,41.015,6800.0
2011-03-30 14:30:00,45.61,45.62,45.53,45.58,25000.0,41.015,41.024,40.9431,40.988,25000.0
2011-03-30 15:00:00,45.59,45.69,45.59,45.64,48700.0,40.997,41.0869,40.997,41.042,48700.0
2011-03-30 15:30:00,45.63,45.7,45.55,45.59,132900.0,41.033,41.0959,40.961,40.997,132900.0
2011-03-31 09:30:00,45.55,45.64,45.01,45.15,87300.0,40.961,41.042,40.4754,40.6013,87300.0
2011-03-31 10:00:00,45.12,45.4,45.02,45.36,43400.0,40.5744,40.8261,40.4844,40.7902,43400.0
2011-03-31 10:30:00,45.36,45.62,45.36,45.57,26600.0,40.7902,41.024,40.7902,40.979,26600.0
2011-03-31 11:00:00,45.6,45.62,45.44,45.55,32800.0,41.006,41.024,40.8621,40.961,32800.0
2011-03-31 11:30:00,45.53,45.73,45.52,45.68,21700.0,40.9431,41.1229,40.9341,41.0779,21700.0
2011-03-31 12:00:00,45.66,45.72,45.5,45.52,30600.0,41.06,41.1139,40.9161,40.9341,30600.0
2011-03-31 12:30:00,45.53,45.57,45.45,45.54,14300.0,40.9431,40.979,40.8711,40.952,14300.0
2011-03-31 13:00:00,45.56,45.56,45.46,45.52,19100.0,40.97,40.97,40.8801,40.9341,19100.0
2011-03-31 13:30:00,45.52,45.58,45.52,45.55,17600.0,40.9341,40.988,40.9341,40.961,17600.0
2011-03-31 14:00:00,45.53,45.64,45.5,45.59,32200.0,40.9431,41.042,40.9161,40.997,32200.0
2011-03-31 14:30:00,45.58,45.62,45.55,45.58,25100.0,40.988,41.024,40.961,40.988,25100.0
2011-03-31 15:00:00,45.57,45.58,45.5,45.51,34900.0,40.979,40.988,40.9161,40.9251,34900.0
2011-03-31 15:30:00,45.52,45.64,45.45,45.59,193500.0,40.9341,41.042,40.8711,40.997,193500.0
2011-04-01 09:30:00,46.0,46.32,45.8,46.08,64300.0,41.3657,41.6535,41.1858,41.4376,64300.0
2011-04-01 10:00:00,46.06,46.25,46.0,46.09,82200.0,41.4197,41.5905,41.3657,41.4466,82200.0
2011-04-01 10:30:00,46.09,46.34,46.04,46.33,47700.0,41.4466,41.6714,41.4017,41.6625,47700.0
2011-04-01 11:00:00,46.34,46.37,46.2,46.36,43300.0,41.6714,41.6984,41.5456,41.6894,43300.0
2011-04-01 11:30:00,46.37,46.54,46.35,46.47,25300.0,41.6984,41.8513,41.6804,41.7883,25300.0
2011-04-01 12:00:00,46.48,46.64,46.45,46.57,33000.0,41.7973,41.9412,41.7704,41.8783,33000.0
2011-04-01 12:30:00,46.57,46.65,46.57,46.58,56100.0,41.8783,41.9502,41.8783,41.8873,56100.0
2011-04-01 13:00:00,46.57,46.57,46.4,46.4,23100.0,41.8783,41.8783,41.7254,41.7254,23100.0
2011-04-01 13:30:00,46.41,46.51,46.4,46.5,26300.0,41.7344,41.8243,41.7254,41.8153,26300.0
2011-04-01 14:00:00,46.5,46.54,46.48,46.53,37800.0,41.8153,41.8513,41.7973,41.8423,37800.0
2011-04-01 14:30:00,46.52,46.54,46.28,46.34,55000.0,41.8333,41.8513,41.6175,41.6714,55000.0
2011-04-01 15:00:00,46.34,46.35,45.99,46.14,115700.0,41.6714,41.6804,41.3567,41.4916,115700.0
2011-04-01 15:30:00,46.12,46.3,46.12,46.27,139700.0,41.4736,41.6355,41.4736,41.6085,139700.0
2011-04-04 09:30:00,46.32,46.48,46.1,46.11,33200.0,41.6535,41.7973,41.4556,41.4646,33200.0
2011-04-04 10:00:00,46.11,46.25,45.96,46.1,54800.0,41.4646,41.5905,41.3297,41.4556,54800.0
2011-04-04 10:30:00,46.13,46.42,46.13,46.24,35400.0,41.4826,41.7434,41.4826,41.5815,35400.0
2011-04-04 11:00:00,46.26,46.39,46.18,46.32,74400.0,41.5995,41.7164,41.5276,41.6535,74400.0
2011-04-04 11:30:00,46.26,46.63,46.25,46.52,93300.0,41.5995,41.9322,41.5905,41.8333,93300.0
2011-04-04 12:00:00,46.53,46.56,46.42,46.44,33400.0,41.8423,41.8693,41.7434,41.7614,33400.0
2011-04-04 12:30:00,46.42,46.48,46.26,46.3,42400.0,41.7434,41.7973,41.5995,41.6355,42400.0
2011-04-04 13:00:00,46.32,46.32,46.02,46.02,47300.0,41.6535,41.6535,41.3837,41.3837,47300.0
2011-04-04 13:30:00,46.01,46.01,45.67,45.77,53900.0,41.3747,41.3747,41.0689,41.1589,53900.0
2011-04-04 14:00:00,45.77,45.83,45.65,45.66,65300.0,41.1589,41.2128,41.051,41.06,65300.0
2011-04-04 14:30:00,45.65,45.84,45.64,45.74,41200.0,41.051,41.2218,41.042,41.1319,41200.0
2011-04-04 15:00:00,45.73,45.91,45.68,45.86,51500.0,41.1229,41.2848,41.0779,41.2398,51500.0
2011-04-04 15:30:00,45.85,45.86,45.71,45.84,133300.0,41.2308,41.2398,41.1049,41.2218,133300.0
2011-04-05 09:30:00,45.62,45.7,45.09,45.24,89600.0,41.024,41.0959,40.5474,40.6823,89600.0
2011-04-05 10:00:00,45.26,45.51,45.11,45.51,49100.0,40.7003,40.9251,40.5654,40.9251,49100.0
2011-04-05 10:30:00,45.5,45.77,45.5,45.67,34000.0,40.9161,41.1589,40.9161,41.0689,34000.0
2011-04-05 11:00:00,45.7,45.97,45.67,45.95,33100.0,41.0959,41.3387,41.0689,41.3207,33100.0
2011-04-05 11:30:00,45.95,46.3,45.89,46.27,34300.0,41.3207,41.6355,41.2668,41.6085,34300.0
2011-04-05 12:00:00,46.26,46.26,46.06,46.07,18300.0,41.5995,41.5995,41.4197,41.4286,18300.0
2011-04-05 12:30:00,46.07,46.31,46.06,46.15,31100.0,41.4286,41.6445,41.4197,41.5006,31100.0
2011-04-05 13:00:00,46.17,46.33,46.09,46.11,17500.0,41.5186,41.6625,41.4466,41.4646,17500.0
2011-04-05 13:30:00,46.11,46.18,46.06,46.16,18300.0,41.4646,41.5276,41.4197,41.5096,18300.0
2011-04-05 14:00:00,46.16,46.19,46.05,46.17,26900.0,41.5096,41.5366,41.4107,41.5186,26900.0
2011-04-05 14:30:00,46.17,46.2,46.07,46.19,35200.0,41.5186,41.5456,41.4286,41.5366,35200.0
2011-04-05 15:00:00,46.19,46.19,45.99,46.11,35400.0,41.5366,41.5366,41.3567,41.4646,35400.0
2011-04-05 15:30:00,46.11,46.12,46.03,46.06,86800.0,41.4646,41.4736,41.3927,41.4197,86800.0
2011-04-06 09:30:00,46.42,46.77,46.26,46.4,81900.0,41.7434,42.0581,41.5995,41.7254,81900.0
2011-04-06 10:00:00,46.4,46.5,46.2,46.33,48000.0,41.7254,41.8153,41.5456,41.6625,48000.0
2011-04-06 10:30:00,46.31,46.44,46.14,46.21,33600.0,41.6445,41.7614,41.4916,41.5545,33600.0
2011-04-06 11:00:00,46.21,46.21,45.92,46.0,30200.0,41.5545,41.5545,41.2938,41.3657,30200.0
2011-04-06 11:30:00,46.0,46.07,45.82,45.82,17400.0,41.3657,41.4286,41.2038,41.2038,17400.0
2011-04-06 12:00:00,45.82,46.02,45.8,46.02,27100.0,41.2038,41.3837,41.1858,41.3837,27100.0
2011-04-06 12:30:00,46.01,46.03,45.88,45.92,17100.0,41.3747,41.3927,41.2578,41.2938,17100.0
2011-04-06 13:00:00,45.91,46.1,45.88,46.03,25300.0,41.2848,41.4556,41.2578,41.3927,25300.0
2011-04-06 13:30:00,46.02,46.06,45.95,46.0,15700.0,41.3837,41.4197,41.3207,41.3657,15700.0
2011-04-06 14:00:00,46.01,46.08,45.96,46.06,22400.0,41.3747,41.4376,41.3297,41.4197,22400.0
2011-04-06 14:30:00,46.07,46.23,46.07,46.13,19800.0,41.4286,41.5725,41.4286,41.4826,19800.0
2011-04-06 15:00:00,46.13,46.18,46.11,46.13,27300.0,41.4826,41.5276,41.4646,41.4826,27300.0
2011-04-06 15:30:00,46.15,46.19,46.1,46.13,146100.0,41.5006,41.5366,41.4556,41.4826,146100.0
2011-04-07 09:30:00,46.0,46.8,45.86,46.69,49900.0,41.3657,42.0851,41.2398,41.9862,49900.0
2011-04-07 10:00:00,46.69,46.73,46.56,46.67,67100.0,41.9862,42.0222,41.8693,41.9682,67100.0
2011-04-07 10:30:00,46.67,46.76,46.22,46.36,83200.0,41.9682,42.0491,41.5635,41.6894,83200.0
2011-04-07 11:00:00,46.37,46.52,46.12,46.12,23500.0,41.6984,41.8333,41.4736,41.4736,23500.0
2011-04-07 11:30:00,46.1,46.15,45.84,46.12,26500.0,41.4556,41.5006,41.2218,41.4736,26500.0
2011-04-07 12:00:00,46.12,46.18,46.01,46.01,16700.0,41.4736,41.5276,41.3747,41.3747,16700.0
2011-04-07 12:30:00,46.08,46.21,46.03,46.09,11300.0,41.4376,41.5545,41.3927,41.4466,11300.0
2011-04-07 13:00:00,46.09,46.16,45.81,45.84,26800.0,41.4466,41.5096,41.1948,41.2218,26800.0
2011-04-07 13:30:00,45.81,45.87,45.71,45.79,17700.0,41.1948,41.2488,41.1049,41.1769,17700.0
2011-04-07 14:00:00,45.78,45.82,45.69,45.71,21800.0,41.1679,41.2038,41.0869,41.1049,21800.0
2011-04-07 14:30:00,45.69,46.0,45.67,45.94,44600.0,41.0869,41.3657,41.0689,41.3117,44600.0
2011-04-07 15:00:00,45.92,45.93,45.66,45.72,41100.0,41.2938,41.3028,41.06,41.1139,41100.0
2011-04-07 15:30:00,45.74,45.87,45.68,45.78,82600.0,41.1319,41.2488,41.0779,41.1679,82600.0
2011-04-08 09:30:00,46.18,46.55,45.92,46.26,50600.0,41.5276,41.8603,41.2938,41.5995,50600.0
2011-04-08 10:00:00,46.26,46.36,45.86,45.88,59200.0,41.5995,41.6894,41.2398,41.2578,59200.0
2011-04-08 10:30:00,45.92,46.01,45.63,45.67,37700.0,41.2938,41.3747,41.033,41.0689,37700.0
2011-04-08 11:00:00,45.65,45.65,45.46,45.49,21000.0,41.051,41.051,40.8801,40.9071,21000.0
2011-04-08 11:30:00,45.47,45.65,45.43,45.62,16500.0,40.8891,41.051,40.8531,41.024,16500.0
2011-04-08 12:00:00,45.63,45.68,45.57,45.6,11500.0,41.033,41.0779,40.979,41.006,11500.0
2011-04-08 12:30:00,45.58,45.62,45.37,45.4,77300.0,40.988,41.024,40.7992,40.8261,77300.0
2011-04-08 13:00:00,45.43,45.45,45.35,45.4,32000.0,40.8531,40.8711,40.7812,40.8261,32000.0
2011-04-08 13:30:00,45.41,45.41,45.28,45.33,22000.0,40.8351,40.8351,40.7182,40.7632,22000.0
2011-04-08 14:00:00,45.3,45.32,45.2,45.2,21400.0,40.7362,40.7542,40.6463,40.6463,21400.0
2011-04-08 14:30:00,45.2,45.2,44.79,44.82,92300.0,40.6463,40.6463,40.2776,40.3046,92300.0
2011-04-08 15:00:00,44.82,44.97,44.82,44.87,71000.0,40.3046,40.4395,40.3046,40.3495,71000.0
2011-04-08 15:30:00,44.87,45.03,44.85,44.98,141200.0,40.3495,40.4934,40.3316,40.4485,141200.0
2011-04-11 09:30:00,45.0,45.15,44.57,44.8,52400.0,40.4664,40.6013,40.0798,40.2866,52400.0
2011-04-11 10:00:00,44.83,45.07,44.73,44.92,111200.0,40.3136,40.5294,40.2236,40.3945,111200.0
2011-04-11 10:30:00,44.9,45.0,44.82,44.91,157900.0,40.3765,40.4664,40.3046,40.3855,157900.0
2011-04-11 11:00:00,44.92,45.05,44.81,44.81,94300.0,40.3945,40.5114,40.2956,40.2956,94300.0
2011-04-11 11:30:00,44.82,44.89,44.71,44.74,86600.0,40.3046,40.3675,40.2057,40.2326,86600.0
2011-04-11 12:00:00,44.73,44.77,44.63,44.69,94100.0,40.2236,40.2596,40.1337,40.1877,94100.0
2011-04-11 12:30:00,44.65,44.69,44.43,44.49,34500.0,40.1517,40.1877,39.9539,40.0078,34500.0
2011-04-11 13:00:00,44.5,44.62,44.42,44.6,18800.0,40.0168,40.1247,39.9449,40.1067,18800.0
2011-04-11 13:30:00,44.59,44.64,44.44,44.47,28500.0,40.0978,40.1427,39.9629,39.9898,28500.0
2011-04-11 14:00:00,44.47,44.59,44.46,44.5,15200.0,39.9898,40.0978,39.9808,40.0168,15200.0
2011-04-11 14:30:00,44.53,44.55,44.29,44.34,93300.0,40.0438,40.0618,39.828,39.8729,93300.0
2011-04-11 15:00:00,44.36,44.4,44.26,44.37,44000.0,39.8909,39.9269,39.801,39.8999,44000.0
2011-04-11 15:30:00,44.38,44.56,44.37,44.55,104700.0,39.9089,40.0708,39.8999,40.0618,104700.0
2011-04-12 09:30:00,44.13,44.43,43.92,44.34,92900.0,39.6841,39.9539,39.4953,39.8729,92900.0
2011-04-12 10:00:00,44.33,44.39,44.08,44.17,68900.0,39.8639,39.9179,39.6391,39.7201,68900.0
2011-04-12 10:30:00,44.15,44.22,43.89,43.89,85800.0,39.7021,39.765,39.4683,39.4683,85800.0
2011-04-12 11:00:00,43.85,43.96,43.74,43.96,83200.0,39.4323,39.5312,39.3334,39.5312,83200.0
2011-04-12 11:30:00,43.94,44.09,43.79,43.85,96000.0,39.5132,39.6481,39.3783,39.4323,96000.0
2011-04-12 12:00:00,43.88,44.02,43.79,43.9,66400.0,39.4593,39.5852,39.3783,39.4773,66400.0
2011-04-12 12:30:00,43.91,44.08,43.9,44.03,14300.0,39.4863,39.6391,39.4773,39.5942,14300.0
2011-04-12 13:00:00,44.0,44.06,43.86,43.96,8500.0,39.5672,39.6211,39.4413,39.5312,8500.0
2011-04-12 13:30:00,43.96,44.02,43.93,43.95,69900.0,39.5312,39.5852,39.5042,39.5222,69900.0
2011-04-12 14:00:00,43.96,44.21,43.96,44.1,37700.0,39.5312,39.756,39.5312,39.6571,37700.0
2011-04-12 14:30:00,44.1,44.14,43.84,43.89,61900.0,39.6571,39.6931,39.4233,39.4683,61900.0
2011-04-12 15:00:00,43.9,44.01,43.83,43.85,91100.0,39.4773,39.5762,39.4143,39.4323,91100.0
2011-04-12 15:30:00,43.86,44.02,43.78,43.95,114100.0,39.4413,39.5852,39.3694,39.5222,114100.0
2011-04-13 09:30:00,44.28,44.49,43.6,43.6,68200.0,39.819,40.0078,39.2075,39.2075,68200.0
2011-04-13 10:00:00,43.62,43.88,43.58,43.7,244500.0,39.2255,39.4593,39.1895,39.2974,244500.0
2011-04-13 10:30:00,43.7,43.75,43.52,43.68,108000.0,39.2974,39.3424,39.1355,39.2794,108000.0
2011-04-13 11:00:00,43.7,43.72,43.34,43.35,72300.0,39.2974,39.3154,38.9737,38.9827,72300.0
2011-04-13 11:30:00,43.36,43.37,43.3,43.34,67100.0,38.9917,39.0007,38.9377,38.9737,67100.0
2011-04-13 12:00:00,43.34,43.36,43.06,43.15,256800.0,38.9737,38.9917,38.7219,38.8028,256800.0
2011-04-13 12:30:00,43.16,43.2,43.11,43.16,48900.0,38.8118,38.8478,38.7669,38.8118,48900.0
2011-04-13 13:00:00,43.17,43.32,43.11,43.28,59400.0,38.8208,38.9557,38.7669,38.9197,59400.0
2011-04-13 13:30:00,43.3,43.4,43.23,43.37,49800.0,38.9377,39.0276,38.8748,39.0007,49800.0
2011-04-13 14:00:00,43.39,43.58,43.34,43.58,24600.0,39.0186,39.1895,38.9737,39.1895,24600.0
2011-04-13 14:30:00,43.53,43.66,43.46,43.65,21400.0,39.1445,39.2614,39.0816,39.2525,21400.0
2011-04-13 15:00:00,43.65,43.73,43.6,43.62,36500.0,39.2525,39.3244,39.2075,39.2255,36500.0
2011-04-13 15:30:00,43.64,43.74,43.53,43.69,137300.0,39.2435,39.3334,39.1445,39.2884,137300.0
2011-04-14 09:30:00,43.34,43.41,42.64,42.89,197500.0,38.9737,39.0366,38.3442,38.569,197500.0
2011-04-14 10:00:00,42.91,43.62,42.89,43.55,87000.0,38.587,39.2255,38.569,39.1625,87000.0
2011-04-14 10:30:00,43.58,43.78,43.48,43.49,105900.0,39.1895,39.3694,39.0996,39.1086,105900.0
2011-04-14 11:00:00,43.48,43.48,43.11,43.23,120500.0,39.0996,39.0996,38.7669,38.8748,120500.0
2011-04-14 11:30:00,43.26,43.31,42.96,43.17,66500.0,38.9017,38.9467,38.632,38.8208,66500.0
2011-04-14 12:00:00,43.17,43.32,43.16,43.3,75600.0,38.8208,38.9557,38.8118,38.9377,75600.0
2011-04-14 12:30:00,43.31,43.38,43.22,43.34,26400.0,38.9467,39.0097,38.8658,38.9737,26400.0
2011-04-14 13:00:00,43.34,43.36,43.23,43.25,18400.0,38.9737,38.9917,38.8748,38.8928,18400.0
2011-04-14 13:30:00,43.23,43.27,43.12,43.13,18400.0,38.8748,38.9107,38.7758,38.7848,18400.0
2011-04-14 14:00:00,43.13,43.32,43.13,43.3,23200.0,38.7848,38.9557,38.7848,38.9377,23200.0
2011-04-14 14:30:00,43.3,43.5,43.28,43.38,86600.0,38.9377,39.1176,38.9197,39.0097,86600.0
2011-04-14 15:00:00,43.39,43.5,43.37,43.47,33500.0,39.0186,39.1176,39.0007,39.0906,33500.0
2011-04-14 15:30:00,43.49,43.5,43.39,43.46,123700.0,39.1086,39.1176,39.0186,39.0816,123700.0
2011-04-15 09:30:00,43.61,43.63,43.23,43.4,158000.0,39.2165,39.2345,38.8748,39.0276,158000.0
2011-04-15 10:00:00,43.38,43.63,43.27,43.46,125200.0,39.0097,39.2345,38.9107,39.0816,125200.0
2011-04-15 10:30:00,43.48,43.8,43.44,43.61,61200.0,39.0996,39.3873,39.0636,39.2165,61200.0
2011-04-15 11:00:00,43.62,43.8,43.57,43.8,65000.0,39.2255,39.3873,39.1805,39.3873,65000.0
2011-04-15 11:30:00,43.84,43.97,43.73,43.91,89700.0,39.4233,39.5402,39.3244,39.4863,89700.0
2011-04-15 12:00:00,43.91,43.96,43.8,43.88,104700.0,39.4863,39.5312,39.3873,39.4593,104700.0
2011-04-15 12:30:00,43.86,44.0,43.86,43.98,33800.0,39.4413,39.5672,39.4413,39.5492,33800.0
2011-04-15 13:00:00,43.97,44.0,43.81,43.85,39900.0,39.5402,39.5672,39.3963,39.4323,39900.0
2011-04-15 13:30:00,43.85,43.93,43.82,43.82,14200.0,39.4323,39.5042,39.4053,39.4053,14200.0
2011-04-15 14:00:00,43.83,43.87,43.71,43.75,56500.0,39.4143,39.4503,39.3064,39.3424,56500.0
2011-04-15 14:30:00,43.76,43.87,43.75,43.87,20100.0,39.3514,39.4503,39.3424,39.4503,20100.0
2011-04-15 15:00:00,43.88,43.88,43.65,43.7,40500.0,39.4593,39.4593,39.2525,39.2974,40500.0
2011-04-15 15:30:00,43.7,43.71,43.48,43.64,144000.0,39.2974,39.3064,39.0996,39.2435,144000.0
2011-04-18 09:30:00,42.87,43.04,42.57,42.66,143100.0,38.551,38.7039,38.2813,38.3622,143100.0
2011-04-18 10:00:00,42.63,42.7,42.39,42.7,112800.0,38.3352,38.3982,38.1194,38.3982,112800.0
2011-04-18 10:30:00,42.69,42.73,42.31,42.34,126600.0,38.3892,38.4251,38.0475,38.0744,126600.0
2011-04-18 11:00:00,42.35,42.4,42.2,42.4,78900.0,38.0834,38.1284,37.9485,38.1284,78900.0
2011-04-18 11:30:00,42.4,42.65,42.38,42.58,39600.0,38.1284,38.3532,38.1104,38.2902,39600.0
2011-04-18 12:00:00,42.56,42.63,42.49,42.61,48000.0,38.2723,38.3352,38.2093,38.3172,48000.0
2011-04-18 12:30:00,42.61,42.68,42.55,42.59,30700.0,38.3172,38.3802,38.2633,38.2992,30700.0
2011-04-18 13:00:00,42.58,42.64,42.53,42.59,108400.0,38.2902,38.3442,38.2453,38.2992,108400.0
2011-04-18 13:30:00,42.58,42.74,42.56,42.68,59900.0,38.2902,38.4341,38.2723,38.3802,59900.0
2011-04-18 14:00:00,42.69,42.8,42.64,42.8,48200.0,38.3892,38.4881,38.3442,38.4881,48200.0
2011-04-18 14:30:00,42.8,43.04,42.8,42.86,112700.0,38.4881,38.7039,38.4881,38.542,112700.0
2011-04-18 15:00:00,42.86,42.87,42.66,42.73,112600.0,38.542,38.551,38.3622,38.4251,112600.0
2011-04-18 15:30:00,42.75,42.78,42.5,42.55,182900.0,38.4431,38.4701,38.2183,38.2633,182900.0
2011-04-19 09:30:00,42.58,42.92,42.37,42.51,51400.0,38.2902,38.596,38.1014,38.2273,51400.0
2011-04-19 10:00:00,42.49,42.51,42.35,42.4,45800.0,38.2093,38.2273,38.0834,38.1284,45800.0
2011-04-19 10:30:00,42.42,42.47,42.2,42.2,41600.0,38.1464,38.1913,37.9485,37.9485,41600.0
2011-04-19 11:00:00,42.22,42.29,42.15,42.18,41000.0,37.9665,38.0295,37.9036,37.9305,41000.0
2011-04-19 11:30:00,42.18,42.4,42.16,42.4,54600.0,37.9305,38.1284,37.9126,38.1284,54600.0
2011-04-19 12:00:00,42.39,42.46,42.32,42.33,23600.0,38.1194,38.1823,38.0564,38.0654,23600.0
2011-04-19 12:30:00,42.33,42.36,42.25,42.35,81300.0,38.0654,38.0924,37.9935,38.0834,81300.0
2011-04-19 13:00:00,42.35,42.4,42.33,42.34,29400.0,38.0834,38.1284,38.0654,38.0744,29400.0
2011-04-19 13:30:00,42.33,42.4,42.32,42.32,29500.0,38.0654,38.1284,38.0564,38.0564,29500.0
2011-04-19 14:00:00,42.31,42.35,42.2,42.2,102400.0,38.0475,38.0834,37.9485,37.9485,102400.0
2011-04-19 14:30:00,42.21,42.33,42.19,42.26,59300.0,37.9575,38.0654,37.9395,38.0025,59300.0
2011-04-19 15:00:00,42.27,42.33,42.26,42.31,74300.0,38.0115,38.0654,38.0025,38.0475,74300.0
2011-04-19 15:30:00,42.3,42.34,42.24,42.31,186500.0,38.0385,38.0744,37.9845,38.0475,186500.0
2011-04-20 09:30:00,43.1,43.27,42.79,42.87,118600.0,38.7579,38.9107,38.4791,38.551,118600.0
2011-04-20 10:00:00,42.89,43.29,42.87,43.21,118700.0,38.569,38.9287,38.551,38.8568,118700.0
2011-04-20 10:30:00,43.18,43.25,43.08,43.17,43000.0,38.8298,38.8928,38.7399,38.8208,43000.0
2011-04-20 11:00:00,43.17,43.17,42.78,42.84,87100.0,38.8208,38.8208,38.4701,38.5241,87100.0
2011-04-20 11:30:00,42.84,42.88,42.77,42.81,36100.0,38.5241,38.56,38.4611,38.4971,36100.0
2011-04-20 12:00:00,42.82,42.89,42.56,42.57,86300.0,38.5061,38.569,38.2723,38.2813,86300.0
2011-04-20 12:30:00,42.58,42.66,42.48,42.48,33100.0,38.2902,38.3622,38.2003,38.2003,33100.0
2011-04-20 13:00:00,42.47,42.49,42.35,42.44,45500.0,38.1913,38.2093,38.0834,38.1644,45500.0
2011-04-20 13:30:00,42.44,42.5,42.37,42.37,66400.0,38.1644,38.2183,38.1014,38.1014,66400.0
2011-04-20 14:00:00,42.37,42.57,42.37,42.52,62300.0,38.1014,38.2813,38.1014,38.2363,62300.0
2011-04-20 14:30:00,42.51,42.62,42.5,42.51,72500.0,38.2273,38.3262,38.2183,38.2273,72500.0
2011-04-20 15:00:00,42.53,42.67,42.5,42.66,55800.0,38.2453,38.3712,38.2183,38.3622,55800.0
2011-04-20 15:30:00,42.66,42.77,42.6,42.77,164700.0,38.3622,38.4611,38.3082,38.4611,164700.0
2011-04-21 09:30:00,43.09,43.25,42.9,42.94,43700.0,38.7489,38.8928,38.578,38.614,43700.0
2011-04-21 10:00:00,42.9,43.28,42.8,43.13,49600.0,38.578,38.9197,38.4881,38.7848,49600.0
2011-04-21 10:30:00,43.13,43.2,43.05,43.12,44300.0,38.7848,38.8478,38.7129,38.7758,44300.0
2011-04-21 11:00:00,43.13,43.24,43.04,43.24,41900.0,38.7848,38.8838,38.7039,38.8838,41900.0
2011-04-21 11:30:00,43.25,43.27,43.04,43.05,51000.0,38.8928,38.9107,38.7039,38.7129,51000.0
2011-04-21 12:00:00,43.05,43.08,42.98,43.02,51400.0,38.7129,38.7399,38.65,38.6859,51400.0
2011-04-21 12:30:00,43.01,43.26,43.01,43.26,66300.0,38.6769,38.9017,38.6769,38.9017,66300.0
2011-04-21 13:00:00,43.26,43.37,43.23,43.35,48600.0,38.9017,39.0007,38.8748,38.9827,48600.0
2011-04-21 13:30:00,43.35,43.43,43.35,43.41,19700.0,38.9827,39.0546,38.9827,39.0366,19700.0
2011-04-21 14:00:00,43.38,43.45,43.33,43.43,59800.0,39.0097,39.0726,38.9647,39.0546,59800.0
2011-04-21 14:30:00,43.42,43.49,43.38,43.46,39300.0,39.0456,39.1086,39.0097,39.0816,39300.0
2011-04-21 15:00:00,43.45,43.58,43.44,43.55,55500.0,39.0726,39.1895,39.0636,39.1625,55500.0
2011-04-21 15:30:00,43.54,43.76,43.54,43.68,157900.0,39.1535,39.3514,39.1535,39.2794,157900.0
2011-04-25 09:30:00,43.6,43.86,43.44,43.75,105400.0,39.2075,39.4413,39.0636,39.3424,105400.0
2011-04-25 10:00:00,43.78,43.86,43.59,43.69,56100.0,39.3694,39.4413,39.1985,39.2884,56100.0
2011-04-25 10:30:00,43.66,43.69,43.49,43.54,25900.0,39.2614,39.2884,39.1086,39.1535,25900.0
2011-04-25 11:00:00,43.54,43.6,43.45,43.48,24900.0,39.1535,39.2075,39.0726,39.0996,24900.0
2011-04-25 11:30:00,43.48,43.76,43.48,43.75,48100.0,39.0996,39.3514,39.0996,39.3424,48100.0
2011-04-25 12:00:00,43.75,43.82,43.74,43.82,45300.0,39.3424,39.4053,39.3334,39.4053,45300.0
2011-04-25 12:30:00,43.82,43.83,43.79,43.82,22100.0,39.4053,39.4143,39.3783,39.4053,22100.0
2011-04-25 13:00:00,43.82,43.88,43.81,43.86,38900.0,39.4053,39.4593,39.3963,39.4413,38900.0
2011-04-25 13:30:00,43.87,43.9,43.86,43.89,29600.0,39.4503,39.4773,39.4413,39.4683,29600.0
2011-04-25 14:00:00,43.9,43.97,43.88,43.89,29300.0,39.4773,39.5402,39.4593,39.4683,29300.0
2011-04-25 14:30:00,43.89,44.04,43.89,43.98,110700.0,39.4683,39.6032,39.4683,39.5492,110700.0
2011-04-25 15:00:00,43.99,44.0,43.86,43.87,54500.0,39.5582,39.5672,39.4413,39.4503,54500.0
2011-04-25 15:30:00,43.87,43.89,43.78,43.86,132000.0,39.4503,39.4683,39.3694,39.4413,132000.0
2011-04-26 09:30:00,44.19,44.25,43.77,43.8,176500.0,39.738,39.792,39.3604,39.3873,176500.0
2011-04-26 10:00:00,43.8,43.9,43.67,43.9,80600.0,39.3873,39.4773,39.2704,39.4773,80600.0
2011-04-26 10:30:00,43.9,44.05,43.9,44.0,141800.0,39.4773,39.6122,39.4773,39.5672,141800.0
2011-04-26 11:00:00,44.0,44.0,43.83,43.86,48700.0,39.5672,39.5672,39.4143,39.4413,48700.0
2011-04-26 11:30:00,43.86,44.03,43.86,43.97,36100.0,39.4413,39.5942,39.4413,39.5402,36100.0
2011-04-26 12:00:00,43.99,44.02,43.95,43.95,22500.0,39.5582,39.5852,39.5222,39.5222,22500.0
2011-04-26 12:30:00,43.95,44.03,43.93,44.03,41100.0,39.5222,39.5942,39.5042,39.5942,41100.0
2011-04-26 13:00:00,44.04,44.04,43.94,44.0,17100.0,39.6032,39.6032,39.5132,39.5672,17100.0
2011-04-26 13:30:00,44.01,44.02,43.94,44.01,14300.0,39.5762,39.5852,39.5132,39.5762,14300.0
2011-04-26 14:00:00,44.0,44.0,43.94,43.98,22600.0,39.5672,39.5672,39.5132,39.5492,22600.0
2011-04-26 14:30:00,43.97,44.0,43.92,43.97,48100.0,39.5402,39.5672,39.4953,39.5402,48100.0
2011-04-26 15:00:00,43.98,44.03,43.97,43.97,66100.0,39.5492,39.5942,39.5402,39.5402,66100.0
2011-04-26 15:30:00,43.98,44.07,43.93,43.99,238900.0,39.5492,39.6301,39.5042,39.5582,238900.0
2011-04-27 09:30:00,44.12,44.28,43.86,43.98,62700.0,39.6751,39.819,39.4413,39.5492,62700.0
2011-04-27 10:00:00,43.93,44.0,43.79,43.99,580800.0,39.5042,39.5672,39.3783,39.5582,580800.0
2011-04-27 10:30:00,44.0,44.1,43.99,44.03,119700.0,39.5672,39.6571,39.5582,39.5942,119700.0
2011-04-27 11:00:00,44.02,44.22,44.0,44.22,43900.0,39.5852,39.765,39.5672,39.765,43900.0
2011-04-27 11:30:00,44.21,44.25,44.17,44.23,37900.0,39.756,39.792,39.7201,39.774,37900.0
2011-04-27 12:00:00,44.24,44.32,44.18,44.2,32600.0,39.783,39.855,39.7291,39.747,32600.0
2011-04-27 12:30:00,44.18,44.25,43.94,43.95,78700.0,39.7291,39.792,39.5132,39.5222,78700.0
2011-04-27 13:00:00,43.95,44.0,43.92,43.95,23600.0,39.5222,39.5672,39.4953,39.5222,23600.0
2011-04-27 13:30:00,43.94,44.02,43.94,44.02,67000.0,39.5132,39.5852,39.5132,39.5852,67000.0
2011-04-27 14:00:00,44.01,44.13,43.91,43.99,69800.0,39.5762,39.6841,39.4863,39.5582,69800.0
2011-04-27 14:30:00,43.98,44.11,43.98,44.09,48700.0,39.5492,39.6661,39.5492,39.6481,48700.0
2011-04-27 15:00:00,44.09,44.15,44.07,44.14,80600.0,39.6481,39.7021,39.6301,39.6931,80600.0
2011-04-27 15:30:00,44.13,44.36,44.13,44.23,219200.0,39.6841,39.8909,39.6841,39.774,219200.0
2011-04-28 09:30:00,44.04,44.44,44.04,44.31,53200.0,39.6032,39.9629,39.6032,39.846,53200.0
2011-04-28 10:00:00,44.31,44.36,44.17,44.29,71300.0,39.846,39.8909,39.7201,39.828,71300.0
2011-04-28 10:30:00,44.29,44.33,44.26,44.28,78600.0,39.828,39.8639,39.801,39.819,78600.0
2011-04-28 11:00:00,44.28,44.39,44.12,44.12,49400.0,39.819,39.9179,39.6751,39.6751,49400.0
2011-04-28 11:30:00,44.1,44.17,43.91,43.93,27000.0,39.6571,39.7201,39.4863,39.5042,27000.0
2011-04-28 12:00:00,43.93,44.06,43.85,44.06,42900.0,39.5042,39.6211,39.4323,39.6211,42900.0
2011-04-28 12:30:00,44.05,44.08,44.0,44.02,19500.0,39.6122,39.6391,39.5672,39.5852,19500.0
2011-04-28 13:00:00,44.03,44.11,44.0,44.04,96600.0,39.5942,39.6661,39.5672,39.6032,96600.0
2011-04-28 13:30:00,44.04,44.13,43.98,44.13,48100.0,39.6032,39.6841,39.5492,39.6841,48100.0
2011-04-28 14:00:00,44.14,44.16,44.08,44.14,28600.0,39.6931,39.7111,39.6391,39.6931,28600.0
2011-04-28 14:30:00,44.12,44.26,44.12,44.25,39200.0,39.6751,39.801,39.6751,39.792,39200.0
2011-04-28 15:00:00,44.25,44.27,44.14,44.27,110200.0,39.792,39.81,39.6931,39.81,110200.0
2011-04-28 15:30:00,44.28,44.4,44.28,44.35,159200.0,39.819,39.9269,39.819,39.8819,159200.0
2011-04-29 09:30:00,44.43,44.75,44.41,44.6,46700.0,39.9539,40.2416,39.9359,40.1067,46700.0
2011-04-29 10:00:00,44.6,44.76,44.56,44.76,123600.0,40.1067,40.2506,40.0708,40.2506,123600.0
2011-04-29 10:30:00,44.76,44.76,44.61,44.62,41700.0,40.2506,40.2506,40.1157,40.1247,41700.0
2011-04-29 11:00:00,44.63,44.8,44.6,44.78,57800.0,40.1337,40.2866,40.1067,40.2686,57800.0
2011-04-29 11:30:00,44.78,45.09,44.65,44.93,114600.0,40.2686,40.5474,40.1517,40.4035,114600.0
2011-04-29 12:00:00,44.92,44.95,44.87,44.93,45500.0,40.3945,40.4215,40.3495,40.4035,45500.0
2011-04-29 12:30:00,44.93,44.96,44.87,44.9,46000.0,40.4035,40.4305,40.3495,40.3765,46000.0
2011-04-29 13:00:00,44.89,44.94,44.88,44.92,27900.0,40.3675,40.4125,40.3585,40.3945,27900.0
2011-04-29 13:30:00,44.93,45.07,44.92,45.02,60900.0,40.4035,40.5294,40.3945,40.4844,60900.0
2011-04-29 14:00:00,45.02,45.07,44.99,45.05,63000.0,40.4844,40.5294,40.4575,40.5114,63000.0
2011-04-29 14:30:00,45.05,45.21,45.04,45.2,60000.0,40.5114,40.6553,40.5024,40.6463,60000.0
2011-04-29 15:00:00,45.2,45.25,45.13,45.17,118700.0,40.6463,40.6913,40.5833,40.6193,118700.0
2011-04-29 15:30:00,45.18,45.31,45.15,45.18,233400.0,40.6283,40.7452,40.6013,40.6283,233400.0
2011-05-02 09:30:00,45.42,45.59,45.2,45.44,71600.0,40.8441,40.997,40.6463,40.8621,71600.0
2011-05-02 10:00:00,45.43,45.6,45.31,45.55,71100.0,40.8531,41.006,40.7452,40.961,71100.0
2011-05-02 10:30:00,45.56,45.75,45.53,45.75,62500.0,40.97,41.1409,40.9431,41.1409,62500.0
2011-05-02 11:00:00,45.73,45.84,45.67,45.68,81600.0,41.1229,41.2218,41.0689,41.0779,81600.0
2011-05-02 11:30:00,45.68,45.7,45.62,45.66,58800.0,41.0779,41.0959,41.024,41.06,58800.0
2011-05-02 12:00:00,45.67,45.77,45.41,45.41,66300.0,41.0689,41.1589,40.8351,40.8351,66300.0
2011-05-02 12:30:00,45.41,45.55,45.38,45.52,41100.0,40.8351,40.961,40.8082,40.9341,41100.0
2011-05-02 13:00:00,45.51,45.62,45.49,45.61,29400.0,40.9251,41.024,40.9071,41.015,29400.0
2011-05-02 13:30:00,45.6,45.71,45.59,45.67,22700.0,41.006,41.1049,40.997,41.0689,22700.0
2011-05-02 14:00:00,45.66,45.73,45.2,45.63,48500.0,41.06,41.1229,40.6463,41.033,48500.0
2011-05-02 14:30:00,45.63,45.69,45.52,45.55,40300.0,41.033,41.0869,40.9341,40.961,40300.0
2011-05-02 15:00:00,45.56,45.65,45.48,45.59,96900.0,40.97,41.051,40.8981,40.997,96900.0
2011-05-02 15:30:00,45.58,45.6,45.43,45.46,189700.0,40.988,41.006,40.8531,40.8801,189700.0
2011-05-03 09:30:00,45.36,45.48,44.72,45.43,94600.0,40.7902,40.8981,40.2147,40.8531,94600.0
2011-05-03 10:00:00,45.43,45.89,45.43,45.79,101600.0,40.8531,41.2668,40.8531,41.1769,101600.0
2011-05-03 10:30:00,45.77,45.78,45.44,45.49,163000.0,41.1589,41.1679,40.8621,40.9071,163000.0
2011-05-03 11:00:00,45.48,45.67,45.46,45.57,105100.0,40.8981,41.0689,40.8801,40.979,105100.0
2011-05-03 11:30:00,45.57,45.63,45.49,45.54,79900.0,40.979,41.033,40.9071,40.952,79900.0
2011-05-03 12:00:00,45.54,45.54,45.32,45.33,138900.0,40.952,40.952,40.7542,40.7632,138900.0
2011-05-03 12:30:00,45.33,45.43,45.31,45.37,33800.0,40.7632,40.8531,40.7452,40.7992,33800.0
2011-05-03 13:00:00,45.37,45.57,45.37,45.45,77000.0,40.7992,40.979,40.7992,40.8711,77000.0
2011-05-03 13:30:00,45.45,45.45,45.03,45.06,90300.0,40.8711,40.8711,40.4934,40.5204,90300.0
2011-05-03 14:00:00,45.06,45.07,44.63,44.69,106900.0,40.5204,40.5294,40.1337,40.1877,106900.0
2011-05-03 14:30:00,44.7,44.78,44.63,44.7,78200.0,40.1967,40.2686,40.1337,40.1967,78200.0
2011-05-03 15:00:00,44.7,44.82,44.64,44.81,111200.0,40.1967,40.3046,40.1427,40.2956,111200.0
2011-05-03 15:30:00,44.81,45.15,44.8,45.09,308600.0,40.2956,40.6013,40.2866,40.5474,308600.0
2011-05-04 09:30:00,44.85,45.02,44.25,44.59,193800.0,40.3316,40.4844,39.792,40.0978,193800.0
2011-05-04 10:00:00,44.58,44.58,43.92,44.03,150500.0,40.0888,40.0888,39.4953,39.5942,150500.0
2011-05-04 10:30:00,44.03,44.23,43.86,44.21,110400.0,39.5942,39.774,39.4413,39.756,110400.0
2011-05-04 11:00:00,44.21,44.26,43.63,43.71,134500.0,39.756,39.801,39.2345,39.3064,134500.0
2011-05-04 11:30:00,43.72,43.77,43.29,43.52,115800.0,39.3154,39.3604,38.9287,39.1355,115800.0
2011-05-04 12:00:00,43.54,43.7,43.17,43.19,80200.0,39.1535,39.2974,38.8208,38.8388,80200.0
2011-05-04 12:30:00,43.19,43.33,43.13,43.19,64000.0,38.8388,38.9647,38.7848,38.8388,64000.0
2011-05-04 13:00:00,43.19,43.58,43.16,43.55,53900.0,38.8388,39.1895,38.8118,39.1625,53900.0
2011-05-04 13:30:00,43.54,43.85,43.54,43.84,52500.0,39.1535,39.4323,39.1535,39.4233,52500.0
2011-05-04 14:00:00,43.83,44.15,43.77,44.11,88100.0,39.4143,39.7021,39.3604,39.6661,88100.0
2011-05-04 14:30:00,44.11,44.32,44.06,44.17,73600.0,39.6661,39.855,39.6211,39.7201,73600.0
2011-05-04 15:00:00,44.16,44.28,44.0,44.25,98400.0,39.7111,39.819,39.5672,39.792,98400.0
2011-05-04 15:30:00,44.26,44.43,44.1,44.18,246500.0,39.801,39.9539,39.6571,39.7291,246500.0
2011-05-05 09:30:00,43.46,43.75,42.79,43.0,259900.0,39.0816,39.3424,38.4791,38.6679,259900.0
2011-05-05 10:00:00,43.03,43.22,42.91,42.97,187700.0,38.6949,38.8658,38.587,38.641,187700.0
2011-05-05 10:30:00,42.99,43.06,42.94,43.01,207700.0,38.6589,38.7219,38.614,38.6769,207700.0
2011-05-05 11:00:00,42.99,43.02,42.27,42.38,284200.0,38.6589,38.6859,38.0115,38.1104,284200.0
2011-05-05 11:30:00,42.4,42.76,42.3,42.66,151400.0,38.1284,38.4521,38.0385,38.3622,151400.0
2011-05-05 12:00:00,42.68,43.03,42.65,42.91,193000.0,38.3802,38.6949,38.3532,38.587,193000.0
2011-05-05 12:30:00,42.92,42.93,42.27,42.35,110400.0,38.596,38.605,38.0115,38.0834,110400.0
2011-05-05 13:00:00,42.34,42.51,42.19,42.46,99000.0,38.0744,38.2273,37.9395,38.1823,99000.0
2011-05-05 13:30:00,42.44,42.44,42.16,42.32,92100.0,38.1644,38.1644,37.9126,38.0564,92100.0
2011-05-05 14:00:00,42.3,42.35,41.95,41.98,183300.0,38.0385,38.0834,37.7237,37.7507,183300.0
2011-05-05 14:30:00,41.98,42.04,41.43,41.48,170100.0,37.7507,37.8047,37.2561,37.3011,170100.0
2011-05-05 15:00:00,41.49,42.15,41.35,41.41,534400.0,37.3101,37.9036,37.1842,37.2381,534400.0
2011-05-05 15:30:00,41.39,41.65,41.27,41.37,599800.0,37.2201,37.4539,37.1122,37.2022,599800.0
2011-05-06 09:30:00,42.04,42.38,41.6,41.95,183600.0,37.8047,38.1104,37.409,37.7237,183600.0
2011-05-06 10:00:00,41.94,42.15,41.92,42.07,131700.0,37.7147,37.9036,37.6967,37.8316,131700.0
2011-05-06 10:30:00,42.08,42.2,42.0,42.02,68200.0,37.8406,37.9485,37.7687,37.7867,68200.0
2011-05-06 11:00:00,42.02,42.53,42.0,42.47,101700.0,37.7867,38.2453,37.7687,38.1913,101700.0
2011-05-06 11:30:00,42.47,42.5,42.23,42.3,46800.0,38.1913,38.2183,37.9755,38.0385,46800.0
2011-05-06 12:00:00,42.32,42.34,41.92,42.01,55800.0,38.0564,38.0744,37.6967,37.7777,55800.0
2011-05-06 12:30:00,41.98,42.09,41.6,41.69,51100.0,37.7507,37.8496,37.409,37.4899,51100.0
2011-05-06 13:00:00,41.69,41.75,41.26,41.33,81800.0,37.4899,37.5439,37.1032,37.1662,81800.0
2011-05-06 13:30:00,41.33,41.46,41.25,41.26,48500.0,37.1662,37.2831,37.0942,37.1032,48500.0
2011-05-06 14:00:00,41.26,41.35,41.08,41.13,110400.0,37.1032,37.1842,36.9414,36.9863,110400.0
2011-05-06 14:30:00,41.13,41.15,40.94,41.01,88000.0,36.9863,37.0043,36.8155,36.8784,88000.0
2011-05-06 15:00:00,41.0,41.14,40.84,40.86,125800.0,36.8694,36.9953,36.7255,36.7435,125800.0
2011-05-06 15:30:00,40.86,40.99,40.78,40.92,263500.0,36.7435,36.8604,36.6716,36.7975,263500.0
2011-05-09 09:30:00,41.03,41.06,40.5,40.53,100400.0,36.8964,36.9234,36.4198,36.4468,100400.0
2011-05-09 10:00:00,40.5,40.94,40.43,40.71,94200.0,36.4198,36.8155,36.3569,36.6086,94200.0
2011-05-09 10:30:00,40.7,40.71,40.37,40.49,62900.0,36.5997,36.6086,36.3029,36.4108,62900.0
2011-05-09 11:00:00,40.49,40.63,40.38,40.43,66700.0,36.4108,36.5367,36.3119,36.3569,66700.0
2011-05-09 11:30:00,40.43,40.55,40.32,40.52,52500.0,36.3569,36.4648,36.2579,36.4378,52500.0
2011-05-09 12:00:00,40.52,40.76,40.52,40.57,67700.0,36.4378,36.6536,36.4378,36.4827,67700.0
2011-05-09 12:30:00,40.55,40.59,40.49,40.5,28800.0,36.4648,36.5007,36.4108,36.4198,28800.0
2011-05-09 13:00:00,40.49,40.53,40.35,40.43,39500.0,36.4108,36.4468,36.2849,36.3569,39500.0
2011-05-09 13:30:00,40.44,40.5,40.42,40.46,31800.0,36.3658,36.4198,36.3479,36.3838,31800.0
2011-05-09 14:00:00,40.46,40.5,40.41,40.47,38700.0,36.3838,36.4198,36.3389,36.3928,38700.0
2011-05-09 14:30:00,40.47,40.54,40.4,40.47,44400.0,36.3928,36.4558,36.3299,36.3928,44400.0
2011-05-09 15:00:00,40.47,40.51,40.46,40.47,88500.0,36.3928,36.4288,36.3838,36.3928,88500.0
2011-05-09 15:30:00,40.47,40.57,40.45,40.55,229800.0,36.3928,36.4827,36.3748,36.4648,229800.0
2011-05-10 09:30:00,40.78,40.9,40.54,40.83,78700.0,36.6716,36.7795,36.4558,36.7166,78700.0
2011-05-10 10:00:00,40.83,41.15,40.83,41.03,31000.0,36.7166,37.0043,36.7166,36.8964,31000.0
2011-05-10 10:30:00,41.02,41.25,41.02,41.18,101300.0,36.8874,37.0942,36.8874,37.0313,101300.0
2011-05-10 11:00:00,41.16,41.23,40.96,41.06,52800.0,37.0133,37.0763,36.8335,36.9234,52800.0
2011-05-10 11:30:00,41.05,41.26,41.01,41.18,43200.0,36.9144,37.1032,36.8784,37.0313,43200.0
2011-05-10 12:00:00,41.17,41.63,41.16,41.62,167200.0,37.0223,37.436,37.0133,37.427,167200.0
2011-05-10 12:30:00,41.62,41.66,41.53,41.57,48300.0,37.427,37.4629,37.346,37.382,48300.0
2011-05-10 13:00:00,41.56,41.62,41.43,41.5,75800.0,37.373,37.427,37.2561,37.3191,75800.0
2011-05-10 13:30:00,41.49,41.5,41.34,41.43,41600.0,37.3101,37.3191,37.1752,37.2561,41600.0
2011-05-10 14:00:00,41.42,41.51,41.38,41.49,78400.0,37.2471,37.328,37.2111,37.3101,78400.0
2011-05-10 14:30:00,41.5,41.59,41.48,41.59,119800.0,37.3191,37.4,37.3011,37.4,119800.0
2011-05-10 15:00:00,41.58,41.81,41.57,41.7,225100.0,37.391,37.5978,37.382,37.4989,225100.0
2011-05-10 15:30:00,41.69,41.91,41.68,41.77,329800.0,37.4899,37.6877,37.4809,37.5619,329800.0
2011-05-11 09:30:00,41.6,41.6,40.77,40.77,70400.0,37.409,37.409,36.6626,36.6626,70400.0
2011-05-11 10:00:00,40.76,40.84,40.66,40.76,52000.0,36.6536,36.7255,36.5637,36.6536,52000.0
2011-05-11 10:30:00,40.75,40.78,40.56,40.72,52600.0,36.6446,36.6716,36.4738,36.6176,52600.0
2011-05-11 11:00:00,40.72,41.07,40.7,41.04,72600.0,36.6176,36.9324,36.5997,36.9054,72600.0
2011-05-11 11:30:00,41.04,41.06,40.77,40.8,62900.0,36.9054,36.9234,36.6626,36.6896,62900.0
2011-05-11 12:00:00,40.82,40.83,40.4,40.7,104900.0,36.7076,36.7166,36.3299,36.5997,104900.0
2011-05-11 12:30:00,40.69,40.7,40.55,40.63,65900.0,36.5907,36.5997,36.4648,36.5367,65900.0
2011-05-11 13:00:00,40.64,40.82,40.61,40.82,59100.0,36.5457,36.7076,36.5187,36.7076,59100.0
2011-05-11 13:30:00,40.8,40.89,40.71,40.84,59800.0,36.6896,36.7705,36.6086,36.7255,59800.0
2011-05-11 14:00:00,40.82,40.93,40.79,40.87,103700.0,36.7076,36.8065,36.6806,36.7525,103700.0
2011-05-11 14:30:00,40.87,41.02,40.86,41.0,71400.0,36.7525,36.8874,36.7435,36.8694,71400.0
2011-05-11 15:00:00,41.01,41.16,40.98,41.07,103200.0,36.8784,37.0133,36.8514,36.9324,103200.0
2011-05-11 15:30:00,41.08,41.08,40.89,40.95,295400.0,36.9414,36.9414,36.7705,36.8245,295400.0
2011-05-12 09:30:00,40.87,40.9,40.33,40.48,52600.0,36.7525,36.7795,36.2669,36.4018,52600.0
2011-05-12 10:00:00,40.5,40.71,40.26,40.36,123900.0,36.4198,36.6086,36.204,36.2939,123900.0
2011-05-12 10:30:00,40.38,40.44,40.0,40.04,103700.0,36.3119,36.3658,35.9702,36.0061,103700.0
2011-05-12 11:00:00,40.03,40.45,40.0,40.43,83700.0,35.9972,36.3748,35.9702,36.3569,83700.0
2011-05-12 11:30:00,40.44,40.63,40.41,40.46,49400.0,36.3658,36.5367,36.3389,36.3838,49400.0
2011-05-12 12:00:00,40.48,40.62,40.41,40.6,35700.0,36.4018,36.5277,36.3389,36.5097,35700.0
2011-05-12 12:30:00,40.61,40.85,40.57,40.84,37800.0,36.5187,36.7345,36.4827,36.7255,37800.0
2011-05-12 13:00:00,40.85,41.13,40.85,41.1,45800.0,36.7345,36.9863,36.7345,36.9594,45800.0
2011-05-12 13:30:00,41.09,41.11,40.87,40.88,34300.0,36.9504,36.9683,36.7525,36.7615,34300.0
2011-05-12 14:00:00,40.88,40.96,40.7,40.7,25300.0,36.7615,36.8335,36.5997,36.5997,25300.0
2011-05-12 14:30:00,40.71,40.72,40.6,40.61,30100.0,36.6086,36.6176,36.5097,36.5187,30100.0
2011-05-12 15:00:00,40.6,40.64,40.5,40.52,59300.0,36.5097,36.5457,36.4198,36.4378,59300.0
2011-05-12 15:30:00,40.53,40.63,40.46,40.58,183600.0,36.4468,36.5367,36.3838,36.4917,183600.0
2011-05-13 09:30:00,40.54,40.77,40.26,40.35,64000.0,36.4558,36.6626,36.204,36.2849,64000.0
2011-05-13 10:00:00,40.34,40.64,40.07,40.52,114600.0,36.2759,36.5457,36.0331,36.4378,114600.0
2011-05-13 10:30:00,40.45,40.73,40.41,40.6,66100.0,36.3748,36.6266,36.3389,36.5097,66100.0
2011-05-13 11:00:00,40.57,40.59,40.3,40.32,136100.0,36.4827,36.5007,36.24,36.2579,136100.0
2011-05-13 11:30:00,40.31,40.56,40.29,40.37,83500.0,36.2489,36.4738,36.231,36.3029,83500.0
2011-05-13 12:00:00,40.38,40.42,40.1,40.3,89600.0,36.3119,36.3479,36.0601,36.24,89600.0
2011-05-13 12:30:00,40.3,40.45,40.28,40.35,123500.0,36.24,36.3748,36.222,36.2849,123500.0
2011-05-13 13:00:00,40.35,40.35,40.05,40.05,35900.0,36.2849,36.2849,36.0151,36.0151,35900.0
2011-05-13 13:30:00,40.06,40.17,40.04,40.08,31900.0,36.0241,36.123,36.0061,36.0421,31900.0
2011-05-13 14:00:00,40.1,40.24,40.06,40.18,37500.0,36.0601,36.186,36.0241,36.132,37500.0
2011-05-13 14:30:00,40.18,40.2,40.02,40.04,48400.0,36.132,36.15,35.9882,36.0061,48400.0
2011-05-13 15:00:00,40.04,40.09,39.98,40.0,107900.0,36.0061,36.0511,35.9522,35.9702,107900.0
2011-05-13 15:30:00,40.01,40.03,39.87,39.97,241900.0,35.9792,35.9972,35.8533,35.9432,241900.0
2011-05-16 09:30:00,39.76,40.24,39.62,39.77,57800.0,35.7544,36.186,35.6285,35.7633,57800.0
2011-05-16 10:00:00,39.75,40.46,39.73,40.26,107200.0,35.7454,36.3838,35.7274,36.204,107200.0
2011-05-16 10:30:00,40.28,40.67,40.21,40.67,110400.0,36.222,36.5727,36.159,36.5727,110400.0
2011-05-16 11:00:00,40.66,40.67,40.52,40.62,79400.0,36.5637,36.5727,36.4378,36.5277,79400.0
2011-05-16 11:30:00,40.63,40.67,40.49,40.55,61500.0,36.5367,36.5727,36.4108,36.4648,61500.0
2011-05-16 12:00:00,40.54,40.63,40.45,40.63,41500.0,36.4558,36.5367,36.3748,36.5367,41500.0
2011-05-16 12:30:00,40.63,40.75,40.62,40.64,74500.0,36.5367,36.6446,36.5277,36.5457,74500.0
2011-05-16 13:00:00,40.62,40.84,40.58,40.82,63700.0,36.5277,36.7255,36.4917,36.7076,63700.0
2011-05-16 13:30:00,40.82,40.98,40.79,40.81,76200.0,36.7076,36.8514,36.6806,36.6986,76200.0
2011-05-16 14:00:00,40.79,40.91,40.57,40.57,91900.0,36.6806,36.7885,36.4827,36.4827,91900.0
2011-05-16 14:30:00,40.59,40.64,40.42,40.46,68300.0,36.5007,36.5457,36.3479,36.3838,68300.0
2011-05-16 15:00:00,40.46,40.57,40.38,40.38,72000.0,36.3838,36.4827,36.3119,36.3119,72000.0
2011-05-16 15:30:00,40.39,40.5,40.27,40.32,259800.0,36.3209,36.4198,36.213,36.2579,259800.0
2011-05-17 09:30:00,40.12,40.22,39.87,40.11,65700.0,36.0781,36.168,35.8533,36.0691,65700.0
2011-05-17 10:00:00,40.1,40.7,40.02,40.64,170300.0,36.0601,36.5997,35.9882,36.5457,170300.0
2011-05-17 10:30:00,40.65,40.65,40.26,40.32,81600.0,36.5547,36.5547,36.204,36.2579,81600.0
2011-05-17 11:00:00,40.33,40.52,40.23,40.28,83900.0,36.2669,36.4378,36.177,36.222,83900.0
2011-05-17 11:30:00,40.28,40.48,40.19,40.36,71800.0,36.222,36.4018,36.141,36.2939,71800.0
2011-05-17 12:00:00,40.34,40.46,40.29,40.37,40600.0,36.2759,36.3838,36.231,36.3029,40600.0
2011-05-17 12:30:00,40.36,40.48,40.15,40.28,74800.0,36.2939,36.4018,36.1051,36.222,74800.0
2011-05-17 13:00:00,40.27,40.51,40.25,40.48,65700.0,36.213,36.4288,36.195,36.4018,65700.0
2011-05-17 13:30:00,40.49,40.56,40.36,40.4,102300.0,36.4108,36.4738,36.2939,36.3299,102300.0
2011-05-17 14:00:00,40.39,40.48,40.33,40.41,102000.0,36.3209,36.4018,36.2669,36.3389,102000.0
2011-05-17 14:30:00,40.4,40.53,40.37,40.5,119700.0,36.3299,36.4468,36.3029,36.4198,119700.0
2011-05-17 15:00:00,40.51,40.55,40.37,40.45,147100.0,36.4288,36.4648,36.3029,36.3748,147100.0
2011-05-17 15:30:00,40.45,40.61,40.45,40.58,337400.0,36.3748,36.5187,36.3748,36.4917,337400.0
2011-05-18 09:30:00,40.41,40.81,40.3,40.5,61400.0,36.3389,36.6986,36.24,36.4198,61400.0
2011-05-18 10:00:00,40.5,40.68,40.48,40.61,32200.0,36.4198,36.5817,36.4018,36.5187,32200.0
2011-05-18 10:30:00,40.61,40.71,40.57,40.6,39300.0,36.5187,36.6086,36.4827,36.5097,39300.0
2011-05-18 11:00:00,40.6,40.62,40.4,40.46,48100.0,36.5097,36.5277,36.3299,36.3838,48100.0
2011-05-18 11:30:00,40.44,40.67,40.39,40.65,67600.0,36.3658,36.5727,36.3209,36.5547,67600.0
2011-05-18 12:00:00,40.64,40.77,40.62,40.69,64700.0,36.5457,36.6626,36.5277,36.5907,64700.0
2011-05-18 12:30:00,40.71,40.71,40.56,40.61,35000.0,36.6086,36.6086,36.4738,36.5187,35000.0
2011-05-18 13:00:00,40.6,40.69,40.54,40.6,102200.0,36.5097,36.5907,36.4558,36.5097,102200.0
2011-05-18 13:30:00,40.61,40.72,40.56,40.71,31400.0,36.5187,36.6176,36.4738,36.6086,31400.0
2011-05-18 14:00:00,40.69,40.72,40.57,40.63,53800.0,36.5907,36.6176,36.4827,36.5367,53800.0
2011-05-18 14:30:00,40.64,40.71,40.56,40.66,50000.0,36.5457,36.6086,36.4738,36.5637,50000.0
2011-05-18 15:00:00,40.66,40.8,40.66,40.8,63000.0,36.5637,36.6896,36.5637,36.6896,63000.0
2011-05-18 15:30:00,40.81,40.84,40.69,40.7,210900.0,36.6986,36.7255,36.5907,36.5997,210900.0
2011-05-19 09:30:00,40.83,41.1,40.83,41.0,29200.0,36.7166,36.9594,36.7166,36.8694,29200.0
2011-05-19 10:00:00,41.01,41.01,40.73,40.84,25400.0,36.8784,36.8784,36.6266,36.7255,25400.0
2011-05-19 10:30:00,40.85,40.85,40.53,40.53,54900.0,36.7345,36.7345,36.4468,36.4468,54900.0
2011-05-19 11:00:00,40.53,40.62,40.49,40.57,22100.0,36.4468,36.5277,36.4108,36.4827,22100.0
2011-05-19 11:30:00,40.57,40.59,40.43,40.45,18700.0,36.4827,36.5007,36.3569,36.3748,18700.0
2011-05-19 12:00:00,40.45,40.73,40.44,40.73,32900.0,36.3748,36.6266,36.3658,36.6266,32900.0
2011-05-19 12:30:00,40.73,40.79,40.67,40.71,31400.0,36.6266,36.6806,36.5727,36.6086,31400.0
2011-05-19 13:00:00,40.71,40.86,40.7,40.78,17400.0,36.6086,36.7435,36.5997,36.6716,17400.0
2011-05-19 13:30:00,40.79,40.9,40.77,40.89,17400.0,36.6806,36.7795,36.6626,36.7705,17400.0
2011-05-19 14:00:00,40.9,40.94,40.75,40.79,52600.0,36.7795,36.8155,36.6446,36.6806,52600.0
2011-05-19 14:30:00,40.79,40.81,40.65,40.65,49000.0,36.6806,36.6986,36.5547,36.5547,49000.0
2011-05-19 15:00:00,40.65,40.71,40.48,40.5,76600.0,36.5547,36.6086,36.4018,36.4198,76600.0
2011-05-19 15:30:00,40.5,40.64,40.45,40.64,210100.0,36.4198,36.5457,36.3748,36.5457,210100.0
2011-05-20 09:30:00,40.48,40.58,39.78,39.8,99300.0,36.4018,36.4917,35.7723,35.7903,99300.0
2011-05-20 10:00:00,39.78,39.93,39.75,39.92,61400.0,35.7723,35.9072,35.7454,35.8982,61400.0
2011-05-20 10:30:00,39.91,39.93,39.69,39.82,61200.0,35.8892,35.9072,35.6914,35.8083,61200.0
2011-05-20 11:00:00,39.82,40.13,39.81,40.03,40900.0,35.8083,36.0871,35.7993,35.9972,40900.0
2011-05-20 11:30:00,40.04,40.22,40.04,40.11,24400.0,36.0061,36.168,36.0061,36.0691,24400.0
2011-05-20 12:00:00,40.11,40.28,40.11,40.26,39500.0,36.0691,36.222,36.0691,36.204,39500.0
2011-05-20 12:30:00,40.28,40.35,40.26,40.3,25800.0,36.222,36.2849,36.204,36.24,25800.0
2011-05-20 13:00:00,40.3,40.42,40.28,40.36,19800.0,36.24,36.3479,36.222,36.2939,19800.0
2011-05-20 13:30:00,40.36,40.46,40.36,40.44,30600.0,36.2939,36.3838,36.2939,36.3658,30600.0
2011-05-20 14:00:00,40.45,40.53,40.45,40.5,61600.0,36.3748,36.4468,36.3748,36.4198,61600.0
2011-05-20 14:30:00,40.5,40.5,40.42,40.43,48200.0,36.4198,36.4198,36.3479,36.3569,48200.0
2011-05-20 15:00:00,40.44,40.45,40.25,40.37,104500.0,36.3658,36.3748,36.195,36.3029,104500.0
2011-05-20 15:30:00,40.36,40.4,40.09,40.25,297600.0,36.2939,36.3299,36.0511,36.195,297600.0
2011-05-23 09:30:00,39.81,39.96,39.57,39.67,95000.0,35.7993,35.9342,35.5835,35.6734,95000.0
2011-05-23 10:00:00,39.67,39.82,39.6,39.68,34200.0,35.6734,35.8083,35.6105,35.6824,34200.0
2011-05-23 10:30:00,39.67,39.69,39.56,39.6,54400.0,35.6734,35.6914,35.5745,35.6105,54400.0
2011-05-23 11:00:00,39.6,39.69,39.51,39.57,43300.0,35.6105,35.6914,35.5295,35.5835,43300.0
2011-05-23 11:30:00,39.57,39.58,39.44,39.46,41500.0,35.5835,35.5925,35.4666,35.4846,41500.0
2011-05-23 12:00:00,39.45,39.48,39.35,39.46,37300.0,35.4756,35.5026,35.3857,35.4846,37300.0
2011-05-23 12:30:00,39.47,39.55,39.46,39.49,40600.0,35.4936,35.5655,35.4846,35.5116,40600.0
2011-05-23 13:00:00,39.5,39.51,39.4,39.4,37200.0,35.5205,35.5295,35.4306,35.4306,37200.0
2011-05-23 13:30:00,39.4,39.52,39.4,39.51,21800.0,35.4306,35.5385,35.4306,35.5295,21800.0
2011-05-23 14:00:00,39.5,39.66,39.47,39.49,68800.0,35.5205,35.6644,35.4936,35.5116,68800.0
2011-05-23 14:30:00,39.48,39.64,39.47,39.5,58200.0,35.5026,35.6464,35.4936,35.5205,58200.0
2011-05-23 15:00:00,39.5,39.55,39.41,39.42,61700.0,35.5205,35.5655,35.4396,35.4486,61700.0
2011-05-23 15:30:00,39.42,39.46,39.31,39.34,187300.0,35.4486,35.4846,35.3497,35.3767,187300.0
2011-05-24 09:30:00,39.42,39.8,39.4,39.66,38600.0,35.4486,35.7903,35.4306,35.6644,38600.0
2011-05-24 10:00:00,39.67,39.9,39.67,39.74,60000.0,35.6734,35.8802,35.6734,35.7364,60000.0
2011-05-24 10:30:00,39.75,39.87,39.54,39.77,69300.0,35.7454,35.8533,35.5565,35.7633,69300.0
2011-05-24 11:00:00,39.8,39.97,39.76,39.76,50600.0,35.7903,35.9432,35.7544,35.7544,50600.0
2011-05-24 11:30:00,39.77,39.86,39.66,39.68,40700.0,35.7633,35.8443,35.6644,35.6824,40700.0
2011-05-24 12:00:00,39.68,39.77,39.64,39.73,38200.0,35.6824,35.7633,35.6464,35.7274,38200.0
2011-05-24 12:30:00,39.74,39.78,39.68,39.7,27500.0,35.7364,35.7723,35.6824,35.7004,27500.0
2011-05-24 13:00:00,39.7,39.81,39.68,39.71,33000.0,35.7004,35.7993,35.6824,35.7094,33000.0
2011-05-24 13:30:00,39.71,39.71,39.54,39.69,46100.0,35.7094,35.7094,35.5565,35.6914,46100.0
2011-05-24 14:00:00,39.69,39.84,39.64,39.84,56000.0,35.6914,35.8263,35.6464,35.8263,56000.0
2011-05-24 14:30:00,39.85,39.86,39.74,39.77,41300.0,35.8353,35.8443,35.7364,35.7633,41300.0
2011-05-24 15:00:00,39.77,39.91,39.76,39.86,45400.0,35.7633,35.8892,35.7544,35.8443,45400.0
2011-05-24 15:30:00,39.86,39.87,39.67,39.73,101100.0,35.8443,35.8533,35.6734,35.7274,101100.0
2011-05-25 09:30:00,39.21,39.49,39.15,39.37,72900.0,35.487,35.7404,35.4327,35.6318,72900.0
2011-05-25 10:00:00,39.35,39.42,39.25,39.26,55700.0,35.6137,35.6771,35.5232,35.5323,55700.0
2011-05-25 10:30:00,39.26,39.63,39.22,39.49,55800.0,35.5323,35.8671,35.4961,35.7404,55800.0
2011-05-25 11:00:00,39.49,39.52,39.19,39.23,164100.0,35.7404,35.7676,35.4689,35.5051,164100.0
2011-05-25 11:30:00,39.23,39.29,39.12,39.13,113000.0,35.5051,35.5594,35.4056,35.4146,113000.0
2011-05-25 12:00:00,39.14,39.18,38.92,39.0,147600.0,35.4237,35.4599,35.2245,35.297,147600.0
2011-05-25 12:30:00,39.0,39.01,38.87,38.92,81000.0,35.297,35.306,35.1793,35.2245,81000.0
2011-05-25 13:00:00,38.93,38.96,38.76,38.78,147500.0,35.2336,35.2607,35.0797,35.0978,147500.0
2011-05-25 13:30:00,38.79,38.85,38.74,38.74,143700.0,35.1069,35.1612,35.0616,35.0616,143700.0
2011-05-25 14:00:00,38.75,38.84,38.72,38.8,130300.0,35.0707,35.1521,35.0435,35.1159,130300.0
2011-05-25 14:30:00,38.8,38.86,38.63,38.81,103300.0,35.1159,35.1702,34.9621,35.125,103300.0
2011-05-25 15:00:00,38.82,39.01,38.8,38.94,233600.0,35.134,35.306,35.1159,35.2426,233600.0
2011-05-25 15:30:00,38.94,38.94,38.75,38.78,492600.0,35.2426,35.2426,35.0707,35.0978,492600.0
2011-05-26 09:30:00,38.7,38.72,38.29,38.3,124400.0,35.0254,35.0435,34.6544,34.6634,124400.0
2011-05-26 10:00:00,38.31,38.49,38.25,38.4,105900.0,34.6725,34.8354,34.6182,34.7539,105900.0
2011-05-26 10:30:00,38.41,38.5,38.3,38.36,83800.0,34.763,34.8444,34.6634,34.7177,83800.0
2011-05-26 11:00:00,38.36,38.56,38.3,38.54,43800.0,34.7177,34.8987,34.6634,34.8806,43800.0
2011-05-26 11:30:00,38.56,38.66,38.53,38.66,63100.0,34.8987,34.9892,34.8716,34.9892,63100.0
2011-05-26 12:00:00,38.66,38.68,38.62,38.67,46100.0,34.9892,35.0073,34.953,34.9983,46100.0
2011-05-26 12:30:00,38.67,38.78,38.63,38.76,43300.0,34.9983,35.0978,34.9621,35.0797,43300.0
2011-05-26 13:00:00,38.76,38.77,38.68,38.73,35400.0,35.0797,35.0888,35.0073,35.0526,35400.0
2011-05-26 13:30:00,38.72,38.77,38.7,38.71,47600.0,35.0435,35.0888,35.0254,35.0345,47600.0
2011-05-26 14:00:00,38.71,38.98,38.69,38.98,57600.0,35.0345,35.2788,35.0164,35.2788,57600.0
2011-05-26 14:30:00,38.98,39.1,38.96,39.1,70700.0,35.2788,35.3875,35.2607,35.3875,70700.0
2011-05-26 15:00:00,39.09,39.16,38.96,39.15,71200.0,35.3784,35.4418,35.2607,35.4327,71200.0
2011-05-26 15:30:00,39.15,39.17,39.05,39.13,213700.0,35.4327,35.4508,35.3422,35.4146,213700.0
2011-05-27 09:30:00,39.32,39.66,39.25,39.63,68600.0,35.5866,35.8943,35.5232,35.8671,68600.0
2011-05-27 10:00:00,39.64,39.73,39.51,39.71,85300.0,35.8762,35.9576,35.7585,35.9395,85300.0
2011-05-27 10:30:00,39.7,39.86,39.7,39.86,51700.0,35.9305,36.0753,35.9305,36.0753,51700.0
2011-05-27 11:00:00,39.86,39.9,39.71,39.73,69800.0,36.0753,36.1115,35.9395,35.9576,69800.0
2011-05-27 11:30:00,39.72,39.81,39.69,39.76,27200.0,35.9486,36.03,35.9214,35.9848,27200.0
2011-05-27 12:00:00,39.76,39.79,39.71,39.77,34700.0,35.9848,36.0119,35.9395,35.9938,34700.0
2011-05-27 12:30:00,39.78,39.79,39.72,39.72,22200.0,36.0029,36.0119,35.9486,35.9486,22200.0
2011-05-27 13:00:00,39.73,39.73,39.56,39.56,15500.0,35.9576,35.9576,35.8038,35.8038,15500.0
2011-05-27 13:30:00,39.57,39.58,39.5,39.57,23400.0,35.8128,35.8219,35.7495,35.8128,23400.0
2011-05-27 14:00:00,39.58,39.66,39.53,39.63,46900.0,35.8219,35.8943,35.7766,35.8671,46900.0
2011-05-27 14:30:00,39.63,39.69,39.5,39.5,35000.0,35.8671,35.9214,35.7495,35.7495,35000.0
2011-05-27 15:00:00,39.5,39.61,39.49,39.58,37600.0,35.7495,35.849,35.7404,35.8219,37600.0
2011-05-27 15:30:00,39.58,39.66,39.5,39.55,124000.0,35.8219,35.8943,35.7495,35.7947,124000.0
2011-05-31 09:30:00,40.25,40.25,39.97,40.05,83700.0,36.4283,36.4283,36.1748,36.2473,83700.0
2011-05-31 10:00:00,40.05,40.1,39.97,40.09,68800.0,36.2473,36.2925,36.1748,36.2835,68800.0
2011-05-31 10:30:00,40.1,40.16,40.04,40.1,51000.0,36.2925,36.3468,36.2382,36.2925,51000.0
2011-05-31 11:00:00,40.1,40.19,40.09,40.18,68000.0,36.2925,36.374,36.2835,36.3649,68000.0
2011-05-31 11:30:00,40.18,40.27,40.18,40.21,34200.0,36.3649,36.4464,36.3649,36.3921,34200.0
2011-05-31 12:00:00,40.2,40.22,40.09,40.12,56600.0,36.383,36.4011,36.2835,36.3106,56600.0
2011-05-31 12:30:00,40.12,40.12,39.99,40.08,53000.0,36.3106,36.3106,36.1929,36.2744,53000.0
2011-05-31 13:00:00,40.08,40.18,40.08,40.15,25300.0,36.2744,36.3649,36.2744,36.3378,25300.0
2011-05-31 13:30:00,40.14,40.29,40.12,40.24,34400.0,36.3287,36.4645,36.3106,36.4192,34400.0
2011-05-31 14:00:00,40.22,40.28,40.19,40.2,26400.0,36.4011,36.4554,36.374,36.383,26400.0
2011-05-31 14:30:00,40.2,40.2,40.08,40.14,82000.0,36.383,36.383,36.2744,36.3287,82000.0
2011-05-31 15:00:00,40.14,40.32,40.09,40.24,100400.0,36.3287,36.4916,36.2835,36.4192,100400.0
2011-05-31 15:30:00,40.24,40.53,40.17,40.49,305400.0,36.4192,36.6817,36.3559,36.6455,305400.0
2011-06-01 09:30:00,40.22,40.28,39.93,39.94,70400.0,36.4011,36.4554,36.1386,36.1477,70400.0
2011-06-01 10:00:00,39.94,39.94,39.51,39.6,106700.0,36.1477,36.1477,35.7585,35.84,106700.0
2011-06-01 10:30:00,39.61,39.66,39.41,39.58,110600.0,35.849,35.8943,35.668,35.8219,110600.0
2011-06-01 11:00:00,39.58,39.77,39.54,39.77,76900.0,35.8219,35.9938,35.7857,35.9938,76900.0
2011-06-01 11:30:00,39.79,39.83,39.69,39.7,29700.0,36.0119,36.0481,35.9214,35.9305,29700.0
2011-06-01 12:00:00,39.7,39.73,39.5,39.53,48600.0,35.9305,35.9576,35.7495,35.7766,48600.0
2011-06-01 12:30:00,39.54,39.7,39.54,39.56,48100.0,35.7857,35.9305,35.7857,35.8038,48100.0
2011-06-01 13:00:00,39.56,39.62,39.35,39.41,48300.0,35.8038,35.8581,35.6137,35.668,48300.0
2011-06-01 13:30:00,39.4,39.57,39.38,39.55,41800.0,35.659,35.8128,35.6409,35.7947,41800.0
2011-06-01 14:00:00,39.55,39.55,39.37,39.39,46700.0,35.7947,35.7947,35.6318,35.6499,46700.0
2011-06-01 14:30:00,39.37,39.4,39.27,39.3,73000.0,35.6318,35.659,35.5413,35.5685,73000.0
2011-06-01 15:00:00,39.3,39.37,39.04,39.11,148100.0,35.5685,35.6318,35.3332,35.3965,148100.0
2011-06-01 15:30:00,39.1,39.13,38.99,39.01,307400.0,35.3875,35.4146,35.2879,35.306,307400.0
2011-06-02 09:30:00,39.16,39.28,38.99,39.23,77500.0,35.4418,35.5504,35.2879,35.5051,77500.0
2011-06-02 10:00:00,39.25,39.33,39.01,39.06,37800.0,35.5232,35.5956,35.306,35.3513,37800.0
2011-06-02 10:30:00,39.05,39.14,39.01,39.02,28100.0,35.3422,35.4237,35.306,35.3151,28100.0
2011-06-02 11:00:00,39.0,39.06,38.85,38.86,86000.0,35.297,35.3513,35.1612,35.1702,86000.0
2011-06-02 11:30:00,38.86,38.87,38.75,38.86,54500.0,35.1702,35.1793,35.0707,35.1702,54500.0
2011-06-02 12:00:00,38.86,39.06,38.76,39.06,41500.0,35.1702,35.3513,35.0797,35.3513,41500.0
2011-06-02 12:30:00,39.06,39.25,39.02,39.18,44800.0,35.3513,35.5232,35.3151,35.4599,44800.0
2011-06-02 13:00:00,39.19,39.23,39.14,39.19,27900.0,35.4689,35.5051,35.4237,35.4689,27900.0
2011-06-02 13:30:00,39.18,39.22,39.05,39.19,46400.0,35.4599,35.4961,35.3422,35.4689,46400.0
2011-06-02 14:00:00,39.19,39.24,38.99,39.06,72600.0,35.4689,35.5142,35.2879,35.3513,72600.0
2011-06-02 14:30:00,39.06,39.11,39.03,39.05,61100.0,35.3513,35.3965,35.3241,35.3422,61100.0
2011-06-02 15:00:00,39.04,39.07,38.93,38.93,123500.0,35.3332,35.3603,35.2336,35.2336,123500.0
2011-06-02 15:30:00,38.93,38.96,38.81,38.91,258800.0,35.2336,35.2607,35.125,35.2155,258800.0
2011-06-03 09:30:00,38.37,38.38,37.85,38.11,141900.0,34.7268,34.7358,34.2561,34.4915,141900.0
2011-06-03 10:00:00,38.13,38.23,38.02,38.2,79000.0,34.5096,34.6001,34.41,34.5729,79000.0
2011-06-03 10:30:00,38.2,38.28,38.12,38.16,77400.0,34.5729,34.6453,34.5005,34.5367,77400.0
2011-06-03 11:00:00,38.17,38.26,38.11,38.13,45100.0,34.5458,34.6272,34.4915,34.5096,45100.0
2011-06-03 11:30:00,38.14,38.27,38.08,38.25,33900.0,34.5186,34.6363,34.4643,34.6182,33900.0
2011-06-03 12:00:00,38.26,38.3,38.18,38.26,28400.0,34.6272,34.6634,34.5548,34.6272,28400.0
2011-06-03 12:30:00,38.27,38.39,38.23,38.33,32600.0,34.6363,34.7449,34.6001,34.6906,32600.0
2011-06-03 13:00:00,38.32,38.34,38.19,38.23,38800.0,34.6815,34.6996,34.5639,34.6001,38800.0
2011-06-03 13:30:00,38.23,38.23,38.11,38.11,44700.0,34.6001,34.6001,34.4915,34.4915,44700.0
2011-06-03 14:00:00,38.1,38.12,38.06,38.08,32500.0,34.4824,34.5005,34.4462,34.4643,32500.0
2011-06-03 14:30:00,38.08,38.11,37.93,37.95,75400.0,34.4643,34.4915,34.3285,34.3466,75400.0
2011-06-03 15:00:00,37.94,37.97,37.75,37.76,114100.0,34.3376,34.3647,34.1656,34.1747,114100.0
2011-06-03 15:30:00,37.77,37.83,37.71,37.78,323600.0,34.1837,34.238,34.1294,34.1928,323600.0
2011-06-06 09:30:00,37.62,37.71,37.19,37.25,125700.0,34.048,34.1294,33.6588,33.7131,125700.0
2011-06-06 10:00:00,37.25,37.29,37.03,37.25,158200.0,33.7131,33.7493,33.514,33.7131,158200.0
2011-06-06 10:30:00,37.27,37.35,37.21,37.3,132000.0,33.7312,33.8036,33.6769,33.7584,132000.0
2011-06-06 11:00:00,37.29,37.47,37.27,37.46,106700.0,33.7493,33.9122,33.7312,33.9032,106700.0
2011-06-06 11:30:00,37.47,37.55,37.45,37.53,47900.0,33.9122,33.9846,33.8941,33.9665,47900.0
2011-06-06 12:00:00,37.52,37.64,37.5,37.63,50900.0,33.9575,34.0661,33.9394,34.057,50900.0
2011-06-06 12:30:00,37.62,37.66,37.57,37.6,55100.0,34.048,34.0842,34.0027,34.0299,55100.0
2011-06-06 13:00:00,37.59,37.65,37.53,37.61,88800.0,34.0208,34.0751,33.9665,34.0389,88800.0
2011-06-06 13:30:00,37.61,37.65,37.56,37.61,114200.0,34.0389,34.0751,33.9937,34.0389,114200.0
2011-06-06 14:00:00,37.61,37.64,37.56,37.59,96300.0,34.0389,34.0661,33.9937,34.0208,96300.0
2011-06-06 14:30:00,37.59,37.66,37.57,37.62,96300.0,34.0208,34.0842,34.0027,34.048,96300.0
2011-06-06 15:00:00,37.62,37.65,37.35,37.52,213800.0,34.048,34.0751,33.8036,33.9575,213800.0
2011-06-06 15:30:00,37.53,37.7,37.52,37.64,339400.0,33.9665,34.1204,33.9575,34.0661,339400.0
2011-06-07 09:30:00,37.95,37.98,37.47,37.65,77600.0,34.3466,34.3738,33.9122,34.0751,77600.0
2011-06-07 10:00:00,37.66,37.77,37.58,37.6,62700.0,34.0842,34.1837,34.0118,34.0299,62700.0
2011-06-07 10:30:00,37.62,37.72,37.53,37.72,47500.0,34.048,34.1385,33.9665,34.1385,47500.0
2011-06-07 11:00:00,37.71,37.86,37.7,37.78,86200.0,34.1294,34.2652,34.1204,34.1928,86200.0
2011-06-07 11:30:00,37.77,37.81,37.72,37.77,34700.0,34.1837,34.2199,34.1385,34.1837,34700.0
2011-06-07 12:00:00,37.8,37.83,37.74,37.8,38700.0,34.2109,34.238,34.1566,34.2109,38700.0
2011-06-07 12:30:00,37.79,37.89,37.76,37.89,32600.0,34.2018,34.2923,34.1747,34.2923,32600.0
2011-06-07 13:00:00,37.9,37.95,37.81,37.85,28100.0,34.3014,34.3466,34.2199,34.2561,28100.0
2011-06-07 13:30:00,37.86,37.93,37.85,37.88,44800.0,34.2652,34.3285,34.2561,34.2833,44800.0
2011-06-07 14:00:00,37.88,38.05,37.88,38.02,55500.0,34.2833,34.4372,34.2833,34.41,55500.0
2011-06-07 14:30:00,38.02,38.02,37.88,37.9,68200.0,34.41,34.41,34.2833,34.3014,68200.0
2011-06-07 15:00:00,37.9,37.93,37.76,37.87,105000.0,34.3014,34.3285,34.1747,34.2742,105000.0
2011-06-07 15:30:00,37.88,37.88,37.58,37.63,277000.0,34.2833,34.2833,34.0118,34.057,277000.0
2011-06-08 09:30:00,37.54,37.54,37.1,37.12,110400.0,33.9756,33.9756,33.5774,33.5955,110400.0
2011-06-08 10:00:00,37.12,37.18,37.02,37.05,95100.0,33.5955,33.6498,33.505,33.5321,95100.0
2011-06-08 10:30:00,37.05,37.08,36.93,36.99,135700.0,33.5321,33.5593,33.4235,33.4778,135700.0
2011-06-08 11:00:00,37.0,37.1,36.97,36.97,138000.0,33.4869,33.5774,33.4597,33.4597,138000.0
2011-06-08 11:30:00,36.98,37.07,36.95,37.06,60300.0,33.4687,33.5502,33.4416,33.5412,60300.0
2011-06-08 12:00:00,37.07,37.08,37.0,37.03,75200.0,33.5502,33.5593,33.4869,33.514,75200.0
2011-06-08 12:30:00,37.04,37.2,37.03,37.19,85700.0,33.5231,33.6679,33.514,33.6588,85700.0
2011-06-08 13:00:00,37.19,37.22,37.09,37.11,51300.0,33.6588,33.686,33.5683,33.5864,51300.0
2011-06-08 13:30:00,37.11,37.13,37.04,37.09,95500.0,33.5864,33.6045,33.5231,33.5683,95500.0
2011-06-08 14:00:00,37.07,37.15,37.06,37.11,112200.0,33.5502,33.6226,33.5412,33.5864,112200.0
2011-06-08 14:30:00,37.11,37.32,37.11,37.25,84300.0,33.5864,33.7765,33.5864,33.7131,84300.0
2011-06-08 15:00:00,37.26,37.29,37.17,37.2,110600.0,33.7222,33.7493,33.6407,33.6679,110600.0
2011-06-08 15:30:00,37.2,37.35,37.15,37.23,308900.0,33.6679,33.8036,33.6226,33.695,308900.0
2011-06-09 09:30:00,37.29,37.39,37.17,37.33,81700.0,33.7493,33.8398,33.6407,33.7855,81700.0
2011-06-09 10:00:00,37.34,37.45,37.31,37.44,190600.0,33.7946,33.8941,33.7674,33.8851,190600.0
2011-06-09 10:30:00,37.42,37.71,37.42,37.56,43300.0,33.867,34.1294,33.867,33.9937,43300.0
2011-06-09 11:00:00,37.54,37.57,37.39,37.42,29300.0,33.9756,34.0027,33.8398,33.867,29300.0
2011-06-09 11:30:00,37.42,37.59,37.4,37.53,47300.0,33.867,34.0208,33.8489,33.9665,47300.0
2011-06-09 12:00:00,37.52,37.6,37.49,37.52,28000.0,33.9575,34.0299,33.9303,33.9575,28000.0
2011-06-09 12:30:00,37.51,37.57,37.48,37.52,35200.0,33.9484,34.0027,33.9213,33.9575,35200.0
2011-06-09 13:00:00,37.52,37.58,37.48,37.51,32200.0,33.9575,34.0118,33.9213,33.9484,32200.0
2011-06-09 13:30:00,37.5,37.53,37.47,37.48,37000.0,33.9394,33.9665,33.9122,33.9213,37000.0
2011-06-09 14:00:00,37.48,37.6,37.47,37.54,42700.0,33.9213,34.0299,33.9122,33.9756,42700.0
2011-06-09 14:30:00,37.54,37.59,37.48,37.58,40600.0,33.9756,34.0208,33.9213,34.0118,40600.0
2011-06-09 15:00:00,37.58,37.63,37.51,37.53,80000.0,34.0118,34.057,33.9484,33.9665,80000.0
2011-06-09 15:30:00,37.54,37.55,37.34,37.44,280600.0,33.9756,33.9846,33.7946,33.8851,280600.0
2011-06-10 09:30:00,37.13,37.28,36.73,36.73,117200.0,33.6045,33.7403,33.2425,33.2425,117200.0
2011-06-10 10:00:00,36.73,36.78,36.51,36.73,86400.0,33.2425,33.2877,33.0434,33.2425,86400.0
2011-06-10 10:30:00,36.73,36.92,36.68,36.85,103900.0,33.2425,33.4144,33.1972,33.3511,103900.0
2011-06-10 11:00:00,36.85,36.86,36.61,36.8,93800.0,33.3511,33.3601,33.1339,33.3058,93800.0
2011-06-10 11:30:00,36.8,36.91,36.77,36.9,47700.0,33.3058,33.4054,33.2787,33.3963,47700.0
2011-06-10 12:00:00,36.89,36.94,36.84,36.9,43200.0,33.3873,33.4325,33.342,33.3963,43200.0
2011-06-10 12:30:00,36.9,36.99,36.87,36.94,45900.0,33.3963,33.4778,33.3692,33.4325,45900.0
2011-06-10 13:00:00,36.93,36.94,36.8,36.82,41300.0,33.4235,33.4325,33.3058,33.3239,41300.0
2011-06-10 13:30:00,36.8,36.8,36.65,36.68,63900.0,33.3058,33.3058,33.1701,33.1972,63900.0
2011-06-10 14:00:00,36.69,37.02,36.69,37.0,124700.0,33.2063,33.505,33.2063,33.4869,124700.0
2011-06-10 14:30:00,37.0,37.14,36.95,37.14,96200.0,33.4869,33.6136,33.4416,33.6136,96200.0
2011-06-10 15:00:00,37.15,37.18,37.01,37.1,111400.0,33.6226,33.6498,33.4959,33.5774,111400.0
2011-06-10 15:30:00,37.1,37.12,36.95,36.95,256600.0,33.5774,33.5955,33.4416,33.4416,256600.0
2011-06-13 09:30:00,37.08,37.48,37.08,37.41,60900.0,33.5593,33.9213,33.5593,33.8579,60900.0
2011-06-13 10:00:00,37.39,37.47,37.32,37.41,88800.0,33.8398,33.9122,33.7765,33.8579,88800.0
2011-06-13 10:30:00,37.41,37.48,37.33,37.38,67600.0,33.8579,33.9213,33.7855,33.8308,67600.0
2011-06-13 11:00:00,37.35,37.52,37.34,37.51,173400.0,33.8036,33.9575,33.7946,33.9484,173400.0
2011-06-13 11:30:00,37.51,37.66,37.48,37.65,120700.0,33.9484,34.0842,33.9213,34.0751,120700.0
2011-06-13 12:00:00,37.65,37.72,37.55,37.57,141600.0,34.0751,34.1385,33.9846,34.0027,141600.0
2011-06-13 12:30:00,37.56,37.64,37.55,37.57,63400.0,33.9937,34.0661,33.9846,34.0027,63400.0
2011-06-13 13:00:00,37.57,37.65,37.49,37.6,93300.0,34.0027,34.0751,33.9303,34.0299,93300.0
2011-06-13 13:30:00,37.61,37.65,37.55,37.65,58800.0,34.0389,34.0751,33.9846,34.0751,58800.0
2011-06-13 14:00:00,37.65,37.73,37.61,37.65,92600.0,34.0751,34.1475,34.0389,34.0751,92600.0
2011-06-13 14:30:00,37.66,37.8,37.6,37.68,95900.0,34.0842,34.2109,34.0299,34.1023,95900.0
2011-06-13 15:00:00,37.66,37.77,37.63,37.73,161400.0,34.0842,34.1837,34.057,34.1475,161400.0
2011-06-13 15:30:00,37.71,37.71,37.49,37.58,435100.0,34.1294,34.1294,33.9303,34.0118,435100.0
2011-06-14 09:30:00,38.01,38.46,37.9,38.41,90100.0,34.401,34.8082,34.3014,34.763,90100.0
2011-06-14 10:00:00,38.41,38.51,38.23,38.42,84500.0,34.763,34.8535,34.6001,34.772,84500.0
2011-06-14 10:30:00,38.42,38.49,38.37,38.4,58100.0,34.772,34.8354,34.7268,34.7539,58100.0
2011-06-14 11:00:00,38.4,38.61,38.34,38.5,109100.0,34.7539,34.944,34.6996,34.8444,109100.0
2011-06-14 11:30:00,38.5,38.61,38.44,38.6,36700.0,34.8444,34.944,34.7901,34.9349,36700.0
2011-06-14 12:00:00,38.6,38.65,38.57,38.65,36900.0,34.9349,34.9802,34.9078,34.9802,36900.0
2011-06-14 12:30:00,38.65,38.8,38.6,38.77,72800.0,34.9802,35.1159,34.9349,35.0888,72800.0
2011-06-14 13:00:00,38.77,39.03,38.73,39.03,86900.0,35.0888,35.3241,35.0526,35.3241,86900.0
2011-06-14 13:30:00,39.02,39.22,38.89,38.92,132000.0,35.3151,35.4961,35.1974,35.2245,132000.0
2011-06-14 14:00:00,38.9,38.95,38.86,38.92,93000.0,35.2064,35.2517,35.1702,35.2245,93000.0
2011-06-14 14:30:00,38.91,39.0,38.86,38.91,79000.0,35.2155,35.297,35.1702,35.2155,79000.0
2011-06-14 15:00:00,38.91,38.98,38.82,38.83,171900.0,35.2155,35.2788,35.134,35.1431,171900.0
2011-06-14 15:30:00,38.84,38.84,38.69,38.74,271500.0,35.1521,35.1521,35.0164,35.0616,271500.0
2011-06-15 09:30:00,38.25,38.49,38.18,38.42,50400.0,34.6182,34.8354,34.5548,34.772,50400.0
2011-06-15 10:00:00,38.39,38.52,38.22,38.44,116300.0,34.7449,34.8625,34.591,34.7901,116300.0
2011-06-15 10:30:00,38.41,38.45,38.26,38.42,43900.0,34.763,34.7992,34.6272,34.772,43900.0
2011-06-15 11:00:00,38.42,38.47,38.22,38.22,43400.0,34.772,34.8173,34.591,34.591,43400.0
2011-06-15 11:30:00,38.24,38.25,37.78,37.88,136300.0,34.6091,34.6182,34.1928,34.2833,136300.0
2011-06-15 12:00:00,37.89,37.95,37.36,37.49,110600.0,34.2923,34.3466,33.8127,33.9303,110600.0
2011-06-15 12:30:00,37.5,37.65,37.5,37.54,77900.0,33.9394,34.0751,33.9394,33.9756,77900.0
2011-06-15 13:00:00,37.55,37.62,37.5,37.57,78100.0,33.9846,34.048,33.9394,34.0027,78100.0
2011-06-15 13:30:00,37.58,37.62,37.5,37.61,79100.0,34.0118,34.048,33.9394,34.0389,79100.0
2011-06-15 14:00:00,37.6,37.79,37.55,37.57,87800.0,34.0299,34.2018,33.9846,34.0027,87800.0
2011-06-15 14:30:00,37.57,37.75,37.56,37.63,129600.0,34.0027,34.1656,33.9937,34.057,129600.0
2011-06-15 15:00:00,37.62,37.73,37.57,37.68,171700.0,34.048,34.1475,34.0027,34.1023,171700.0
2011-06-15 15:30:00,37.69,37.87,37.66,37.76,236100.0,34.1113,34.2742,34.0842,34.1747,236100.0
2011-06-16 09:30:00,37.78,38.16,37.78,38.02,56200.0,34.1928,34.5367,34.1928,34.41,56200.0
2011-06-16 10:00:00,37.98,38.34,37.75,38.17,106800.0,34.3738,34.6996,34.1656,34.5458,106800.0
2011-06-16 10:30:00,38.18,38.37,38.12,38.12,59300.0,34.5548,34.7268,34.5005,34.5005,59300.0
2011-06-16 11:00:00,38.1,38.23,37.94,38.14,40800.0,34.4824,34.6001,34.3376,34.5186,40800.0
2011-06-16 11:30:00,38.14,38.21,38.06,38.11,61400.0,34.5186,34.582,34.4462,34.4915,61400.0
2011-06-16 12:00:00,38.12,38.32,38.05,38.32,35800.0,34.5005,34.6815,34.4372,34.6815,35800.0
2011-06-16 12:30:00,38.3,38.33,38.16,38.2,60900.0,34.6634,34.6906,34.5367,34.5729,60900.0
2011-06-16 13:00:00,38.2,38.31,38.13,38.23,49700.0,34.5729,34.6725,34.5096,34.6001,49700.0
2011-06-16 13:30:00,38.21,38.21,37.92,37.92,55700.0,34.582,34.582,34.3195,34.3195,55700.0
2011-06-16 14:00:00,37.91,37.91,37.74,37.83,69800.0,34.3104,34.3104,34.1566,34.238,69800.0
2011-06-16 14:30:00,37.83,37.94,37.71,37.91,133100.0,34.238,34.3376,34.1294,34.3104,133100.0
2011-06-16 15:00:00,37.91,38.1,37.88,38.05,120400.0,34.3104,34.4824,34.2833,34.4372,120400.0
2011-06-16 15:30:00,38.04,38.16,37.9,38.0,448100.0,34.4281,34.5367,34.3014,34.3919,448100.0
2011-06-17 09:30:00,38.42,38.59,38.39,38.44,195100.0,34.772,34.9259,34.7449,34.7901,195100.0
2011-06-17 10:00:00,38.47,38.88,38.45,38.45,124300.0,34.8173,35.1883,34.7992,34.7992,124300.0
2011-06-17 10:30:00,38.46,38.9,38.45,38.86,69100.0,34.8082,35.2064,34.7992,35.1702,69100.0
2011-06-17 11:00:00,38.85,38.99,38.67,38.99,106700.0,35.1612,35.2879,34.9983,35.2879,106700.0
2011-06-17 11:30:00,38.99,39.05,38.84,39.03,65000.0,35.2879,35.3422,35.1521,35.3241,65000.0
2011-06-17 12:00:00,39.04,39.08,38.7,38.78,109800.0,35.3332,35.3694,35.0254,35.0978,109800.0
2011-06-17 12:30:00,38.81,38.93,38.76,38.85,50400.0,35.125,35.2336,35.0797,35.1612,50400.0
2011-06-17 13:00:00,38.84,38.85,38.68,38.79,42700.0,35.1521,35.1612,35.0073,35.1069,42700.0
2011-06-17 13:30:00,38.8,38.95,38.76,38.89,49600.0,35.1159,35.2517,35.0797,35.1974,49600.0
2011-06-17 14:00:00,38.88,39.0,38.86,38.97,105500.0,35.1883,35.297,35.1702,35.2698,105500.0
2011-06-17 14:30:00,38.97,38.98,38.68,38.93,143100.0,35.2698,35.2788,35.0073,35.2336,143100.0
2011-06-17 15:00:00,38.93,39.0,38.77,38.9,170800.0,35.2336,35.297,35.0888,35.2064,170800.0
2011-06-17 15:30:00,38.9,39.01,38.83,38.89,367800.0,35.2064,35.306,35.1431,35.1974,367800.0
2011-06-20 09:30:00,38.64,38.68,38.43,38.64,60400.0,34.9711,35.0073,34.7811,34.9711,60400.0
2011-06-20 10:00:00,38.65,38.72,38.32,38.46,86200.0,34.9802,35.0435,34.6815,34.8082,86200.0
2011-06-20 10:30:00,38.46,38.8,38.46,38.7,77500.0,34.8082,35.1159,34.8082,35.0254,77500.0
2011-06-20 11:00:00,38.7,38.81,38.64,38.79,71400.0,35.0254,35.125,34.9711,35.1069,71400.0
2011-06-20 11:30:00,38.79,39.02,38.78,39.02,103200.0,35.1069,35.3151,35.0978,35.3151,103200.0
2011-06-20 12:00:00,39.02,39.09,38.93,39.08,76300.0,35.3151,35.3784,35.2336,35.3694,76300.0
2011-06-20 12:30:00,39.09,39.12,39.01,39.02,29200.0,35.3784,35.4056,35.306,35.3151,29200.0
2011-06-20 13:00:00,39.02,39.08,38.94,39.06,25200.0,35.3151,35.3694,35.2426,35.3513,25200.0
2011-06-20 13:30:00,39.06,39.19,39.0,39.02,63100.0,35.3513,35.4689,35.297,35.3151,63100.0
2011-06-20 14:00:00,39.01,39.1,38.93,38.97,79200.0,35.306,35.3875,35.2336,35.2698,79200.0
2011-06-20 14:30:00,38.97,39.15,38.97,39.04,80600.0,35.2698,35.4327,35.2698,35.3332,80600.0
2011-06-20 15:00:00,39.03,39.04,38.83,38.84,79700.0,35.3241,35.3332,35.1431,35.1521,79700.0
2011-06-20 15:30:00,38.84,39.08,38.82,39.03,182300.0,35.1521,35.3694,35.134,35.3241,182300.0
2011-06-21 09:30:00,39.26,39.43,39.22,39.38,68700.0,35.5323,35.6861,35.4961,35.6409,68700.0
2011-06-21 10:00:00,39.38,39.64,39.36,39.53,112500.0,35.6409,35.8762,35.6228,35.7766,112500.0
2011-06-21 10:30:00,39.53,39.74,39.53,39.67,35100.0,35.7766,35.9667,35.7766,35.9033,35100.0
2011-06-21 11:00:00,39.67,39.75,39.54,39.75,102800.0,35.9033,35.9757,35.7857,35.9757,102800.0
2011-06-21 11:30:00,39.75,39.91,39.73,39.78,99200.0,35.9757,36.1205,35.9576,36.0029,99200.0
2011-06-21 12:00:00,39.78,39.79,39.59,39.65,48000.0,36.0029,36.0119,35.8309,35.8852,48000.0
2011-06-21 12:30:00,39.65,39.69,39.57,39.69,18900.0,35.8852,35.9214,35.8128,35.9214,18900.0
2011-06-21 13:00:00,39.68,39.7,39.55,39.55,26200.0,35.9124,35.9305,35.7947,35.7947,26200.0
2011-06-21 13:30:00,39.55,39.57,39.45,39.52,30300.0,35.7947,35.8128,35.7042,35.7676,30300.0
2011-06-21 14:00:00,39.52,39.59,39.52,39.55,54800.0,35.7676,35.8309,35.7676,35.7947,54800.0
2011-06-21 14:30:00,39.55,39.71,39.55,39.69,71500.0,35.7947,35.9395,35.7947,35.9214,71500.0
2011-06-21 15:00:00,39.7,39.71,39.61,39.62,80100.0,35.9305,35.9395,35.849,35.8581,80100.0
2011-06-21 15:30:00,39.61,39.66,39.53,39.61,195400.0,35.849,35.8943,35.7766,35.849,195400.0
2011-06-22 09:30:00,39.3,39.38,38.92,39.36,65100.0,35.5685,35.6409,35.2245,35.6228,65100.0
2011-06-22 10:00:00,39.34,39.57,39.3,39.46,78400.0,35.6047,35.8128,35.5685,35.7133,78400.0
2011-06-22 10:30:00,39.46,39.56,39.44,39.56,36500.0,35.7133,35.8038,35.6952,35.8038,36500.0
2011-06-22 11:00:00,39.54,39.56,39.44,39.56,30700.0,35.7857,35.8038,35.6952,35.8038,30700.0
2011-06-22 11:30:00,39.57,39.67,39.55,39.61,35500.0,35.8128,35.9033,35.7947,35.849,35500.0
2011-06-22 12:00:00,39.58,39.59,39.44,39.49,34600.0,35.8219,35.8309,35.6952,35.7404,34600.0
2011-06-22 12:30:00,39.49,39.57,39.36,39.53,33200.0,35.7404,35.8128,35.6228,35.7766,33200.0
2011-06-22 13:00:00,39.52,39.61,39.49,39.49,39200.0,35.7676,35.849,35.7404,35.7404,39200.0
2011-06-22 13:30:00,39.51,39.56,39.48,39.53,22000.0,35.7585,35.8038,35.7314,35.7766,22000.0
2011-06-22 14:00:00,39.53,39.56,39.42,39.43,48700.0,35.7766,35.8038,35.6771,35.6861,48700.0
2011-06-22 14:30:00,39.43,39.45,39.22,39.26,43000.0,35.6861,35.7042,35.4961,35.5323,43000.0
2011-06-22 15:00:00,39.27,39.37,39.25,39.31,55500.0,35.5413,35.6318,35.5232,35.5775,55500.0
2011-06-22 15:30:00,39.31,39.31,39.07,39.1,147700.0,35.5775,35.5775,35.3603,35.3875,147700.0
2011-06-23 09:30:00,38.41,38.44,37.68,37.82,207600.0,34.763,34.7901,34.1023,34.229,207600.0
2011-06-23 10:00:00,37.83,38.16,37.79,38.08,157000.0,34.238,34.5367,34.2018,34.4643,157000.0
2011-06-23 10:30:00,38.07,38.15,37.87,37.92,137800.0,34.4553,34.5277,34.2742,34.3195,137800.0
2011-06-23 11:00:00,37.91,37.96,37.83,37.94,137000.0,34.3104,34.3557,34.238,34.3376,137000.0
2011-06-23 11:30:00,37.93,37.98,37.86,37.95,94700.0,34.3285,34.3738,34.2652,34.3466,94700.0
2011-06-23 12:00:00,37.94,37.98,37.82,37.86,107800.0,34.3376,34.3738,34.229,34.2652,107800.0
2011-06-23 12:30:00,37.85,38.1,37.83,38.06,95900.0,34.2561,34.4824,34.238,34.4462,95900.0
2011-06-23 13:00:00,38.07,38.21,38.07,38.14,54600.0,34.4553,34.582,34.4553,34.5186,54600.0
2011-06-23 13:30:00,38.14,38.29,38.14,38.25,38000.0,34.5186,34.6544,34.5186,34.6182,38000.0
2011-06-23 14:00:00,38.26,38.27,38.05,38.19,60200.0,34.6272,34.6363,34.4372,34.5639,60200.0
2011-06-23 14:30:00,38.18,38.55,38.01,38.55,135700.0,34.5548,34.8897,34.401,34.8897,135700.0
2011-06-23 15:00:00,38.55,38.59,38.3,38.4,248300.0,34.8897,34.9259,34.6634,34.7539,248300.0
2011-06-23 15:30:00,38.39,38.66,38.25,38.64,309200.0,34.7449,34.9892,34.6182,34.9711,309200.0
2011-06-24 09:30:00,38.75,38.85,38.55,38.61,40600.0,35.0707,35.1612,34.8897,34.944,40600.0
2011-06-24 10:00:00,38.61,38.68,38.02,38.1,76400.0,34.944,35.0073,34.41,34.4824,76400.0
2011-06-24 10:30:00,38.09,38.3,38.05,38.12,74600.0,34.4734,34.6634,34.4372,34.5005,74600.0
2011-06-24 11:00:00,38.13,38.28,38.07,38.27,72200.0,34.5096,34.6453,34.4553,34.6363,72200.0
2011-06-24 11:30:00,38.27,38.33,38.17,38.22,36900.0,34.6363,34.6906,34.5458,34.591,36900.0
2011-06-24 12:00:00,38.21,38.28,38.15,38.27,71100.0,34.582,34.6453,34.5277,34.6363,71100.0
2011-06-24 12:30:00,38.26,38.3,38.16,38.2,57600.0,34.6272,34.6634,34.5367,34.5729,57600.0
2011-06-24 13:00:00,38.2,38.35,38.17,38.35,63800.0,34.5729,34.7087,34.5458,34.7087,63800.0
2011-06-24 13:30:00,38.35,38.41,38.25,38.34,23200.0,34.7087,34.763,34.6182,34.6996,23200.0
2011-06-24 14:00:00,38.33,38.35,38.19,38.34,70500.0,34.6906,34.7087,34.5639,34.6996,70500.0
2011-06-24 14:30:00,38.34,38.34,38.16,38.23,54100.0,34.6996,34.6996,34.5367,34.6001,54100.0
2011-06-24 15:00:00,38.23,38.27,38.18,38.22,70300.0,34.6001,34.6363,34.5548,34.591,70300.0
2011-06-24 15:30:00,38.23,38.37,38.23,38.31,246900.0,34.6001,34.7268,34.6001,34.6725,246900.0
2011-06-27 09:30:00,38.43,38.5,38.0,38.21,47100.0,34.7811,34.8444,34.3919,34.582,47100.0
2011-06-27 10:00:00,38.25,38.45,38.18,38.42,32700.0,34.6182,34.7992,34.5548,34.772,32700.0
2011-06-27 10:30:00,38.45,38.45,38.23,38.26,28600.0,34.7992,34.7992,34.6001,34.6272,28600.0
2011-06-27 11:00:00,38.27,38.3,38.17,38.24,50200.0,34.6363,34.6634,34.5458,34.6091,50200.0
2011-06-27 11:30:00,38.23,38.36,38.2,38.33,46900.0,34.6001,34.7177,34.5729,34.6906,46900.0
2011-06-27 12:00:00,38.34,38.35,38.19,38.32,42400.0,34.6996,34.7087,34.5639,34.6815,42400.0
2011-06-27 12:30:00,38.31,38.33,38.2,38.21,16300.0,34.6725,34.6906,34.5729,34.582,16300.0
2011-06-27 13:00:00,38.22,38.31,38.19,38.25,122800.0,34.591,34.6725,34.5639,34.6182,122800.0
2011-06-27 13:30:00,38.25,38.27,38.16,38.2,26000.0,34.6182,34.6363,34.5367,34.5729,26000.0
2011-06-27 14:00:00,38.2,38.35,38.2,38.29,70500.0,34.5729,34.7087,34.5729,34.6544,70500.0
2011-06-27 14:30:00,38.3,38.3,38.24,38.25,37400.0,34.6634,34.6634,34.6091,34.6182,37400.0
2011-06-27 15:00:00,38.26,38.36,38.22,38.35,125000.0,34.6272,34.7177,34.591,34.7087,125000.0
2011-06-27 15:30:00,38.35,38.4,38.22,38.26,302200.0,34.7087,34.7539,34.591,34.6272,302200.0
2011-06-28 09:30:00,38.39,38.85,38.3,38.5,98500.0,34.7449,35.1612,34.6634,34.8444,98500.0
2011-06-28 10:00:00,38.48,38.59,38.34,38.4,51000.0,34.8263,34.9259,34.6996,34.7539,51000.0
2011-06-28 10:30:00,38.39,38.52,38.36,38.36,78500.0,34.7449,34.8625,34.7177,34.7177,78500.0
2011-06-28 11:00:00,38.36,38.4,38.27,38.32,62100.0,34.7177,34.7539,34.6363,34.6815,62100.0
2011-06-28 11:30:00,38.34,38.37,38.27,38.31,31600.0,34.6996,34.7268,34.6363,34.6725,31600.0
2011-06-28 12:00:00,38.32,38.38,38.3,38.31,69200.0,34.6815,34.7358,34.6634,34.6725,69200.0
2011-06-28 12:30:00,38.32,38.48,38.31,38.48,32500.0,34.6815,34.8263,34.6725,34.8263,32500.0
2011-06-28 13:00:00,38.47,38.5,38.38,38.48,63100.0,34.8173,34.8444,34.7358,34.8263,63100.0
2011-06-28 13:30:00,38.48,38.51,38.41,38.42,37900.0,34.8263,34.8535,34.763,34.772,37900.0
2011-06-28 14:00:00,38.43,38.49,38.38,38.47,34200.0,34.7811,34.8354,34.7358,34.8173,34200.0
2011-06-28 14:30:00,38.48,38.53,38.4,38.48,108400.0,34.8263,34.8716,34.7539,34.8263,108400.0
2011-06-28 15:00:00,38.48,38.49,38.33,38.34,62300.0,34.8263,34.8354,34.6906,34.6996,62300.0
2011-06-28 15:30:00,38.33,38.5,38.3,38.47,242300.0,34.6906,34.8444,34.6634,34.8173,242300.0
2011-06-29 09:30:00,38.75,38.82,38.32,38.36,75200.0,35.0707,35.134,34.6815,34.7177,75200.0
2011-06-29 10:00:00,38.4,38.5,38.2,38.5,79000.0,34.7539,34.8444,34.5729,34.8444,79000.0
2011-06-29 10:30:00,38.49,38.71,38.44,38.66,66700.0,34.8354,35.0345,34.7901,34.9892,66700.0
2011-06-29 11:00:00,38.66,38.7,38.46,38.47,81800.0,34.9892,35.0254,34.8082,34.8173,81800.0
2011-06-29 11:30:00,38.48,38.58,38.4,38.56,58500.0,34.8263,34.9168,34.7539,34.8987,58500.0
2011-06-29 12:00:00,38.56,38.66,38.41,38.45,141200.0,34.8987,34.9892,34.763,34.7992,141200.0
2011-06-29 12:30:00,38.43,38.47,38.33,38.45,318300.0,34.7811,34.8173,34.6906,34.7992,318300.0
2011-06-29 13:00:00,38.46,38.55,38.4,38.4,67900.0,34.8082,34.8897,34.7539,34.7539,67900.0
2011-06-29 13:30:00,38.4,38.54,38.39,38.5,55700.0,34.7539,34.8806,34.7449,34.8444,55700.0
2011-06-29 14:00:00,38.49,38.55,38.4,38.51,93600.0,34.8354,34.8897,34.7539,34.8535,93600.0
2011-06-29 14:30:00,38.51,38.65,38.5,38.62,71800.0,34.8535,34.9802,34.8444,34.953,71800.0
2011-06-29 15:00:00,38.63,38.68,38.48,38.54,118300.0,34.9621,35.0073,34.8263,34.8806,118300.0
2011-06-29 15:30:00,38.53,38.59,38.48,38.56,195700.0,34.8716,34.9259,34.8263,34.8987,195700.0
2011-06-30 09:30:00,38.7,38.76,38.41,38.56,109500.0,35.0254,35.0797,34.763,34.8987,109500.0
2011-06-30 10:00:00,38.56,38.63,38.53,38.59,100900.0,34.8987,34.9621,34.8716,34.9259,100900.0
2011-06-30 10:30:00,38.6,38.74,38.5,38.6,364300.0,34.9349,35.0616,34.8444,34.9349,364300.0
2011-06-30 11:00:00,38.61,38.77,38.57,38.69,134600.0,34.944,35.0888,34.9078,35.0164,134600.0
2011-06-30 11:30:00,38.7,38.75,38.67,38.69,70500.0,35.0254,35.0707,34.9983,35.0164,70500.0
2011-06-30 12:00:00,38.7,39.0,38.68,38.97,55800.0,35.0254,35.297,35.0073,35.2698,55800.0
2011-06-30 12:30:00,38.97,38.97,38.72,38.73,43500.0,35.2698,35.2698,35.0435,35.0526,43500.0
2011-06-30 13:00:00,38.73,38.77,38.67,38.75,112700.0,35.0526,35.0888,34.9983,35.0707,112700.0
2011-06-30 13:30:00,38.74,38.74,38.56,38.66,334000.0,35.0616,35.0616,34.8987,34.9892,334000.0
2011-06-30 14:00:00,38.67,38.73,38.65,38.65,55500.0,34.9983,35.0526,34.9802,34.9802,55500.0
2011-06-30 14:30:00,38.65,38.67,38.54,38.59,229200.0,34.9802,34.9983,34.8806,34.9259,229200.0
2011-06-30 15:00:00,38.58,38.62,38.52,38.59,57800.0,34.9168,34.953,34.8625,34.9259,57800.0
2011-06-30 15:30:00,38.6,38.65,38.48,38.5,340100.0,34.9349,34.9802,34.8263,34.8444,340100.0
2011-07-01 09:30:00,38.65,38.65,38.2,38.51,99200.0,34.9802,34.9802,34.5729,34.8535,99200.0
2011-07-01 10:00:00,38.54,39.2,38.54,39.12,149700.0,34.8806,35.478,34.8806,35.4056,149700.0
2011-07-01 10:30:00,39.12,39.35,39.05,39.07,79900.0,35.4056,35.6137,35.3422,35.3603,79900.0
2011-07-01 11:00:00,39.09,39.46,39.03,39.46,46200.0,35.3784,35.7133,35.3241,35.7133,46200.0
2011-07-01 11:30:00,39.44,39.56,39.35,39.56,76200.0,35.6952,35.8038,35.6137,35.8038,76200.0
2011-07-01 12:00:00,39.56,39.68,39.53,39.66,45800.0,35.8038,35.9124,35.7766,35.8943,45800.0
2011-07-01 12:30:00,39.66,39.66,39.52,39.57,43200.0,35.8943,35.8943,35.7676,35.8128,43200.0
2011-07-01 13:00:00,39.56,39.79,39.56,39.78,62900.0,35.8038,36.0119,35.8038,36.0029,62900.0
2011-07-01 13:30:00,39.78,39.78,39.6,39.66,58100.0,36.0029,36.0029,35.84,35.8943,58100.0
2011-07-01 14:00:00,39.65,39.78,39.64,39.76,62100.0,35.8852,36.0029,35.8762,35.9848,62100.0
2011-07-01 14:30:00,39.76,39.9,39.73,39.89,73400.0,35.9848,36.1115,35.9576,36.1024,73400.0
2011-07-01 15:00:00,39.9,39.9,39.68,39.7,85200.0,36.1115,36.1115,35.9124,35.9305,85200.0
2011-07-01 15:30:00,39.71,39.89,39.7,39.72,264600.0,35.9395,36.1024,35.9305,35.9486,264600.0
2011-07-05 09:30:00,39.74,39.87,39.19,39.23,93800.0,35.9667,36.0843,35.4689,35.5051,93800.0
2011-07-05 10:00:00,39.21,39.33,38.82,38.86,132600.0,35.487,35.5956,35.134,35.1702,132600.0
2011-07-05 10:30:00,38.86,39.06,38.84,38.92,87200.0,35.1702,35.3513,35.1521,35.2245,87200.0
2011-07-05 11:00:00,38.92,39.17,38.86,39.1,74500.0,35.2245,35.4508,35.1702,35.3875,74500.0
2011-07-05 11:30:00,39.09,39.14,38.94,39.05,39100.0,35.3784,35.4237,35.2426,35.3422,39100.0
2011-07-05 12:00:00,39.07,39.41,39.07,39.41,62900.0,35.3603,35.668,35.3603,35.668,62900.0
2011-07-05 12:30:00,39.42,39.52,39.37,39.39,70100.0,35.6771,35.7676,35.6318,35.6499,70100.0
2011-07-05 13:00:00,39.39,39.49,39.32,39.48,49600.0,35.6499,35.7404,35.5866,35.7314,49600.0
2011-07-05 13:30:00,39.48,39.56,39.41,39.56,46200.0,35.7314,35.8038,35.668,35.8038,46200.0
2011-07-05 14:00:00,39.56,39.6,39.42,39.44,129000.0,35.8038,35.84,35.6771,35.6952,129000.0
2011-07-05 14:30:00,39.43,39.63,39.41,39.61,76900.0,35.6861,35.8671,35.668,35.849,76900.0
2011-07-05 15:00:00,39.61,39.63,39.53,39.58,110900.0,35.849,35.8671,35.7766,35.8219,110900.0
2011-07-05 15:30:00,39.59,39.61,39.49,39.55,262100.0,35.8309,35.849,35.7404,35.7947,262100.0
2011-07-06 09:30:00,39.43,39.53,39.11,39.12,49800.0,35.6861,35.7766,35.3965,35.4056,49800.0
2011-07-06 10:00:00,39.13,39.25,39.05,39.24,89600.0,35.4146,35.5232,35.3422,35.5142,89600.0
2011-07-06 10:30:00,39.24,39.28,39.14,39.21,64100.0,35.5142,35.5504,35.4237,35.487,64100.0
2011-07-06 11:00:00,39.21,39.37,39.12,39.37,110000.0,35.487,35.6318,35.4056,35.6318,110000.0
2011-07-06 11:30:00,39.38,39.71,39.37,39.6,66300.0,35.6409,35.9395,35.6318,35.84,66300.0
2011-07-06 12:00:00,39.61,39.62,39.49,39.6,36800.0,35.849,35.8581,35.7404,35.84,36800.0
2011-07-06 12:30:00,39.61,39.67,39.51,39.62,41600.0,35.849,35.9033,35.7585,35.8581,41600.0
2011-07-06 13:00:00,39.63,39.67,39.47,39.48,39300.0,35.8671,35.9033,35.7223,35.7314,39300.0
2011-07-06 13:30:00,39.48,39.49,39.39,39.47,33300.0,35.7314,35.7404,35.6499,35.7223,33300.0
2011-07-06 14:00:00,39.47,39.49,39.33,39.44,40300.0,35.7223,35.7404,35.5956,35.6952,40300.0
2011-07-06 14:30:00,39.44,39.46,39.32,39.35,47700.0,35.6952,35.7133,35.5866,35.6137,47700.0
2011-07-06 15:00:00,39.35,39.38,39.22,39.27,92100.0,35.6137,35.6409,35.4961,35.5413,92100.0
2011-07-06 15:30:00,39.27,39.36,39.22,39.36,141900.0,35.5413,35.6228,35.4961,35.6228,141900.0
2011-07-07 09:30:00,39.79,39.99,38.89,38.94,383400.0,36.0119,36.1929,35.1974,35.2426,383400.0
2011-07-07 10:00:00,38.94,39.65,38.94,39.64,407800.0,35.2426,35.8852,35.2426,35.8762,407800.0
2011-07-07 10:30:00,39.64,39.72,39.27,39.48,189000.0,35.8762,35.9486,35.5413,35.7314,189000.0
2011-07-07 11:00:00,39.47,39.6,39.35,39.57,73500.0,35.7223,35.84,35.6137,35.8128,73500.0
2011-07-07 11:30:00,39.55,39.64,39.52,39.59,67000.0,35.7947,35.8762,35.7676,35.8309,67000.0
2011-07-07 12:00:00,39.59,39.81,39.57,39.73,64400.0,35.8309,36.03,35.8128,35.9576,64400.0
2011-07-07 12:30:00,39.73,39.79,39.63,39.69,34800.0,35.9576,36.0119,35.8671,35.9214,34800.0
2011-07-07 13:00:00,39.69,39.8,39.68,39.79,61700.0,35.9214,36.021,35.9124,36.0119,61700.0
2011-07-07 13:30:00,39.78,39.81,39.75,39.81,52800.0,36.0029,36.03,35.9757,36.03,52800.0
2011-07-07 14:00:00,39.81,39.95,39.81,39.92,58800.0,36.03,36.1567,36.03,36.1296,58800.0
2011-07-07 14:30:00,39.93,39.95,39.91,39.95,58900.0,36.1386,36.1567,36.1205,36.1567,58900.0
2011-07-07 15:00:00,39.94,39.94,39.83,39.84,68500.0,36.1477,36.1477,36.0481,36.0572,68500.0
2011-07-07 15:30:00,39.85,39.85,39.66,39.7,250900.0,36.0662,36.0662,35.8943,35.9305,250900.0
2011-07-08 09:30:00,39.15,39.25,38.33,38.46,176600.0,35.4327,35.5232,34.6906,34.8082,176600.0
2011-07-08 10:00:00,38.47,38.5,38.26,38.47,158400.0,34.8173,34.8444,34.6272,34.8173,158400.0
2011-07-08 10:30:00,38.45,38.77,38.32,38.73,344800.0,34.7992,35.0888,34.6815,35.0526,344800.0
2011-07-08 11:00:00,38.72,38.73,38.37,38.46,146800.0,35.0435,35.0526,34.7268,34.8082,146800.0
2011-07-08 11:30:00,38.46,38.48,38.3,38.33,132100.0,34.8082,34.8263,34.6634,34.6906,132100.0
2011-07-08 12:00:00,38.35,38.37,38.12,38.16,83700.0,34.7087,34.7268,34.5005,34.5367,83700.0
2011-07-08 12:30:00,38.16,38.28,38.16,38.27,46600.0,34.5367,34.6453,34.5367,34.6363,46600.0
2011-07-08 13:00:00,38.25,38.26,37.93,38.02,120100.0,34.6182,34.6272,34.3285,34.41,120100.0
2011-07-08 13:30:00,38.02,38.12,37.97,38.06,67000.0,34.41,34.5005,34.3647,34.4462,67000.0
2011-07-08 14:00:00,38.04,38.08,37.93,38.02,60300.0,34.4281,34.4643,34.3285,34.41,60300.0
2011-07-08 14:30:00,38.02,38.09,37.88,37.95,84200.0,34.41,34.4734,34.2833,34.3466,84200.0
2011-07-08 15:00:00,37.95,38.03,37.89,37.95,100400.0,34.3466,34.4191,34.2923,34.3466,100400.0
2011-07-08 15:30:00,37.95,38.08,37.92,38.04,285200.0,34.3466,34.4643,34.3195,34.4281,285200.0
2011-07-11 09:30:00,37.7,37.71,37.01,37.03,208700.0,34.1204,34.1294,33.4959,33.514,208700.0
2011-07-11 10:00:00,37.02,37.08,36.95,36.98,318100.0,33.505,33.5593,33.4416,33.4687,318100.0
2011-07-11 10:30:00,36.98,37.03,36.88,36.92,185800.0,33.4687,33.514,33.3782,33.4144,185800.0
2011-07-11 11:00:00,36.92,37.12,36.92,37.08,127300.0,33.4144,33.5955,33.4144,33.5593,127300.0
2011-07-11 11:30:00,37.08,37.08,36.95,36.97,136100.0,33.5593,33.5593,33.4416,33.4597,136100.0
2011-07-11 12:00:00,36.98,37.06,36.96,37.04,71200.0,33.4687,33.5412,33.4506,33.5231,71200.0
2011-07-11 12:30:00,37.04,37.07,37.0,37.02,102000.0,33.5231,33.5502,33.4869,33.505,102000.0
2011-07-11 13:00:00,37.01,37.03,36.9,36.99,132400.0,33.4959,33.514,33.3963,33.4778,132400.0
2011-07-11 13:30:00,37.0,37.08,37.0,37.04,110000.0,33.4869,33.5593,33.4869,33.5231,110000.0
2011-07-11 14:00:00,37.04,37.07,36.98,37.02,90900.0,33.5231,33.5502,33.4687,33.505,90900.0
2011-07-11 14:30:00,37.02,37.07,36.94,37.02,104200.0,33.505,33.5502,33.4325,33.505,104200.0
2011-07-11 15:00:00,37.02,37.07,36.95,37.07,133500.0,33.505,33.5502,33.4416,33.5502,133500.0
2011-07-11 15:30:00,37.06,37.12,36.98,37.1,308000.0,33.5412,33.5955,33.4687,33.5774,308000.0
2011-07-12 09:30:00,37.01,37.43,36.93,37.43,202800.0,33.4959,33.876,33.4235,33.876,202800.0
2011-07-12 10:00:00,37.42,37.65,37.38,37.42,126000.0,33.867,34.0751,33.8308,33.867,126000.0
2011-07-12 10:30:00,37.42,37.53,37.32,37.39,132000.0,33.867,33.9665,33.7765,33.8398,132000.0
2011-07-12 11:00:00,37.38,37.46,37.34,37.38,111600.0,33.8308,33.9032,33.7946,33.8308,111600.0
2011-07-12 11:30:00,37.38,37.4,37.32,37.34,104400.0,33.8308,33.8489,33.7765,33.7946,104400.0
2011-07-12 12:00:00,37.33,37.38,37.16,37.17,53900.0,33.7855,33.8308,33.6317,33.6407,53900.0
2011-07-12 12:30:00,37.19,37.23,37.12,37.18,55800.0,33.6588,33.695,33.5955,33.6498,55800.0
2011-07-12 13:00:00,37.18,37.25,37.07,37.07,56400.0,33.6498,33.7131,33.5502,33.5502,56400.0
2011-07-12 13:30:00,37.06,37.08,37.0,37.01,65700.0,33.5412,33.5593,33.4869,33.4959,65700.0
2011-07-12 14:00:00,37.01,37.21,37.0,37.1,152300.0,33.4959,33.6769,33.4869,33.5774,152300.0
2011-07-12 14:30:00,37.1,37.11,37.01,37.02,60300.0,33.5774,33.5864,33.4959,33.505,60300.0
2011-07-12 15:00:00,37.02,37.06,36.93,37.02,165800.0,33.505,33.5412,33.4235,33.505,165800.0
2011-07-12 15:30:00,37.02,37.05,36.89,36.9,274900.0,33.505,33.5321,33.3873,33.3963,274900.0
2011-07-13 09:30:00,37.05,37.22,36.83,36.87,106100.0,33.5321,33.686,33.333,33.3692,106100.0
2011-07-13 10:00:00,36.87,37.37,36.87,37.26,129800.0,33.3692,33.8217,33.3692,33.7222,129800.0
2011-07-13 10:30:00,37.25,37.59,37.25,37.54,82900.0,33.7131,34.0208,33.7131,33.9756,82900.0
2011-07-13 11:00:00,37.51,37.52,37.38,37.38,107900.0,33.9484,33.9575,33.8308,33.8308,107900.0
2011-07-13 11:30:00,37.38,37.38,37.28,37.36,46800.0,33.8308,33.8308,33.7403,33.8127,46800.0
2011-07-13 12:00:00,37.35,37.45,37.28,37.36,41800.0,33.8036,33.8941,33.7403,33.8127,41800.0
2011-07-13 12:30:00,37.35,37.36,37.22,37.3,43100.0,33.8036,33.8127,33.686,33.7584,43100.0
2011-07-13 13:00:00,37.3,37.3,37.22,37.28,51900.0,33.7584,33.7584,33.686,33.7403,51900.0
2011-07-13 13:30:00,37.27,37.34,37.2,37.24,72800.0,33.7312,33.7946,33.6679,33.7041,72800.0
2011-07-13 14:00:00,37.23,37.25,37.07,37.14,46500.0,33.695,33.7131,33.5502,33.6136,46500.0
2011-07-13 14:30:00,37.15,37.23,37.09,37.17,47800.0,33.6226,33.695,33.5683,33.6407,47800.0
2011-07-13 15:00:00,37.16,37.22,36.9,37.0,90000.0,33.6317,33.686,33.3963,33.4869,90000.0
2011-07-13 15:30:00,37.0,37.01,36.84,36.92,155400.0,33.4869,33.4959,33.342,33.4144,155400.0
2011-07-14 09:30:00,36.83,36.99,36.71,36.93,78700.0,33.333,33.4778,33.2244,33.4235,78700.0
2011-07-14 10:00:00,36.94,36.98,36.82,36.94,57100.0,33.4325,33.4687,33.3239,33.4325,57100.0
2011-07-14 10:30:00,36.94,36.98,36.32,36.4,107500.0,33.4325,33.4687,32.8714,32.9438,107500.0
2011-07-14 11:00:00,36.4,36.59,36.38,36.49,86300.0,32.9438,33.1158,32.9257,33.0253,86300.0
2011-07-14 11:30:00,36.5,36.5,36.24,36.4,92100.0,33.0343,33.0343,32.799,32.9438,92100.0
2011-07-14 12:00:00,36.39,36.41,36.12,36.26,104100.0,32.9348,32.9529,32.6904,32.8171,104100.0
2011-07-14 12:30:00,36.25,36.44,36.23,36.41,118600.0,32.8081,32.98,32.79,32.9529,118600.0
2011-07-14 13:00:00,36.39,36.41,36.13,36.23,155100.0,32.9348,32.9529,32.6995,32.79,155100.0
2011-07-14 13:30:00,36.24,36.44,35.93,36.07,235800.0,32.799,32.98,32.5184,32.6452,235800.0
2011-07-14 14:00:00,36.09,36.16,35.95,36.05,131900.0,32.6633,32.7266,32.5365,32.6271,131900.0
2011-07-14 14:30:00,36.05,36.09,35.93,36.01,89900.0,32.6271,32.6633,32.5184,32.5909,89900.0
2011-07-14 15:00:00,36.02,36.04,35.9,35.99,152100.0,32.5999,32.618,32.4913,32.5727,152100.0
2011-07-14 15:30:00,35.99,36.07,35.85,35.96,309600.0,32.5727,32.6452,32.446,32.5456,309600.0
2011-07-15 09:30:00,36.03,36.17,35.21,35.28,306900.0,32.609,32.7357,31.8668,31.9302,306900.0
2011-07-15 10:00:00,35.28,35.57,35.15,35.24,217800.0,31.9302,32.1926,31.8125,31.894,217800.0
2011-07-15 10:30:00,35.27,35.49,35.17,35.36,125300.0,31.9211,32.1202,31.8306,32.0026,125300.0
2011-07-15 11:00:00,35.35,35.47,35.26,35.34,111300.0,31.9935,32.1021,31.9121,31.9845,111300.0
2011-07-15 11:30:00,35.35,35.38,35.21,35.3,73700.0,31.9935,32.0207,31.8668,31.9483,73700.0
2011-07-15 12:00:00,35.3,35.65,35.3,35.52,89500.0,31.9483,32.265,31.9483,32.1474,89500.0
2011-07-15 12:30:00,35.53,35.63,35.42,35.59,70000.0,32.1564,32.2469,32.0569,32.2107,70000.0
2011-07-15 13:00:00,35.58,35.7,35.51,35.6,112000.0,32.2017,32.3103,32.1383,32.2198,112000.0
2011-07-15 13:30:00,35.6,35.63,35.48,35.49,45200.0,32.2198,32.2469,32.1112,32.1202,45200.0
2011-07-15 14:00:00,35.5,35.55,35.37,35.41,124500.0,32.1293,32.1745,32.0116,32.0478,124500.0
2011-07-15 14:30:00,35.39,35.48,35.36,35.4,70200.0,32.0297,32.1112,32.0026,32.0388,70200.0
2011-07-15 15:00:00,35.4,35.52,35.34,35.51,76700.0,32.0388,32.1474,31.9845,32.1383,76700.0
2011-07-15 15:30:00,35.51,35.67,35.47,35.67,288400.0,32.1383,32.2831,32.1021,32.2831,288400.0
2011-07-18 09:30:00,35.42,35.64,35.08,35.12,81300.0,32.0569,32.256,31.7492,31.7854,81300.0
2011-07-18 10:00:00,35.12,35.13,34.96,34.97,168500.0,31.7854,31.7944,31.6405,31.6496,168500.0
2011-07-18 10:30:00,34.96,35.11,34.75,34.83,124700.0,31.6405,31.7763,31.4505,31.5229,124700.0
2011-07-18 11:00:00,34.83,34.97,34.77,34.92,55100.0,31.5229,31.6496,31.4686,31.6043,55100.0
2011-07-18 11:30:00,34.91,34.92,34.71,34.8,71100.0,31.5953,31.6043,31.4143,31.4957,71100.0
2011-07-18 12:00:00,34.79,34.96,34.78,34.86,66100.0,31.4867,31.6405,31.4776,31.55,66100.0
2011-07-18 12:30:00,34.86,34.91,34.8,34.91,45400.0,31.55,31.5953,31.4957,31.5953,45400.0
2011-07-18 13:00:00,34.92,34.93,34.85,34.89,47500.0,31.6043,31.6134,31.541,31.5772,47500.0
2011-07-18 13:30:00,34.91,34.98,34.89,34.96,52500.0,31.5953,31.6586,31.5772,31.6405,52500.0
2011-07-18 14:00:00,34.97,34.98,34.88,34.88,51600.0,31.6496,31.6586,31.5681,31.5681,51600.0
2011-07-18 14:30:00,34.89,34.96,34.83,34.92,60800.0,31.5772,31.6405,31.5229,31.6043,60800.0
2011-07-18 15:00:00,34.93,34.97,34.83,34.88,112500.0,31.6134,31.6496,31.5229,31.5681,112500.0
2011-07-18 15:30:00,34.9,35.0,34.87,34.97,235000.0,31.5862,31.6768,31.5591,31.6496,235000.0
2011-07-19 09:30:00,35.07,35.7,35.07,35.39,117800.0,31.7401,32.3103,31.7401,32.0297,117800.0
2011-07-19 10:00:00,35.41,35.59,35.34,35.45,91900.0,32.0478,32.2107,31.9845,32.084,91900.0
2011-07-19 10:30:00,35.46,35.62,35.42,35.43,69100.0,32.0931,32.2379,32.0569,32.0659,69100.0
2011-07-19 11:00:00,35.43,35.44,35.26,35.32,36100.0,32.0659,32.075,31.9121,31.9664,36100.0
2011-07-19 11:30:00,35.31,35.32,35.11,35.2,42700.0,31.9573,31.9664,31.7763,31.8578,42700.0
2011-07-19 12:00:00,35.2,35.26,35.12,35.16,33200.0,31.8578,31.9121,31.7854,31.8216,33200.0
2011-07-19 12:30:00,35.16,35.25,35.11,35.15,35900.0,31.8216,31.903,31.7763,31.8125,35900.0
2011-07-19 13:00:00,35.14,35.19,35.03,35.18,39900.0,31.8035,31.8487,31.7039,31.8397,39900.0
2011-07-19 13:30:00,35.2,35.38,35.15,35.21,92700.0,31.8578,32.0207,31.8125,31.8668,92700.0
2011-07-19 14:00:00,35.21,35.37,35.2,35.37,59700.0,31.8668,32.0116,31.8578,32.0116,59700.0
2011-07-19 14:30:00,35.38,35.52,35.25,35.4,136900.0,32.0207,32.1474,31.903,32.0388,136900.0
2011-07-19 15:00:00,35.41,35.47,35.34,35.41,79600.0,32.0478,32.1021,31.9845,32.0478,79600.0
2011-07-19 15:30:00,35.4,35.44,35.33,35.38,150600.0,32.0388,32.075,31.9754,32.0207,150600.0
2011-07-20 09:30:00,35.4,35.58,35.36,35.57,79900.0,32.0388,32.2017,32.0026,32.1926,79900.0
2011-07-20 10:00:00,35.55,35.65,35.44,35.63,85900.0,32.1745,32.265,32.075,32.2469,85900.0
2011-07-20 10:30:00,35.62,35.78,35.58,35.78,51400.0,32.2379,32.3827,32.2017,32.3827,51400.0
2011-07-20 11:00:00,35.78,35.87,35.68,35.69,57200.0,32.3827,32.4641,32.2922,32.3012,57200.0
2011-07-20 11:30:00,35.68,35.81,35.67,35.73,41800.0,32.2922,32.4098,32.2831,32.3374,41800.0
2011-07-20 12:00:00,35.72,35.76,35.65,35.68,31300.0,32.3284,32.3646,32.265,32.2922,31300.0
2011-07-20 12:30:00,35.68,35.69,35.57,35.6,38200.0,32.2922,32.3012,32.1926,32.2198,38200.0
2011-07-20 13:00:00,35.61,35.66,35.46,35.65,74700.0,32.2288,32.2741,32.0931,32.265,74700.0
2011-07-20 13:30:00,35.65,35.75,35.59,35.67,87100.0,32.265,32.3555,32.2107,32.2831,87100.0
2011-07-20 14:00:00,35.68,35.71,35.61,35.66,69800.0,32.2922,32.3193,32.2288,32.2741,69800.0
2011-07-20 14:30:00,35.67,35.68,35.49,35.54,81000.0,32.2831,32.2922,32.1202,32.1655,81000.0
2011-07-20 15:00:00,35.55,35.6,35.45,35.48,68900.0,32.1745,32.2198,32.084,32.1112,68900.0
2011-07-20 15:30:00,35.48,35.52,35.33,35.41,174400.0,32.1112,32.1474,31.9754,32.0478,174400.0
2011-07-21 09:30:00,35.65,36.25,35.52,35.97,133600.0,32.265,32.8081,32.1474,32.5546,133600.0
2011-07-21 10:00:00,35.98,36.18,35.93,36.16,159300.0,32.5637,32.7447,32.5184,32.7266,159300.0
2011-07-21 10:30:00,36.14,36.32,35.99,36.21,164900.0,32.7085,32.8714,32.5727,32.7719,164900.0
2011-07-21 11:00:00,36.23,36.33,35.98,36.08,108400.0,32.79,32.8805,32.5637,32.6542,108400.0
2011-07-21 11:30:00,36.07,36.09,35.99,36.04,26800.0,32.6452,32.6633,32.5727,32.618,26800.0
2011-07-21 12:00:00,36.04,36.08,35.97,36.05,34100.0,32.618,32.6542,32.5546,32.6271,34100.0
2011-07-21 12:30:00,36.04,36.3,36.0,36.27,191100.0,32.618,32.8533,32.5818,32.8262,191100.0
2011-07-21 13:00:00,36.27,36.36,36.17,36.27,113800.0,32.8262,32.9076,32.7357,32.8262,113800.0
2011-07-21 13:30:00,36.27,36.28,36.09,36.13,34000.0,32.8262,32.8352,32.6633,32.6995,34000.0
2011-07-21 14:00:00,36.13,36.16,36.05,36.06,41100.0,32.6995,32.7266,32.6271,32.6361,41100.0
2011-07-21 14:30:00,36.06,36.22,36.05,36.18,38200.0,32.6361,32.7809,32.6271,32.7447,38200.0
2011-07-21 15:00:00,36.18,36.24,36.13,36.23,72500.0,32.7447,32.799,32.6995,32.79,72500.0
2011-07-21 15:30:00,36.23,36.23,36.07,36.15,207100.0,32.79,32.79,32.6452,32.7176,207100.0
2011-07-22 09:30:00,36.08,36.09,35.11,35.12,133300.0,32.6542,32.6633,31.7763,31.7854,133300.0
2011-07-22 10:00:00,35.12,35.69,35.1,35.51,205700.0,31.7854,32.3012,31.7673,32.1383,205700.0
2011-07-22 10:30:00,35.51,35.64,35.46,35.64,35800.0,32.1383,32.256,32.0931,32.256,35800.0
2011-07-22 11:00:00,35.64,35.73,35.55,35.7,52700.0,32.256,32.3374,32.1745,32.3103,52700.0
2011-07-22 11:30:00,35.71,35.8,35.67,35.73,33700.0,32.3193,32.4008,32.2831,32.3374,33700.0
2011-07-22 12:00:00,35.74,35.83,35.65,35.78,28600.0,32.3465,32.4279,32.265,32.3827,28600.0
2011-07-22 12:30:00,35.78,35.85,35.74,35.84,14900.0,32.3827,32.446,32.3465,32.437,14900.0
2011-07-22 13:00:00,35.85,35.86,35.72,35.72,23000.0,32.446,32.4551,32.3284,32.3284,23000.0
2011-07-22 13:30:00,35.73,35.81,35.68,35.8,25100.0,32.3374,32.4098,32.2922,32.4008,25100.0
2011-07-22 14:00:00,35.79,35.79,35.64,35.65,38100.0,32.3917,32.3917,32.256,32.265,38100.0
2011-07-22 14:30:00,35.64,36.11,35.63,35.99,179400.0,32.256,32.6814,32.2469,32.5727,179400.0
2011-07-22 15:00:00,35.98,35.98,35.76,35.78,93600.0,32.5637,32.5637,32.3646,32.3827,93600.0
2011-07-22 15:30:00,35.78,35.88,35.74,35.86,141600.0,32.3827,32.4732,32.3465,32.4551,141600.0
2011-07-25 09:30:00,35.49,35.79,35.28,35.72,79400.0,32.1202,32.3917,31.9302,32.3284,79400.0
2011-07-25 10:00:00,35.72,35.92,35.7,35.84,63500.0,32.3284,32.5094,32.3103,32.437,63500.0
2011-07-25 10:30:00,35.85,35.88,35.55,35.64,48200.0,32.446,32.4732,32.1745,32.256,48200.0
2011-07-25 11:00:00,35.65,35.77,35.61,35.75,48200.0,32.265,32.3736,32.2288,32.3555,48200.0
2011-07-25 11:30:00,35.77,35.81,35.71,35.8,40700.0,32.3736,32.4098,32.3193,32.4008,40700.0
2011-07-25 12:00:00,35.8,36.03,35.79,36.02,80500.0,32.4008,32.609,32.3917,32.5999,80500.0
2011-07-25 12:30:00,36.02,36.22,36.01,36.2,87600.0,32.5999,32.7809,32.5909,32.7628,87600.0
2011-07-25 13:00:00,36.2,36.32,36.12,36.13,76600.0,32.7628,32.8714,32.6904,32.6995,76600.0
2011-07-25 13:30:00,36.14,36.14,36.04,36.06,48200.0,32.7085,32.7085,32.618,32.6361,48200.0
2011-07-25 14:00:00,36.06,36.18,36.06,36.11,44100.0,32.6361,32.7447,32.6361,32.6814,44100.0
2011-07-25 14:30:00,36.11,36.11,35.88,35.95,65500.0,32.6814,32.6814,32.4732,32.5365,65500.0
2011-07-25 15:00:00,35.95,35.95,35.82,35.85,61400.0,32.5365,32.5365,32.4189,32.446,61400.0
2011-07-25 15:30:00,35.84,35.89,35.68,35.74,188600.0,32.437,32.4822,32.2922,32.3465,188600.0
2011-07-26 09:30:00,35.97,36.0,35.35,35.37,180500.0,32.5546,32.5818,31.9935,32.0116,180500.0
2011-07-26 10:00:00,35.4,35.49,35.26,35.38,138000.0,32.0388,32.1202,31.9121,32.0207,138000.0
2011-07-26 10:30:00,35.38,35.59,35.33,35.57,78700.0,32.0207,32.2107,31.9754,32.1926,78700.0
2011-07-26 11:00:00,35.57,35.82,35.51,35.59,217400.0,32.1926,32.4189,32.1383,32.2107,217400.0
2011-07-26 11:30:00,35.59,35.62,35.45,35.51,63100.0,32.2107,32.2379,32.084,32.1383,63100.0
2011-07-26 12:00:00,35.51,35.6,35.5,35.57,34400.0,32.1383,32.2198,32.1293,32.1926,34400.0
2011-07-26 12:30:00,35.57,35.62,35.51,35.52,63800.0,32.1926,32.2379,32.1383,32.1474,63800.0
2011-07-26 13:00:00,35.52,35.54,35.33,35.37,78300.0,32.1474,32.1655,31.9754,32.0116,78300.0
2011-07-26 13:30:00,35.38,35.45,35.37,35.42,30300.0,32.0207,32.084,32.0116,32.0569,30300.0
2011-07-26 14:00:00,35.42,35.62,35.41,35.62,52100.0,32.0569,32.2379,32.0478,32.2379,52100.0
2011-07-26 14:30:00,35.62,35.65,35.55,35.56,78300.0,32.2379,32.265,32.1745,32.1836,78300.0
2011-07-26 15:00:00,35.55,35.62,35.54,35.58,70600.0,32.1745,32.2379,32.1655,32.2017,70600.0
2011-07-26 15:30:00,35.58,35.59,35.39,35.5,196300.0,32.2017,32.2107,32.0297,32.1293,196300.0
2011-07-27 09:30:00,35.2,35.34,35.09,35.16,56600.0,31.8578,31.9845,31.7582,31.8216,56600.0
2011-07-27 10:00:00,35.16,35.16,34.95,35.01,146200.0,31.8216,31.8216,31.6315,31.6858,146200.0
2011-07-27 10:30:00,35.01,35.01,34.83,34.99,194300.0,31.6858,31.6858,31.5229,31.6677,194300.0
2011-07-27 11:00:00,34.99,35.03,34.89,34.97,133600.0,31.6677,31.7039,31.5772,31.6496,133600.0
2011-07-27 11:30:00,34.98,35.04,34.91,34.98,160900.0,31.6586,31.713,31.5953,31.6586,160900.0
2011-07-27 12:00:00,34.97,35.1,34.95,35.05,79000.0,31.6496,31.7673,31.6315,31.722,79000.0
2011-07-27 12:30:00,35.05,35.05,34.89,34.91,73600.0,31.722,31.722,31.5772,31.5953,73600.0
2011-07-27 13:00:00,34.91,35.0,34.83,34.83,72700.0,31.5953,31.6768,31.5229,31.5229,72700.0
2011-07-27 13:30:00,34.83,35.0,34.82,34.9,109900.0,31.5229,31.6768,31.5138,31.5862,109900.0
2011-07-27 14:00:00,34.89,34.97,34.84,34.86,169100.0,31.5772,31.6496,31.5319,31.55,169100.0
2011-07-27 14:30:00,34.85,34.87,34.64,34.68,154900.0,31.541,31.5591,31.3509,31.3871,154900.0
2011-07-27 15:00:00,34.68,34.7,34.48,34.58,122800.0,31.3871,31.4052,31.2061,31.2966,122800.0
2011-07-27 15:30:00,34.59,34.67,34.36,34.46,321800.0,31.3057,31.3781,31.0975,31.188,321800.0
2011-07-28 09:30:00,34.5,34.66,34.34,34.48,118000.0,31.2242,31.369,31.0794,31.2061,118000.0
2011-07-28 10:00:00,34.51,34.72,34.43,34.59,169000.0,31.2333,31.4233,31.1609,31.3057,169000.0
2011-07-28 10:30:00,34.59,34.6,34.38,34.48,102600.0,31.3057,31.3147,31.1156,31.2061,102600.0
2011-07-28 11:00:00,34.47,34.68,34.42,34.64,97900.0,31.1971,31.3871,31.1518,31.3509,97900.0
2011-07-28 11:30:00,34.65,34.66,34.52,34.6,83700.0,31.36,31.369,31.2423,31.3147,83700.0
2011-07-28 12:00:00,34.6,34.63,34.31,34.35,34100.0,31.3147,31.3419,31.0523,31.0885,34100.0
2011-07-28 12:30:00,34.32,34.34,34.14,34.25,62900.0,31.0613,31.0794,30.8984,30.998,62900.0
2011-07-28 13:00:00,34.25,34.28,34.12,34.17,59900.0,30.998,31.0251,30.8803,30.9256,59900.0
2011-07-28 13:30:00,34.17,34.35,34.16,34.21,72900.0,30.9256,31.0885,30.9165,30.9618,72900.0
2011-07-28 14:00:00,34.23,34.24,34.05,34.08,98500.0,30.9799,30.9889,30.817,30.8441,98500.0
2011-07-28 14:30:00,34.07,34.18,34.01,34.13,98300.0,30.8351,30.9346,30.7808,30.8894,98300.0
2011-07-28 15:00:00,34.12,34.13,33.9,33.9,124000.0,30.8803,30.8894,30.6812,30.6812,124000.0
2011-07-28 15:30:00,33.91,33.96,33.81,33.85,257600.0,30.6902,30.7355,30.5997,30.6359,257600.0
2011-07-29 09:30:00,33.54,34.25,33.27,34.14,214400.0,30.3554,30.998,30.111,30.8984,214400.0
2011-07-29 10:00:00,34.14,34.14,33.83,34.04,240900.0,30.8984,30.8984,30.6178,30.8079,240900.0
2011-07-29 10:30:00,34.04,34.24,33.91,34.18,286800.0,30.8079,30.9889,30.6902,30.9346,286800.0
2011-07-29 11:00:00,34.18,34.51,34.15,34.26,196400.0,30.9346,31.2333,30.9075,31.007,196400.0
2011-07-29 11:30:00,34.26,34.32,34.18,34.28,76000.0,31.007,31.0613,30.9346,31.0251,76000.0
2011-07-29 12:00:00,34.29,34.3,34.1,34.15,104700.0,31.0342,31.0432,30.8622,30.9075,104700.0
2011-07-29 12:30:00,34.15,34.27,34.09,34.09,106900.0,30.9075,31.0161,30.8532,30.8532,106900.0
2011-07-29 13:00:00,34.09,34.2,34.06,34.13,71400.0,30.8532,30.9527,30.826,30.8894,71400.0
2011-07-29 13:30:00,34.13,34.25,34.06,34.15,123100.0,30.8894,30.998,30.826,30.9075,123100.0
2011-07-29 14:00:00,34.15,34.23,34.09,34.14,88800.0,30.9075,30.9799,30.8532,30.8984,88800.0
2011-07-29 14:30:00,34.14,34.24,34.11,34.12,85500.0,30.8984,30.9889,30.8713,30.8803,85500.0
2011-07-29 15:00:00,34.12,34.26,34.09,34.26,170500.0,30.8803,31.007,30.8532,31.007,170500.0
2011-07-29 15:30:00,34.26,34.4,34.23,34.28,505000.0,31.007,31.1337,30.9799,31.0251,505000.0
2011-08-01 09:30:00,34.73,34.75,34.01,34.12,119100.0,31.4324,31.4505,30.7808,30.8803,119100.0
2011-08-01 10:00:00,34.12,34.12,33.65,33.78,166000.0,30.8803,30.8803,30.4549,30.5726,166000.0
2011-08-01 10:30:00,33.78,33.83,33.57,33.58,110300.0,30.5726,30.6178,30.3825,30.3916,110300.0
2011-08-01 11:00:00,33.57,33.58,33.4,33.55,108900.0,30.3825,30.3916,30.2287,30.3644,108900.0
2011-08-01 11:30:00,33.54,33.54,33.25,33.26,141400.0,30.3554,30.3554,30.0929,30.102,141400.0
2011-08-01 12:00:00,33.27,33.44,33.26,33.29,93000.0,30.111,30.2649,30.102,30.1291,93000.0
2011-08-01 12:30:00,33.3,33.35,33.19,33.27,108000.0,30.1382,30.1834,30.0386,30.111,108000.0
2011-08-01 13:00:00,33.28,33.4,33.14,33.31,115700.0,30.1201,30.2287,29.9934,30.1472,115700.0
2011-08-01 13:30:00,33.32,33.42,33.32,33.4,45700.0,30.1563,30.2468,30.1563,30.2287,45700.0
2011-08-01 14:00:00,33.4,33.5,33.31,33.49,110300.0,30.2287,30.3192,30.1472,30.3101,110300.0
2011-08-01 14:30:00,33.5,33.57,33.46,33.51,182600.0,30.3192,30.3825,30.283,30.3282,182600.0
2011-08-01 15:00:00,33.5,33.76,33.49,33.7,174400.0,30.3192,30.5545,30.3101,30.5002,174400.0
2011-08-01 15:30:00,33.7,33.7,33.45,33.55,270500.0,30.5002,30.5002,30.2739,30.3644,270500.0
2011-08-02 09:30:00,32.86,32.94,32.45,32.71,336800.0,29.7399,29.8123,29.3689,29.6042,336800.0
2011-08-02 10:00:00,32.7,32.84,32.35,32.36,403900.0,29.5951,29.7218,29.2784,29.2874,403900.0
2011-08-02 10:30:00,32.37,32.47,31.99,32.16,382600.0,29.2965,29.387,28.9525,29.1064,382600.0
2011-08-02 11:00:00,32.16,32.34,31.94,32.14,301100.0,29.1064,29.2693,28.9073,29.0883,301100.0
2011-08-02 11:30:00,32.12,32.14,31.79,31.83,189900.0,29.0702,29.0883,28.7715,28.8077,189900.0
2011-08-02 12:00:00,31.84,32.06,31.78,32.03,182300.0,28.8168,29.0159,28.7625,28.9888,182300.0
2011-08-02 12:30:00,32.03,32.05,31.59,31.67,189100.0,28.9888,29.0069,28.5905,28.6629,189100.0
2011-08-02 13:00:00,31.68,32.1,31.68,32.07,146800.0,28.672,29.0521,28.672,29.025,146800.0
2011-08-02 13:30:00,32.07,32.13,31.87,31.89,147000.0,29.025,29.0793,28.8439,28.862,147000.0
2011-08-02 14:00:00,31.89,32.34,31.89,32.22,303300.0,28.862,29.2693,28.862,29.1607,303300.0
2011-08-02 14:30:00,32.22,32.23,31.92,31.97,207700.0,29.1607,29.1698,28.8892,28.9344,207700.0
2011-08-02 15:00:00,31.97,32.0,31.65,31.73,359600.0,28.9344,28.9616,28.6448,28.7172,359600.0
2011-08-02 15:30:00,31.72,31.77,31.44,31.45,642700.0,28.7082,28.7534,28.4548,28.4638,642700.0
2011-08-03 09:30:00,31.65,32.5,31.5,32.39,389100.0,28.6448,29.4141,28.5091,29.3146,389100.0
2011-08-03 10:00:00,32.39,32.43,31.33,31.36,419600.0,29.3146,29.3508,28.3552,28.3824,419600.0
2011-08-03 10:30:00,31.36,31.62,30.82,31.45,390900.0,28.3824,28.6177,27.8936,28.4638,390900.0
2011-08-03 11:00:00,31.47,31.86,31.41,31.67,287600.0,28.4819,28.8349,28.4276,28.6629,287600.0
2011-08-03 11:30:00,31.68,32.41,31.67,32.36,269000.0,28.672,29.3327,28.6629,29.2874,269000.0
2011-08-03 12:00:00,32.36,32.46,32.05,32.14,299300.0,29.2874,29.3779,29.0069,29.0883,299300.0
2011-08-03 12:30:00,32.13,32.3,32.06,32.18,164100.0,29.0793,29.2331,29.0159,29.1245,164100.0
2011-08-03 13:00:00,32.18,32.36,32.07,32.34,157600.0,29.1245,29.2874,29.025,29.2693,157600.0
2011-08-03 13:30:00,32.34,32.85,32.32,32.5,327500.0,29.2693,29.7309,29.2512,29.4141,327500.0
2011-08-03 14:00:00,32.5,32.64,32.34,32.38,150100.0,29.4141,29.5408,29.2693,29.3055,150100.0
2011-08-03 14:30:00,32.4,32.49,32.3,32.45,201200.0,29.3236,29.4051,29.2331,29.3689,201200.0
2011-08-03 15:00:00,32.45,32.74,32.34,32.7,336200.0,29.3689,29.6313,29.2693,29.5951,336200.0
2011-08-03 15:30:00,32.7,33.11,32.67,33.0,776900.0,29.5951,29.9662,29.568,29.8667,776900.0
2011-08-04 09:30:00,32.65,33.14,32.47,33.1,365400.0,29.5499,29.9934,29.387,29.9572,365400.0
2011-08-04 10:00:00,33.05,33.11,32.71,33.01,423400.0,29.9119,29.9662,29.6042,29.8757,423400.0
2011-08-04 10:30:00,33.0,33.11,32.81,33.02,411200.0,29.8667,29.9662,29.6947,29.8848,411200.0
2011-08-04 11:00:00,33.02,33.17,32.91,32.99,365700.0,29.8848,30.0205,29.7852,29.8576,365700.0
2011-08-04 11:30:00,32.99,33.46,32.99,33.46,531800.0,29.8576,30.283,29.8576,30.283,531800.0
2011-08-04 12:00:00,33.45,33.7,33.34,33.68,223500.0,30.2739,30.5002,30.1744,30.4821,223500.0
2011-08-04 12:30:00,33.68,34.1,33.68,33.99,263100.0,30.4821,30.8622,30.4821,30.7626,263100.0
2011-08-04 13:00:00,34.0,34.1,33.8,34.07,276700.0,30.7717,30.8622,30.5907,30.8351,276700.0
2011-08-04 13:30:00,34.06,34.29,33.95,34.23,241200.0,30.826,31.0342,30.7264,30.9799,241200.0
2011-08-04 14:00:00,34.23,34.37,34.0,34.09,423200.0,30.9799,31.1066,30.7717,30.8532,423200.0
2011-08-04 14:30:00,34.09,34.54,33.94,33.95,616600.0,30.8532,31.2604,30.7174,30.7264,616600.0
2011-08-04 15:00:00,33.95,34.08,33.6,33.6,939400.0,30.7264,30.8441,30.4097,30.4097,939400.0
2011-08-04 15:30:00,33.62,33.77,33.48,33.55,1467700.0,30.4278,30.5635,30.3011,30.3644,1467700.0
2011-08-05 09:30:00,34.19,34.38,33.22,33.45,711700.0,30.9437,31.1156,30.0658,30.2739,711700.0
2011-08-05 10:00:00,33.46,34.02,33.32,33.79,703000.0,30.283,30.7898,30.1563,30.5816,703000.0
2011-08-05 10:30:00,33.78,33.8,33.48,33.79,540300.0,30.5726,30.5907,30.3011,30.5816,540300.0
2011-08-05 11:00:00,33.76,33.89,33.35,33.63,491000.0,30.5545,30.6721,30.1834,30.4368,491000.0
2011-08-05 11:30:00,33.62,33.66,33.19,33.29,553000.0,30.4278,30.464,30.0386,30.1291,553000.0
2011-08-05 12:00:00,33.3,33.93,33.23,33.54,628900.0,30.1382,30.7083,30.0748,30.3554,628900.0
2011-08-05 12:30:00,33.54,34.4,33.4,34.2,247300.0,30.3554,31.1337,30.2287,30.9527,247300.0
2011-08-05 13:00:00,34.2,34.38,33.9,34.12,173100.0,30.9527,31.1156,30.6812,30.8803,173100.0
2011-08-05 13:30:00,34.14,34.22,33.77,34.14,216900.0,30.8984,30.9708,30.5635,30.8984,216900.0
2011-08-05 14:00:00,34.12,34.15,33.76,33.9,270400.0,30.8803,30.9075,30.5545,30.6812,270400.0
2011-08-05 14:30:00,33.89,34.0,33.8,33.89,346600.0,30.6721,30.7717,30.5907,30.6721,346600.0
2011-08-05 15:00:00,33.89,33.94,33.33,33.47,383600.0,30.6721,30.7174,30.1653,30.292,383600.0
2011-08-05 15:30:00,33.48,33.82,33.46,33.76,696100.0,30.3011,30.6088,30.283,30.5545,696100.0
2011-08-08 09:30:00,32.83,33.65,32.21,32.86,629800.0,29.7128,30.4549,29.1517,29.7399,629800.0
2011-08-08 10:00:00,32.87,32.97,32.6,32.63,702300.0,29.749,29.8395,29.5046,29.5318,702300.0
2011-08-08 10:30:00,32.63,32.85,32.37,32.71,686700.0,29.5318,29.7309,29.2965,29.6042,686700.0
2011-08-08 11:00:00,32.68,33.02,32.6,32.96,708600.0,29.577,29.8848,29.5046,29.8304,708600.0
2011-08-08 11:30:00,32.95,33.09,32.79,32.97,429200.0,29.8214,29.9481,29.6766,29.8395,429200.0
2011-08-08 12:00:00,32.96,33.29,32.68,32.91,600900.0,29.8304,30.1291,29.577,29.7852,600900.0
2011-08-08 12:30:00,32.9,33.07,32.86,32.92,402300.0,29.7761,29.93,29.7399,29.7942,402300.0
2011-08-08 13:00:00,32.92,33.08,32.83,32.95,380000.0,29.7942,29.9391,29.7128,29.8214,380000.0
2011-08-08 13:30:00,32.95,33.03,32.63,32.69,423900.0,29.8214,29.8938,29.5318,29.5861,423900.0
2011-08-08 14:00:00,32.69,32.88,32.14,32.41,1050400.0,29.5861,29.758,29.0883,29.3327,1050400.0
2011-08-08 14:30:00,32.4,32.69,32.29,32.52,617700.0,29.3236,29.5861,29.2241,29.4322,617700.0
2011-08-08 15:00:00,32.52,33.07,32.51,32.8,724800.0,29.4322,29.93,29.4232,29.6856,724800.0
2011-08-08 15:30:00,32.8,32.91,32.55,32.57,1226300.0,29.6856,29.7852,29.4594,29.4775,1226300.0
2011-08-09 09:30:00,33.14,33.37,32.54,33.03,328100.0,29.9934,30.2015,29.4503,29.8938,328100.0
2011-08-09 10:00:00,33.01,33.41,33.01,33.17,521300.0,29.8757,30.2377,29.8757,30.0205,521300.0
2011-08-09 10:30:00,33.18,33.25,32.61,32.74,636200.0,30.0296,30.0929,29.5137,29.6313,636200.0
2011-08-09 11:00:00,32.74,32.81,32.37,32.61,411900.0,29.6313,29.6947,29.2965,29.5137,411900.0
2011-08-09 11:30:00,32.61,32.61,32.45,32.47,297500.0,29.5137,29.5137,29.3689,29.387,297500.0
2011-08-09 12:00:00,32.48,32.53,32.24,32.25,279400.0,29.396,29.4413,29.1788,29.1879,279400.0
2011-08-09 12:30:00,32.25,32.29,31.87,31.88,337300.0,29.1879,29.2241,28.8439,28.853,337300.0
2011-08-09 13:00:00,31.88,31.91,31.33,31.34,304200.0,28.853,28.8801,28.3552,28.3643,304200.0
2011-08-09 13:30:00,31.35,31.38,29.67,29.85,1361700.0,28.3733,28.4005,26.8528,27.0157,1361700.0
2011-08-09 14:00:00,29.85,30.36,29.0,29.7,755800.0,27.0157,27.4773,26.2465,26.88,755800.0
2011-08-09 14:30:00,29.7,30.29,28.89,30.02,771000.0,26.88,27.414,26.1469,27.1696,771000.0
2011-08-09 15:00:00,30.0,31.42,29.94,31.27,739700.0,27.1515,28.4367,27.0972,28.3009,739700.0
2011-08-09 15:30:00,31.27,32.38,31.15,32.31,1119500.0,28.3009,29.3055,28.1923,29.2422,1119500.0
2011-08-10 09:30:00,31.54,31.76,30.88,30.99,324800.0,28.5453,28.7444,27.9479,28.0475,324800.0
2011-08-10 10:00:00,30.99,31.23,30.51,30.78,415300.0,28.0475,28.2647,27.6131,27.8574,415300.0
2011-08-10 10:30:00,30.79,31.15,30.43,30.7,350600.0,27.8665,28.1923,27.5407,27.785,350600.0
2011-08-10 11:00:00,30.71,30.79,30.12,30.13,364000.0,27.7941,27.8665,27.2601,27.2692,364000.0
2011-08-10 11:30:00,30.13,30.86,30.13,30.61,350800.0,27.2692,27.9298,27.2692,27.7036,350800.0
2011-08-10 12:00:00,30.6,30.76,30.3,30.3,181800.0,27.6945,27.8393,27.423,27.423,181800.0
2011-08-10 12:30:00,30.29,30.6,30.13,30.54,142600.0,27.414,27.6945,27.2692,27.6402,142600.0
2011-08-10 13:00:00,30.51,30.61,30.22,30.4,182300.0,27.6131,27.7036,27.3506,27.5135,182300.0
2011-08-10 13:30:00,30.39,30.94,30.33,30.89,215500.0,27.5045,28.0022,27.4502,27.957,215500.0
2011-08-10 14:00:00,30.88,31.43,30.75,31.33,367800.0,27.9479,28.4457,27.8303,28.3552,367800.0
2011-08-10 14:30:00,31.34,31.38,31.04,31.24,304300.0,28.3643,28.4005,28.0928,28.2738,304300.0
2011-08-10 15:00:00,31.23,31.32,30.84,30.87,559300.0,28.2647,28.3462,27.9117,27.9389,559300.0
2011-08-10 15:30:00,30.86,30.87,29.93,30.15,956900.0,27.9298,27.9389,27.0881,27.2873,956900.0
2011-08-11 09:30:00,30.26,30.73,29.67,30.02,256400.0,27.3868,27.8122,26.8528,27.1696,256400.0
2011-08-11 10:00:00,30.02,30.13,29.6,29.71,469500.0,27.1696,27.2692,26.7895,26.889,469500.0
2011-08-11 10:30:00,29.73,30.34,29.71,29.97,272900.0,26.9071,27.4592,26.889,27.1243,272900.0
2011-08-11 11:00:00,29.97,30.17,29.9,29.98,418300.0,27.1243,27.3054,27.061,27.1334,418300.0
2011-08-11 11:30:00,29.97,30.16,29.82,29.83,228800.0,27.1243,27.2963,26.9886,26.9976,228800.0
2011-08-11 12:00:00,29.84,29.91,29.7,29.77,182000.0,27.0067,27.07,26.88,26.9433,182000.0
2011-08-11 12:30:00,29.76,30.37,29.76,30.3,282800.0,26.9343,27.4864,26.9343,27.423,282800.0
2011-08-11 13:00:00,30.31,30.32,30.06,30.18,255900.0,27.4321,27.4411,27.2058,27.3144,255900.0
2011-08-11 13:30:00,30.19,30.37,30.11,30.37,222600.0,27.3235,27.4864,27.2511,27.4864,222600.0
2011-08-11 14:00:00,30.37,30.67,30.29,30.64,136200.0,27.4864,27.7579,27.414,27.7307,136200.0
2011-08-11 14:30:00,30.64,30.65,30.35,30.53,174800.0,27.7307,27.7398,27.4683,27.6312,174800.0
2011-08-11 15:00:00,30.53,31.0,30.5,30.98,292000.0,27.6312,28.0566,27.604,28.0384,292000.0
2011-08-11 15:30:00,30.99,31.19,30.62,30.65,631700.0,28.0475,28.2285,27.7126,27.7398,631700.0
2011-08-12 09:30:00,30.88,31.47,30.48,30.7,321700.0,27.9479,28.4819,27.5859,27.785,321700.0
2011-08-12 10:00:00,30.66,30.76,30.22,30.47,369600.0,27.7488,27.8393,27.3506,27.5769,369600.0
2011-08-12 10:30:00,30.45,30.58,30.15,30.32,223700.0,27.5588,27.6764,27.2873,27.4411,223700.0
2011-08-12 11:00:00,30.31,30.39,30.0,30.07,240700.0,27.4321,27.5045,27.1515,27.2149,240700.0
2011-08-12 11:30:00,30.07,30.68,30.04,30.56,149600.0,27.2149,27.7669,27.1877,27.6583,149600.0
2011-08-12 12:00:00,30.56,30.72,30.55,30.63,87500.0,27.6583,27.8031,27.6493,27.7217,87500.0
2011-08-12 12:30:00,30.64,30.65,30.39,30.44,85900.0,27.7307,27.7398,27.5045,27.5497,85900.0
2011-08-12 13:00:00,30.44,30.52,30.3,30.37,79800.0,27.5497,27.6221,27.423,27.4864,79800.0
2011-08-12 13:30:00,30.36,30.43,30.3,30.35,104500.0,27.4773,27.5407,27.423,27.4683,104500.0
2011-08-12 14:00:00,30.35,30.47,30.16,30.2,166600.0,27.4683,27.5769,27.2963,27.3325,166600.0
2011-08-12 14:30:00,30.19,30.23,30.02,30.16,156000.0,27.3235,27.3597,27.1696,27.2963,156000.0
2011-08-12 15:00:00,30.16,30.32,30.11,30.19,144300.0,27.2963,27.4411,27.2511,27.3235,144300.0
2011-08-12 15:30:00,30.2,30.31,30.08,30.27,431800.0,27.3325,27.4321,27.2239,27.3959,431800.0
2011-08-15 09:30:00,30.95,31.2,30.62,31.06,103700.0,28.0113,28.2376,27.7126,28.1109,103700.0
2011-08-15 10:00:00,31.05,31.48,31.04,31.48,170000.0,28.1018,28.491,28.0928,28.491,170000.0
2011-08-15 10:30:00,31.49,31.71,31.47,31.56,143900.0,28.5,28.6991,28.4819,28.5634,143900.0
2011-08-15 11:00:00,31.56,31.75,31.51,31.6,161400.0,28.5634,28.7353,28.5181,28.5996,161400.0
2011-08-15 11:30:00,31.6,31.94,31.51,31.87,155400.0,28.5996,28.9073,28.5181,28.8439,155400.0
2011-08-15 12:00:00,31.87,31.96,31.74,31.74,83000.0,28.8439,28.9254,28.7263,28.7263,83000.0
2011-08-15 12:30:00,31.73,31.8,31.6,31.77,77800.0,28.7172,28.7806,28.5996,28.7534,77800.0
2011-08-15 13:00:00,31.78,31.83,31.53,31.63,113200.0,28.7625,28.8077,28.5362,28.6267,113200.0
2011-08-15 13:30:00,31.64,31.74,31.51,31.71,88800.0,28.6358,28.7263,28.5181,28.6991,88800.0
2011-08-15 14:00:00,31.72,32.08,31.72,32.04,111000.0,28.7082,29.034,28.7082,28.9978,111000.0
2011-08-15 14:30:00,32.04,32.37,32.01,32.37,191300.0,28.9978,29.2965,28.9707,29.2965,191300.0
2011-08-15 15:00:00,32.37,32.48,32.3,32.41,261900.0,29.2965,29.396,29.2331,29.3327,261900.0
2011-08-15 15:30:00,32.4,32.86,32.4,32.8,633800.0,29.3236,29.7399,29.3236,29.6856,633800.0
2011-08-16 09:30:00,31.85,32.76,31.85,32.58,172300.0,28.8258,29.6494,28.8258,29.4865,172300.0
2011-08-16 10:00:00,32.58,32.7,32.5,32.65,228200.0,29.4865,29.5951,29.4141,29.5499,228200.0
2011-08-16 10:30:00,32.65,32.74,32.55,32.7,196100.0,29.5499,29.6313,29.4594,29.5951,196100.0
2011-08-16 11:00:00,32.7,32.8,32.63,32.69,180100.0,29.5951,29.6856,29.5318,29.5861,180100.0
2011-08-16 11:30:00,32.69,33.1,32.61,33.08,161300.0,29.5861,29.9572,29.5137,29.9391,161300.0
2011-08-16 12:00:00,33.08,33.32,32.83,32.89,326900.0,29.9391,30.1563,29.7128,29.7671,326900.0
2011-08-16 12:30:00,32.89,33.12,32.78,32.93,212300.0,29.7671,29.9753,29.6675,29.8033,212300.0
2011-08-16 13:00:00,32.93,33.02,32.74,32.87,165800.0,29.8033,29.8848,29.6313,29.749,165800.0
2011-08-16 13:30:00,32.87,33.2,32.85,33.07,139300.0,29.749,30.0477,29.7309,29.93,139300.0
2011-08-16 14:00:00,33.06,33.38,33.06,33.26,228800.0,29.921,30.2106,29.921,30.102,228800.0
2011-08-16 14:30:00,33.24,33.3,33.05,33.12,155900.0,30.0839,30.1382,29.9119,29.9753,155900.0
2011-08-16 15:00:00,33.12,33.42,33.11,33.42,166800.0,29.9753,30.2468,29.9662,30.2468,166800.0
2011-08-16 15:30:00,33.41,33.43,33.15,33.15,504100.0,30.2377,30.2558,30.0024,30.0024,504100.0
2011-08-17 09:30:00,33.31,33.73,33.24,33.55,118900.0,30.1472,30.5273,30.0839,30.3644,118900.0
2011-08-17 10:00:00,33.56,33.64,33.47,33.5,75200.0,30.3735,30.4459,30.292,30.3192,75200.0
2011-08-17 10:30:00,33.49,33.5,33.24,33.26,89500.0,30.3101,30.3192,30.0839,30.102,89500.0
2011-08-17 11:00:00,33.22,33.3,33.05,33.09,90900.0,30.0658,30.1382,29.9119,29.9481,90900.0
2011-08-17 11:30:00,33.09,33.13,32.87,32.91,180000.0,29.9481,29.9843,29.749,29.7852,180000.0
2011-08-17 12:00:00,32.91,33.03,32.9,32.99,189500.0,29.7852,29.8938,29.7761,29.8576,189500.0
2011-08-17 12:30:00,33.0,33.04,32.75,32.79,194000.0,29.8667,29.9029,29.6404,29.6766,194000.0
2011-08-17 13:00:00,32.8,32.8,32.51,32.59,233300.0,29.6856,29.6856,29.4232,29.4956,233300.0
2011-08-17 13:30:00,32.6,32.71,32.47,32.54,337900.0,29.5046,29.6042,29.387,29.4503,337900.0
2011-08-17 14:00:00,32.55,32.7,32.4,32.45,215000.0,29.4594,29.5951,29.3236,29.3689,215000.0
2011-08-17 14:30:00,32.45,32.51,32.34,32.43,94700.0,29.3689,29.4232,29.2693,29.3508,94700.0
2011-08-17 15:00:00,32.44,32.5,32.33,32.35,190000.0,29.3598,29.4141,29.2603,29.2784,190000.0
2011-08-17 15:30:00,32.34,32.43,32.26,32.4,368800.0,29.2693,29.3508,29.1969,29.3236,368800.0
2011-08-18 09:30:00,31.56,31.56,30.95,31.02,122000.0,28.5634,28.5634,28.0113,28.0747,122000.0
2011-08-18 10:00:00,31.0,31.0,30.0,30.03,364400.0,28.0566,28.0566,27.1515,27.1787,364400.0
2011-08-18 10:30:00,30.04,30.37,29.96,30.35,248400.0,27.1877,27.4864,27.1153,27.4683,248400.0
2011-08-18 11:00:00,30.35,30.37,30.13,30.27,121800.0,27.4683,27.4864,27.2692,27.3959,121800.0
2011-08-18 11:30:00,30.27,30.77,30.25,30.75,134800.0,27.3959,27.8484,27.3778,27.8303,134800.0
2011-08-18 12:00:00,30.76,30.86,30.59,30.83,150100.0,27.8393,27.9298,27.6855,27.9027,150100.0
2011-08-18 12:30:00,30.83,30.87,30.68,30.69,107300.0,27.9027,27.9389,27.7669,27.776,107300.0
2011-08-18 13:00:00,30.69,30.71,30.33,30.41,134000.0,27.776,27.7941,27.4502,27.5226,134000.0
2011-08-18 13:30:00,30.41,30.46,30.13,30.19,111100.0,27.5226,27.5678,27.2692,27.3235,111100.0
2011-08-18 14:00:00,30.21,30.43,30.16,30.3,162100.0,27.3416,27.5407,27.2963,27.423,162100.0
2011-08-18 14:30:00,30.31,30.35,30.0,30.0,130400.0,27.4321,27.4683,27.1515,27.1515,130400.0
2011-08-18 15:00:00,29.98,30.04,29.84,30.03,301100.0,27.1334,27.1877,27.0067,27.1787,301100.0
2011-08-18 15:30:00,30.03,30.05,29.68,29.94,474800.0,27.1787,27.1968,26.8619,27.0972,474800.0
2011-08-19 09:30:00,29.95,30.0,29.24,29.67,270600.0,27.1062,27.1515,26.4637,26.8528,270600.0
2011-08-19 10:00:00,29.67,30.35,29.52,30.27,298100.0,26.8528,27.4683,26.7171,27.3959,298100.0
2011-08-19 10:30:00,30.29,30.29,29.83,29.85,157800.0,27.414,27.414,26.9976,27.0157,157800.0
2011-08-19 11:00:00,29.85,29.9,29.61,29.78,163100.0,27.0157,27.061,26.7985,26.9524,163100.0
2011-08-19 11:30:00,29.77,30.0,29.61,30.0,118200.0,26.9433,27.1515,26.7985,27.1515,118200.0
2011-08-19 12:00:00,30.0,30.0,29.8,29.97,93400.0,27.1515,27.1515,26.9705,27.1243,93400.0
2011-08-19 12:30:00,29.97,30.17,29.94,30.1,125900.0,27.1243,27.3054,27.0972,27.242,125900.0
2011-08-19 13:00:00,30.1,30.17,30.02,30.14,129400.0,27.242,27.3054,27.1696,27.2782,129400.0
2011-08-19 13:30:00,30.14,30.18,29.97,30.04,105100.0,27.2782,27.3144,27.1243,27.1877,105100.0
2011-08-19 14:00:00,30.03,30.08,29.68,29.71,114000.0,27.1787,27.2239,26.8619,26.889,114000.0
2011-08-19 14:30:00,29.71,29.77,29.52,29.59,90300.0,26.889,26.9433,26.7171,26.7804,90300.0
2011-08-19 15:00:00,29.59,29.71,29.43,29.65,156500.0,26.7804,26.889,26.6356,26.8347,156500.0
2011-08-19 15:30:00,29.66,29.73,29.48,29.55,333600.0,26.8438,26.9071,26.6809,26.7442,333600.0
2011-08-22 09:30:00,29.9,30.33,29.9,30.28,114800.0,27.061,27.4502,27.061,27.4049,114800.0
2011-08-22 10:00:00,30.28,30.33,30.08,30.14,143500.0,27.4049,27.4502,27.2239,27.2782,143500.0
2011-08-22 10:30:00,30.14,30.17,29.62,29.64,86000.0,27.2782,27.3054,26.8076,26.8257,86000.0
2011-08-22 11:00:00,29.62,29.81,29.51,29.6,99300.0,26.8076,26.9795,26.708,26.7895,99300.0
2011-08-22 11:30:00,29.6,29.62,29.3,29.47,148800.0,26.7895,26.8076,26.518,26.6718,148800.0
2011-08-22 12:00:00,29.46,29.72,29.44,29.54,87400.0,26.6628,26.8981,26.6447,26.7352,87400.0
2011-08-22 12:30:00,29.53,29.96,29.45,29.92,93800.0,26.7261,27.1153,26.6537,27.0791,93800.0
2011-08-22 13:00:00,29.91,30.0,29.8,29.87,82900.0,27.07,27.1515,26.9705,27.0338,82900.0
2011-08-22 13:30:00,29.88,29.95,29.66,29.92,131900.0,27.0429,27.1062,26.8438,27.0791,131900.0
2011-08-22 14:00:00,29.93,30.11,29.77,30.11,198300.0,27.0881,27.2511,26.9433,27.2511,198300.0
2011-08-22 14:30:00,30.1,30.25,30.0,30.14,159400.0,27.242,27.3778,27.1515,27.2782,159400.0
2011-08-22 15:00:00,30.14,30.25,30.02,30.08,248600.0,27.2782,27.3778,27.1696,27.2239,248600.0
2011-08-22 15:30:00,30.07,30.23,29.97,30.04,389000.0,27.2149,27.3597,27.1243,27.1877,389000.0
2011-08-23 09:30:00,30.12,30.3,29.67,30.24,46000.0,27.2601,27.423,26.8528,27.3687,46000.0
2011-08-23 10:00:00,30.26,30.76,30.19,30.73,171700.0,27.3868,27.8393,27.3235,27.8122,171700.0
2011-08-23 10:30:00,30.74,30.99,30.62,30.85,154400.0,27.8212,28.0475,27.7126,27.9208,154400.0
2011-08-23 11:00:00,30.86,30.94,30.58,30.76,102400.0,27.9298,28.0022,27.6764,27.8393,102400.0
2011-08-23 11:30:00,30.76,31.62,30.75,31.58,121900.0,27.8393,28.6177,27.8303,28.5815,121900.0
2011-08-23 12:00:00,31.58,31.58,31.42,31.48,109100.0,28.5815,28.5815,28.4367,28.491,109100.0
2011-08-23 12:30:00,31.49,31.58,31.35,31.41,123100.0,28.5,28.5815,28.3733,28.4276,123100.0
2011-08-23 13:00:00,31.45,31.51,31.14,31.16,61700.0,28.4638,28.5181,28.1833,28.2014,61700.0
2011-08-23 13:30:00,31.16,31.21,30.81,30.99,142700.0,28.2014,28.2466,27.8846,28.0475,142700.0
2011-08-23 14:00:00,31.0,31.06,30.75,31.03,135100.0,28.0566,28.1109,27.8303,28.0837,135100.0
2011-08-23 14:30:00,31.04,31.34,31.02,31.32,160400.0,28.0928,28.3643,28.0747,28.3462,160400.0
2011-08-23 15:00:00,31.32,31.66,31.32,31.54,179300.0,28.3462,28.6539,28.3462,28.5453,179300.0
2011-08-23 15:30:00,31.52,31.89,31.52,31.88,351600.0,28.5272,28.862,28.5272,28.853,351600.0
2011-08-24 09:30:00,31.64,32.95,31.54,32.95,192400.0,28.8488,30.0433,28.7577,30.0433,192400.0
2011-08-24 10:00:00,32.95,33.18,32.7,32.71,285200.0,30.0433,30.253,29.8153,29.8245,285200.0
2011-08-24 10:30:00,32.72,32.79,32.39,32.39,174200.0,29.8336,29.8974,29.5327,29.5327,174200.0
2011-08-24 11:00:00,32.38,32.66,32.26,32.65,92300.0,29.5236,29.7789,29.4142,29.7697,92300.0
2011-08-24 11:30:00,32.65,32.75,32.47,32.5,113100.0,29.7697,29.8609,29.6056,29.633,113100.0
2011-08-24 12:00:00,32.49,32.49,32.29,32.38,86200.0,29.6239,29.6239,29.4415,29.5236,86200.0
2011-08-24 12:30:00,32.38,32.62,32.29,32.6,73500.0,29.5236,29.7424,29.4415,29.7242,73500.0
2011-08-24 13:00:00,32.6,32.87,32.51,32.82,83100.0,29.7242,29.9703,29.6421,29.9248,83100.0
2011-08-24 13:30:00,32.83,32.98,32.82,32.96,127300.0,29.9339,30.0706,29.9248,30.0524,127300.0
2011-08-24 14:00:00,32.97,33.02,32.8,32.87,103000.0,30.0615,30.1071,29.9065,29.9703,103000.0
2011-08-24 14:30:00,32.87,32.93,32.8,32.9,116600.0,29.9703,30.025,29.9065,29.9977,116600.0
2011-08-24 15:00:00,32.92,33.3,32.85,33.27,187200.0,30.0159,30.3624,29.9521,30.3351,187200.0
2011-08-24 15:30:00,33.29,33.73,33.28,33.61,530900.0,30.3533,30.7545,30.3442,30.6451,530900.0
2011-08-25 09:30:00,33.8,34.0,33.21,33.37,105300.0,30.8183,31.0007,30.2803,30.4262,105300.0
2011-08-25 10:00:00,33.35,33.8,33.15,33.37,133300.0,30.408,30.8183,30.2256,30.4262,133300.0
2011-08-25 10:30:00,33.4,33.48,32.84,33.18,105500.0,30.4536,30.5265,29.943,30.253,105500.0
2011-08-25 11:00:00,33.18,33.62,33.18,33.56,110000.0,30.253,30.6542,30.253,30.5995,110000.0
2011-08-25 11:30:00,33.57,33.73,33.44,33.45,72600.0,30.6086,30.7545,30.4901,30.4992,72600.0
2011-08-25 12:00:00,33.45,33.5,33.32,33.45,45500.0,30.4992,30.5448,30.3806,30.4992,45500.0
2011-08-25 12:30:00,33.44,33.44,33.21,33.31,188100.0,30.4901,30.4901,30.2803,30.3715,188100.0
2011-08-25 13:00:00,33.31,33.47,33.29,33.46,69400.0,30.3715,30.5174,30.3533,30.5083,69400.0
2011-08-25 13:30:00,33.47,33.51,33.28,33.51,74100.0,30.5174,30.5539,30.3442,30.5539,74100.0
2011-08-25 14:00:00,33.51,33.63,33.42,33.6,72100.0,30.5539,30.6633,30.4718,30.6359,72100.0
2011-08-25 14:30:00,33.59,33.68,33.52,33.52,59500.0,30.6268,30.7089,30.563,30.563,59500.0
2011-08-25 15:00:00,33.5,33.79,33.39,33.68,111900.0,30.5448,30.8092,30.4445,30.7089,111900.0
2011-08-25 15:30:00,33.68,33.77,33.53,33.58,290900.0,30.7089,30.7909,30.5721,30.6177,290900.0
2011-08-26 09:30:00,33.5,33.86,33.27,33.49,64900.0,30.5448,30.873,30.3351,30.5356,64900.0
2011-08-26 10:00:00,33.53,34.25,33.24,34.01,170600.0,30.5721,31.2286,30.3077,31.0098,170600.0
2011-08-26 10:30:00,34.06,34.58,33.95,34.35,199900.0,31.0554,31.5295,30.9551,31.3198,199900.0
2011-08-26 11:00:00,34.29,34.63,34.14,34.26,152400.0,31.2651,31.5751,31.1283,31.2377,152400.0
2011-08-26 11:30:00,34.26,34.32,34.08,34.19,85600.0,31.2377,31.2924,31.0736,31.1739,85600.0
2011-08-26 12:00:00,34.17,34.5,34.17,34.37,84000.0,31.1557,31.4565,31.1557,31.338,84000.0
2011-08-26 12:30:00,34.37,34.39,34.13,34.24,62300.0,31.338,31.3563,31.1192,31.2195,62300.0
2011-08-26 13:00:00,34.25,34.55,34.18,34.53,74400.0,31.2286,31.5021,31.1648,31.4839,74400.0
2011-08-26 13:30:00,34.52,34.73,34.46,34.59,48500.0,31.4748,31.6663,31.4201,31.5386,48500.0
2011-08-26 14:00:00,34.64,34.68,34.23,34.26,53200.0,31.5842,31.6207,31.2104,31.2377,53200.0
2011-08-26 14:30:00,34.23,34.25,34.04,34.11,131000.0,31.2104,31.2286,31.0371,31.101,131000.0
2011-08-26 15:00:00,34.12,34.12,34.01,34.09,122100.0,31.1101,31.1101,31.0098,31.0827,122100.0
2011-08-26 15:30:00,34.09,34.52,34.06,34.45,228700.0,31.0827,31.4748,31.0554,31.411,228700.0
2011-08-29 09:30:00,35.15,35.98,35.15,35.53,110100.0,32.0492,32.806,32.0492,32.3957,110100.0
2011-08-29 10:00:00,35.54,35.55,35.28,35.29,136700.0,32.4048,32.4139,32.1677,32.1769,136700.0
2011-08-29 10:30:00,35.3,35.32,34.72,34.73,172800.0,32.186,32.2042,31.6571,31.6663,172800.0
2011-08-29 11:00:00,34.73,34.95,34.56,34.91,110200.0,31.6663,31.8669,31.5113,31.8304,110200.0
2011-08-29 11:30:00,34.92,35.01,34.87,35.0,65900.0,31.8395,31.9216,31.7939,31.9124,65900.0
2011-08-29 12:00:00,35.0,35.06,34.95,35.0,86200.0,31.9124,31.9671,31.8669,31.9124,86200.0
2011-08-29 12:30:00,35.0,35.16,34.96,35.12,90600.0,31.9124,32.0583,31.876,32.0219,90600.0
2011-08-29 13:00:00,35.1,35.31,35.08,35.23,41300.0,32.0036,32.1951,31.9854,32.1222,41300.0
2011-08-29 13:30:00,35.23,35.24,35.14,35.15,59300.0,32.1222,32.1313,32.0401,32.0492,59300.0
2011-08-29 14:00:00,35.15,35.31,35.12,35.27,70200.0,32.0492,32.1951,32.0219,32.1586,70200.0
2011-08-29 14:30:00,35.27,35.36,35.13,35.15,82200.0,32.1586,32.2407,32.031,32.0492,82200.0
2011-08-29 15:00:00,35.14,35.41,35.1,35.36,109400.0,32.0401,32.2863,32.0036,32.2407,109400.0
2011-08-29 15:30:00,35.36,35.37,35.03,35.19,490500.0,32.2407,32.2498,31.9398,32.0857,490500.0
2011-08-30 09:30:00,35.09,35.27,34.39,34.4,157900.0,31.9945,32.1586,31.3563,31.3654,157900.0
2011-08-30 10:00:00,34.44,34.5,34.08,34.44,190400.0,31.4018,31.4565,31.0736,31.4018,190400.0
2011-08-30 10:30:00,34.44,34.61,34.0,34.36,208900.0,31.4018,31.5568,31.0007,31.3289,208900.0
2011-08-30 11:00:00,34.35,34.76,34.35,34.65,128600.0,31.3198,31.6936,31.3198,31.5933,128600.0
2011-08-30 11:30:00,34.65,34.89,34.51,34.59,147700.0,31.5933,31.8121,31.4657,31.5386,147700.0
2011-08-30 12:00:00,34.6,34.63,34.38,34.38,98800.0,31.5477,31.5751,31.3471,31.3471,98800.0
2011-08-30 12:30:00,34.38,34.39,34.27,34.38,74700.0,31.3471,31.3563,31.2468,31.3471,74700.0
2011-08-30 13:00:00,34.39,34.78,34.35,34.57,86600.0,31.3563,31.7118,31.3198,31.5204,86600.0
2011-08-30 13:30:00,34.57,34.61,34.33,34.57,71900.0,31.5204,31.5568,31.3015,31.5204,71900.0
2011-08-30 14:00:00,34.57,34.8,34.47,34.8,141400.0,31.5204,31.7301,31.4292,31.7301,141400.0
2011-08-30 14:30:00,34.78,34.9,34.64,34.87,97300.0,31.7118,31.8213,31.5842,31.7939,97300.0
2011-08-30 15:00:00,34.87,34.91,34.77,34.84,143800.0,31.7939,31.8304,31.7027,31.7666,143800.0
2011-08-30 15:30:00,34.83,35.14,34.83,35.01,318800.0,31.7574,32.0401,31.7574,31.9216,318800.0
2011-08-31 09:30:00,35.46,36.08,35.46,35.65,134500.0,32.3319,32.8972,32.3319,32.5051,134500.0
2011-08-31 10:00:00,35.73,35.97,35.73,35.86,104400.0,32.578,32.7969,32.578,32.6966,104400.0
2011-08-31 10:30:00,35.86,35.9,35.54,35.57,168000.0,32.6966,32.733,32.4048,32.4322,168000.0
2011-08-31 11:00:00,35.56,35.69,35.41,35.5,123500.0,32.423,32.5416,32.2863,32.3683,123500.0
2011-08-31 11:30:00,35.5,35.62,35.41,35.42,91900.0,32.3683,32.4777,32.2863,32.2954,91900.0
2011-08-31 12:00:00,35.41,35.66,35.41,35.56,88300.0,32.2863,32.5142,32.2863,32.423,88300.0
2011-08-31 12:30:00,35.55,35.64,35.52,35.62,79400.0,32.4139,32.496,32.3866,32.4777,79400.0
2011-08-31 13:00:00,35.62,35.64,35.42,35.57,76900.0,32.4777,32.496,32.2954,32.4322,76900.0
2011-08-31 13:30:00,35.57,35.76,35.4,35.41,95500.0,32.4322,32.6054,32.2772,32.2863,95500.0
2011-08-31 14:00:00,35.41,35.48,35.13,35.21,80500.0,32.2863,32.3501,32.031,32.1039,80500.0
2011-08-31 14:30:00,35.22,35.25,34.91,35.07,74200.0,32.113,32.1404,31.8304,31.9763,74200.0
2011-08-31 15:00:00,35.07,35.26,34.88,35.0,155800.0,31.9763,32.1495,31.803,31.9124,155800.0
2011-08-31 15:30:00,35.0,35.23,34.93,35.04,363000.0,31.9124,32.1222,31.8486,31.9489,363000.0
2011-09-01 09:30:00,35.15,35.38,35.03,35.26,117200.0,32.0492,32.2589,31.9398,32.1495,117200.0
2011-09-01 10:00:00,35.25,35.83,35.16,35.57,269200.0,32.1404,32.6692,32.0583,32.4322,269200.0
2011-09-01 10:30:00,35.56,35.58,35.35,35.39,110900.0,32.423,32.4413,32.2316,32.268,110900.0
2011-09-01 11:00:00,35.39,35.6,35.35,35.57,134800.0,32.268,32.4595,32.2316,32.4322,134800.0
2011-09-01 11:30:00,35.55,35.57,35.35,35.47,142100.0,32.4139,32.4322,32.2316,32.341,142100.0
2011-09-01 12:00:00,35.49,35.51,35.35,35.49,103100.0,32.3592,32.3775,32.2316,32.3592,103100.0
2011-09-01 12:30:00,35.49,35.56,35.35,35.35,121300.0,32.3592,32.423,32.2316,32.2316,121300.0
2011-09-01 13:00:00,35.35,35.39,35.14,35.23,206600.0,32.2316,32.268,32.0401,32.1222,206600.0
2011-09-01 13:30:00,35.23,35.24,34.68,34.68,108300.0,32.1222,32.1313,31.6207,31.6207,108300.0
2011-09-01 14:00:00,34.69,34.74,34.55,34.65,125700.0,31.6298,31.6754,31.5021,31.5933,125700.0
2011-09-01 14:30:00,34.66,34.82,34.59,34.61,82900.0,31.6024,31.7483,31.5386,31.5568,82900.0
2011-09-01 15:00:00,34.61,34.64,34.45,34.53,105400.0,31.5568,31.5842,31.411,31.4839,105400.0
2011-09-01 15:30:00,34.55,34.55,34.16,34.22,289500.0,31.5021,31.5021,31.1465,31.2012,289500.0
2011-09-02 09:30:00,34.32,34.32,32.52,32.79,180500.0,31.2924,31.2924,29.6512,29.8974,180500.0
2011-09-02 10:00:00,32.78,33.15,32.77,32.88,144500.0,29.8883,30.2256,29.8792,29.9795,144500.0
2011-09-02 10:30:00,32.84,32.89,32.59,32.69,114500.0,29.943,29.9886,29.715,29.8062,114500.0
2011-09-02 11:00:00,32.68,32.86,32.58,32.82,100200.0,29.7971,29.9612,29.7059,29.9248,100200.0
2011-09-02 11:30:00,32.81,33.07,32.76,32.97,91800.0,29.9156,30.1527,29.87,30.0615,91800.0
2011-09-02 12:00:00,32.97,33.16,32.97,33.11,90800.0,30.0615,30.2348,30.0615,30.1892,90800.0
2011-09-02 12:30:00,33.11,33.2,33.09,33.17,62900.0,30.1892,30.2712,30.1709,30.2439,62900.0
2011-09-02 13:00:00,33.18,33.22,32.99,33.0,95300.0,30.253,30.2895,30.0798,30.0889,95300.0
2011-09-02 13:30:00,33.0,33.09,32.85,32.94,62900.0,30.0889,30.1709,29.9521,30.0342,62900.0
2011-09-02 14:00:00,32.93,32.95,32.52,32.55,151100.0,30.025,30.0433,29.6512,29.6786,151100.0
2011-09-02 14:30:00,32.54,32.59,32.4,32.48,120800.0,29.6695,29.715,29.5418,29.6147,120800.0
2011-09-02 15:00:00,32.5,32.59,32.43,32.51,174100.0,29.633,29.715,29.5692,29.6421,174100.0
2011-09-02 15:30:00,32.52,32.66,32.39,32.45,321800.0,29.6512,29.7789,29.5327,29.5874,321800.0
2011-09-06 09:30:00,30.68,32.03,30.68,31.87,152100.0,27.9735,29.2044,27.9735,29.0586,152100.0
2011-09-06 10:00:00,31.87,32.06,31.46,31.47,163900.0,29.0586,29.2318,28.6847,28.6938,163900.0
2011-09-06 10:30:00,31.49,31.84,31.4,31.8,121700.0,28.7121,29.0312,28.63,28.9947,121700.0
2011-09-06 11:00:00,31.78,32.07,31.72,32.03,148900.0,28.9765,29.2409,28.9218,29.2044,148900.0
2011-09-06 11:30:00,32.04,32.22,31.99,32.16,102500.0,29.2136,29.3777,29.168,29.323,102500.0
2011-09-06 12:00:00,32.14,32.7,32.14,32.58,119600.0,29.3047,29.8153,29.3047,29.7059,119600.0
2011-09-06 12:30:00,32.58,32.79,32.32,32.79,121400.0,29.7059,29.8974,29.4689,29.8974,121400.0
2011-09-06 13:00:00,32.78,33.39,32.7,33.11,189300.0,29.8883,30.4445,29.8153,30.1892,189300.0
2011-09-06 13:30:00,33.07,34.08,32.9,33.97,211200.0,30.1527,31.0736,29.9977,30.9733,211200.0
2011-09-06 14:00:00,33.97,36.7,33.92,36.36,771000.0,30.9733,33.4625,30.9277,33.1525,771000.0
2011-09-06 14:30:00,36.37,36.64,33.98,34.15,875300.0,33.1616,33.4078,30.9824,31.1374,875300.0
2011-09-06 15:00:00,34.15,34.57,34.11,34.24,311700.0,31.1374,31.5204,31.101,31.2195,311700.0
2011-09-06 15:30:00,34.24,35.08,34.19,34.89,1005300.0,31.2195,31.9854,31.1739,31.8121,1005300.0
2011-09-07 09:30:00,35.29,35.3,34.34,34.9,365000.0,32.1769,32.186,31.3107,31.8213,365000.0
2011-09-07 10:00:00,34.89,35.33,34.75,34.94,298100.0,31.8121,32.2133,31.6845,31.8577,298100.0
2011-09-07 10:30:00,34.94,35.16,34.82,35.11,236500.0,31.8577,32.0583,31.7483,32.0127,236500.0
2011-09-07 11:00:00,35.11,35.26,35.06,35.13,186600.0,32.0127,32.1495,31.9671,32.031,186600.0
2011-09-07 11:30:00,35.14,35.24,35.02,35.02,175600.0,32.0401,32.1313,31.9307,31.9307,175600.0
2011-09-07 12:00:00,35.03,35.09,34.89,35.03,135700.0,31.9398,31.9945,31.8121,31.9398,135700.0
2011-09-07 12:30:00,35.04,35.25,35.04,35.12,137300.0,31.9489,32.1404,31.9489,32.0219,137300.0
2011-09-07 13:00:00,35.14,35.2,35.09,35.2,130700.0,32.0401,32.0948,31.9945,32.0948,130700.0
2011-09-07 13:30:00,35.21,35.36,35.21,35.34,151100.0,32.1039,32.2407,32.1039,32.2224,151100.0
2011-09-07 14:00:00,35.32,35.76,35.3,35.66,221000.0,32.2042,32.6054,32.186,32.5142,221000.0
2011-09-07 14:30:00,35.66,35.89,35.57,35.83,228700.0,32.5142,32.7239,32.4322,32.6692,228700.0
2011-09-07 15:00:00,35.82,35.83,35.43,35.45,244500.0,32.6601,32.6692,32.3045,32.3227,244500.0
2011-09-07 15:30:00,35.46,35.63,35.22,35.58,428000.0,32.3319,32.4869,32.113,32.4413,428000.0
2011-09-08 09:30:00,34.87,35.0,34.49,34.72,152700.0,31.7939,31.9124,31.4474,31.6571,152700.0
2011-09-08 10:00:00,34.68,34.68,34.28,34.36,143000.0,31.6207,31.6207,31.256,31.3289,143000.0
2011-09-08 10:30:00,34.37,35.05,34.36,35.05,128300.0,31.338,31.958,31.3289,31.958,128300.0
2011-09-08 11:00:00,35.04,35.15,34.95,35.0,170900.0,31.9489,32.0492,31.8669,31.9124,170900.0
2011-09-08 11:30:00,34.99,35.1,34.75,34.82,80200.0,31.9033,32.0036,31.6845,31.7483,80200.0
2011-09-08 12:00:00,34.8,34.88,34.64,34.68,53600.0,31.7301,31.803,31.5842,31.6207,53600.0
2011-09-08 12:30:00,34.68,34.91,34.6,34.91,76000.0,31.6207,31.8304,31.5477,31.8304,76000.0
2011-09-08 13:00:00,34.92,34.93,34.63,34.68,44000.0,31.8395,31.8486,31.5751,31.6207,44000.0
2011-09-08 13:30:00,34.68,34.77,34.32,34.62,203300.0,31.6207,31.7027,31.2924,31.566,203300.0
2011-09-08 14:00:00,34.61,34.71,34.45,34.56,114500.0,31.5568,31.648,31.411,31.5113,114500.0
2011-09-08 14:30:00,34.56,34.81,34.54,34.77,147000.0,31.5113,31.7392,31.493,31.7027,147000.0
2011-09-08 15:00:00,34.76,34.76,34.55,34.7,160300.0,31.6936,31.6936,31.5021,31.6389,160300.0
2011-09-08 15:30:00,34.7,34.77,34.46,34.53,340200.0,31.6389,31.7027,31.4201,31.4839,340200.0
2011-09-09 09:30:00,34.22,34.22,32.8,33.17,400900.0,31.2012,31.2012,29.9065,30.2439,400900.0
2011-09-09 10:00:00,33.21,33.59,33.16,33.59,238000.0,30.2803,30.6268,30.2348,30.6268,238000.0
2011-09-09 10:30:00,33.59,33.59,33.27,33.27,144600.0,30.6268,30.6268,30.3351,30.3351,144600.0
2011-09-09 11:00:00,33.28,33.43,32.56,32.57,241500.0,30.3442,30.4809,29.6877,29.6968,241500.0
2011-09-09 11:30:00,32.58,32.69,32.16,32.28,186800.0,29.7059,29.8062,29.323,29.4324,186800.0
2011-09-09 12:00:00,32.28,32.42,32.12,32.33,120600.0,29.4324,29.56,29.2865,29.478,120600.0
2011-09-09 12:30:00,32.33,32.76,32.24,32.74,164700.0,29.478,29.87,29.3959,29.8518,164700.0
2011-09-09 13:00:00,32.74,32.78,32.45,32.53,100100.0,29.8518,29.8883,29.5874,29.6603,100100.0
2011-09-09 13:30:00,32.55,32.55,32.21,32.3,153800.0,29.6786,29.6786,29.3686,29.4506,153800.0
2011-09-09 14:00:00,32.3,32.41,32.21,32.22,182900.0,29.4506,29.5509,29.3686,29.3777,182900.0
2011-09-09 14:30:00,32.24,32.4,32.14,32.15,185400.0,29.3959,29.5418,29.3047,29.3139,185400.0
2011-09-09 15:00:00,32.15,32.29,31.95,31.95,238300.0,29.3139,29.4415,29.1315,29.1315,238300.0
2011-09-09 15:30:00,31.96,32.05,31.67,31.8,925300.0,29.1406,29.2227,28.8762,28.9947,925300.0
2011-09-12 09:30:00,31.56,32.31,31.2,32.26,173500.0,28.7759,29.4597,28.4477,29.4142,173500.0
2011-09-12 10:00:00,32.29,32.49,31.6,31.6,127600.0,29.4415,29.6239,28.8124,28.8124,127600.0
2011-09-12 10:30:00,31.62,31.86,31.61,31.71,137500.0,28.8306,29.0494,28.8215,28.9127,137500.0
2011-09-12 11:00:00,31.7,32.23,31.67,32.15,103100.0,28.9036,29.3868,28.8762,29.3139,103100.0
2011-09-12 11:30:00,32.14,32.3,32.08,32.11,64500.0,29.3047,29.4506,29.25,29.2774,64500.0
2011-09-12 12:00:00,32.11,32.22,32.02,32.22,68700.0,29.2774,29.3777,29.1953,29.3777,68700.0
2011-09-12 12:30:00,32.23,32.24,31.94,32.09,62700.0,29.3868,29.3959,29.1224,29.2591,62700.0
2011-09-12 13:00:00,32.07,32.17,31.89,31.91,67600.0,29.2409,29.3321,29.0768,29.095,67600.0
2011-09-12 13:30:00,31.91,31.95,31.69,31.78,70500.0,29.095,29.1315,28.8944,28.9765,70500.0
2011-09-12 14:00:00,31.79,31.79,31.47,31.59,92200.0,28.9856,28.9856,28.6938,28.8033,92200.0
2011-09-12 14:30:00,31.61,32.08,31.58,31.76,131200.0,28.8215,29.25,28.7941,28.9583,131200.0
2011-09-12 15:00:00,31.75,32.0,31.64,31.93,176300.0,28.9491,29.1771,28.8488,29.1133,176300.0
2011-09-12 15:30:00,31.93,32.48,31.9,32.34,335000.0,29.1133,29.6147,29.0859,29.4871,335000.0
2011-09-13 09:30:00,32.35,32.67,31.95,32.59,77300.0,29.4962,29.788,29.1315,29.715,77300.0
2011-09-13 10:00:00,32.59,33.21,32.5,33.07,189800.0,29.715,30.2803,29.633,30.1527,189800.0
2011-09-13 10:30:00,33.08,33.21,32.61,32.71,138000.0,30.1618,30.2803,29.7333,29.8245,138000.0
2011-09-13 11:00:00,32.7,32.83,32.5,32.59,117400.0,29.8153,29.9339,29.633,29.715,117400.0
2011-09-13 11:30:00,32.63,32.92,32.56,32.82,63500.0,29.7515,30.0159,29.6877,29.9248,63500.0
2011-09-13 12:00:00,32.8,33.04,32.66,32.91,70500.0,29.9065,30.1253,29.7789,30.0068,70500.0
2011-09-13 12:30:00,32.89,33.04,32.88,33.01,51300.0,29.9886,30.1253,29.9795,30.098,51300.0
2011-09-13 13:00:00,33.01,33.33,33.01,33.26,59400.0,30.098,30.3898,30.098,30.3259,59400.0
2011-09-13 13:30:00,33.25,33.44,33.11,33.34,69900.0,30.3168,30.4901,30.1892,30.3989,69900.0
2011-09-13 14:00:00,33.34,33.43,33.21,33.43,72800.0,30.3989,30.4809,30.2803,30.4809,72800.0
2011-09-13 14:30:00,33.43,33.45,33.0,33.01,175100.0,30.4809,30.4992,30.0889,30.098,175100.0
2011-09-13 15:00:00,33.03,33.09,32.77,33.0,199300.0,30.1162,30.1709,29.8792,30.0889,199300.0
2011-09-13 15:30:00,33.0,33.19,32.79,32.96,520300.0,30.0889,30.2621,29.8974,30.0524,520300.0
2011-09-14 09:30:00,33.3,33.43,32.87,32.92,107300.0,30.3624,30.4809,29.9703,30.0159,107300.0
2011-09-14 10:00:00,32.91,32.98,32.3,32.64,176700.0,30.0068,30.0706,29.4506,29.7606,176700.0
2011-09-14 10:30:00,32.65,32.72,32.39,32.72,101700.0,29.7697,29.8336,29.5327,29.8336,101700.0
2011-09-14 11:00:00,32.67,32.84,32.57,32.82,85300.0,29.788,29.943,29.6968,29.9248,85300.0
2011-09-14 11:30:00,32.82,32.82,32.57,32.78,60900.0,29.9248,29.9248,29.6968,29.8883,60900.0
2011-09-14 12:00:00,32.78,32.93,32.74,32.88,81900.0,29.8883,30.025,29.8518,29.9795,81900.0
2011-09-14 12:30:00,32.88,33.06,32.83,32.94,82300.0,29.9795,30.1436,29.9339,30.0342,82300.0
2011-09-14 13:00:00,32.94,33.06,32.92,33.01,48000.0,30.0342,30.1436,30.0159,30.098,48000.0
2011-09-14 13:30:00,33.0,33.39,32.96,33.19,88800.0,30.0889,30.4445,30.0524,30.2621,88800.0
2011-09-14 14:00:00,33.19,33.35,33.19,33.23,124000.0,30.2621,30.408,30.2621,30.2986,124000.0
2011-09-14 14:30:00,33.23,33.32,33.19,33.32,87700.0,30.2986,30.3806,30.2621,30.3806,87700.0
2011-09-14 15:00:00,33.32,33.74,33.32,33.69,136900.0,30.3806,30.7636,30.3806,30.718,136900.0
2011-09-14 15:30:00,33.69,33.76,33.16,33.21,457600.0,30.718,30.7818,30.2348,30.2803,457600.0
2011-09-15 09:30:00,33.66,33.88,33.46,33.57,70300.0,30.6906,30.8912,30.5083,30.6086,70300.0
2011-09-15 10:00:00,33.57,33.85,33.53,33.55,113000.0,30.6086,30.8639,30.5721,30.5904,113000.0
2011-09-15 10:30:00,33.54,33.65,33.32,33.34,77100.0,30.5812,30.6815,30.3806,30.3989,77100.0
2011-09-15 11:00:00,33.32,33.37,33.18,33.25,60800.0,30.3806,30.4262,30.253,30.3168,60800.0
2011-09-15 11:30:00,33.27,33.43,33.26,33.32,43000.0,30.3351,30.4809,30.3259,30.3806,43000.0
2011-09-15 12:00:00,33.31,33.39,33.23,33.3,46000.0,30.3715,30.4445,30.2986,30.3624,46000.0
2011-09-15 12:30:00,33.31,33.47,33.28,33.43,41500.0,30.3715,30.5174,30.3442,30.4809,41500.0
2011-09-15 13:00:00,33.43,33.46,33.25,33.27,62300.0,30.4809,30.5083,30.3168,30.3351,62300.0
2011-09-15 13:30:00,33.26,33.29,33.15,33.19,59400.0,30.3259,30.3533,30.2256,30.2621,59400.0
2011-09-15 14:00:00,33.2,33.42,33.18,33.25,90700.0,30.2712,30.4718,30.253,30.3168,90700.0
2011-09-15 14:30:00,33.25,33.46,33.23,33.42,80300.0,30.3168,30.5083,30.2986,30.4718,80300.0
2011-09-15 15:00:00,33.45,33.53,33.2,33.25,79400.0,30.4992,30.5721,30.2712,30.3168,79400.0
2011-09-15 15:30:00,33.26,33.39,33.16,33.28,241000.0,30.3259,30.4445,30.2348,30.3442,241000.0
2011-09-16 09:30:00,33.45,34.22,33.33,33.83,294000.0,30.4992,31.2012,30.3898,30.8457,294000.0
2011-09-16 10:00:00,33.82,34.02,33.49,33.49,109000.0,30.8365,31.0189,30.5356,30.5356,109000.0
2011-09-16 10:30:00,33.48,33.54,32.99,33.16,117400.0,30.5265,30.5812,30.0798,30.2348,117400.0
2011-09-16 11:00:00,33.17,33.25,33.09,33.2,79400.0,30.2439,30.3168,30.1709,30.2712,79400.0
2011-09-16 11:30:00,33.21,33.33,33.08,33.27,59100.0,30.2803,30.3898,30.1618,30.3351,59100.0
2011-09-16 12:00:00,33.26,33.29,33.2,33.24,40900.0,30.3259,30.3533,30.2712,30.3077,40900.0
2011-09-16 12:30:00,33.23,33.34,33.18,33.19,36000.0,30.2986,30.3989,30.253,30.2621,36000.0
2011-09-16 13:00:00,33.19,33.19,33.03,33.04,45200.0,30.2621,30.2621,30.1162,30.1253,45200.0
2011-09-16 13:30:00,33.04,33.05,32.83,32.84,51200.0,30.1253,30.1345,29.9339,29.943,51200.0
2011-09-16 14:00:00,32.84,32.89,32.7,32.73,61000.0,29.943,29.9886,29.8153,29.8427,61000.0
2011-09-16 14:30:00,32.73,32.94,32.7,32.92,84000.0,29.8427,30.0342,29.8153,30.0159,84000.0
2011-09-16 15:00:00,32.92,32.95,32.75,32.77,125500.0,30.0159,30.0433,29.8609,29.8792,125500.0
2011-09-16 15:30:00,32.77,33.18,32.77,33.17,384200.0,29.8792,30.253,29.8792,30.2439,384200.0
2011-09-19 09:30:00,32.5,32.56,31.71,31.76,113000.0,29.633,29.6877,28.9127,28.9583,113000.0
2011-09-19 10:00:00,31.73,31.88,31.47,31.71,105600.0,28.9309,29.0677,28.6938,28.9127,105600.0
2011-09-19 10:30:00,31.71,31.84,31.58,31.64,66700.0,28.9127,29.0312,28.7941,28.8488,66700.0
2011-09-19 11:00:00,31.62,31.72,31.52,31.52,80600.0,28.8306,28.9218,28.7394,28.7394,80600.0
2011-09-19 11:30:00,31.52,31.71,31.39,31.52,77600.0,28.7394,28.9127,28.6209,28.7394,77600.0
2011-09-19 12:00:00,31.52,31.64,31.23,31.24,66400.0,28.7394,28.8488,28.475,28.4841,66400.0
2011-09-19 12:30:00,31.23,31.23,30.92,30.92,89500.0,28.475,28.475,28.1924,28.1924,89500.0
2011-09-19 13:00:00,30.93,31.13,30.9,31.12,58900.0,28.2015,28.3838,28.1741,28.3747,58900.0
2011-09-19 13:30:00,31.12,31.24,31.06,31.15,45800.0,28.3747,28.4841,28.32,28.4021,45800.0
2011-09-19 14:00:00,31.15,31.23,31.0,31.12,70200.0,28.4021,28.475,28.2653,28.3747,70200.0
2011-09-19 14:30:00,31.12,31.26,31.04,31.05,74400.0,28.3747,28.5024,28.3018,28.3109,74400.0
2011-09-19 15:00:00,31.05,31.35,30.97,31.33,184500.0,28.3109,28.5844,28.238,28.5662,184500.0
2011-09-19 15:30:00,31.34,31.51,31.29,31.32,305000.0,28.5753,28.7303,28.5297,28.5571,305000.0
2011-09-20 09:30:00,31.5,31.74,31.27,31.3,115500.0,28.7212,28.94,28.5115,28.5388,115500.0
2011-09-20 10:00:00,31.36,31.63,31.36,31.58,92800.0,28.5935,28.8397,28.5935,28.7941,92800.0
2011-09-20 10:30:00,31.58,32.02,31.48,31.99,88600.0,28.7941,29.1953,28.703,29.168,88600.0
2011-09-20 11:00:00,31.99,32.11,31.89,31.93,41200.0,29.168,29.2774,29.0768,29.1133,41200.0
2011-09-20 11:30:00,31.92,31.93,31.71,31.8,65000.0,29.1041,29.1133,28.9127,28.9947,65000.0
2011-09-20 12:00:00,31.78,31.79,31.59,31.66,67100.0,28.9765,28.9856,28.8033,28.8671,67100.0
2011-09-20 12:30:00,31.66,31.66,31.43,31.57,46300.0,28.8671,28.8671,28.6574,28.785,46300.0
2011-09-20 13:00:00,31.58,31.67,31.51,31.65,30400.0,28.7941,28.8762,28.7303,28.858,30400.0
2011-09-20 13:30:00,31.64,31.68,31.47,31.54,44900.0,28.8488,28.8853,28.6938,28.7577,44900.0
2011-09-20 14:00:00,31.55,31.69,31.46,31.6,69000.0,28.7668,28.8944,28.6847,28.8124,69000.0
2011-09-20 14:30:00,31.6,31.61,31.25,31.25,74200.0,28.8124,28.8215,28.4933,28.4933,74200.0
2011-09-20 15:00:00,31.25,31.26,30.81,30.83,163400.0,28.4933,28.5024,28.0921,28.1103,163400.0
2011-09-20 15:30:00,30.82,30.94,30.72,30.79,289100.0,28.1012,28.2106,28.01,28.0738,289100.0
2011-09-21 09:30:00,30.63,30.86,30.43,30.81,94800.0,27.9279,28.1377,27.7456,28.0921,94800.0
2011-09-21 10:00:00,30.86,31.23,30.76,30.8,188100.0,28.1377,28.475,28.0465,28.0829,188100.0
2011-09-21 10:30:00,30.8,30.88,30.73,30.83,92000.0,28.0829,28.1559,28.0191,28.1103,92000.0
2011-09-21 11:00:00,30.82,30.92,30.67,30.74,80400.0,28.1012,28.1924,27.9644,28.0282,80400.0
2011-09-21 11:30:00,30.73,30.89,30.64,30.65,59700.0,28.0191,28.165,27.9371,27.9462,59700.0
2011-09-21 12:00:00,30.66,30.85,30.63,30.65,104100.0,27.9553,28.1285,27.9279,27.9462,104100.0
2011-09-21 12:30:00,30.64,30.79,30.38,30.43,140200.0,27.9371,28.0738,27.7,27.7456,140200.0
2011-09-21 13:00:00,30.4,30.56,30.39,30.51,56800.0,27.7182,27.8641,27.7091,27.8185,56800.0
2011-09-21 13:30:00,30.5,30.6,30.49,30.55,94300.0,27.8094,27.9006,27.8003,27.855,94300.0
2011-09-21 14:00:00,30.54,30.92,30.44,30.67,104800.0,27.8459,28.1924,27.7547,27.9644,104800.0
2011-09-21 14:30:00,30.64,30.72,30.22,30.5,201600.0,27.9371,28.01,27.5541,27.8094,201600.0
2011-09-21 15:00:00,30.52,30.74,30.39,30.42,256900.0,27.8276,28.0282,27.7091,27.7365,256900.0
2011-09-21 15:30:00,30.42,30.5,29.92,29.93,477200.0,27.7365,27.8094,27.2806,27.2897,477200.0
2011-09-22 09:30:00,29.04,29.41,29.04,29.1,334700.0,26.4782,26.8156,26.4782,26.5329,334700.0
2011-09-22 10:00:00,29.09,29.13,28.8,28.91,343600.0,26.5238,26.5603,26.2594,26.3597,343600.0
2011-09-22 10:30:00,28.92,29.12,28.83,28.89,179000.0,26.3688,26.5512,26.2867,26.3414,179000.0
2011-09-22 11:00:00,28.88,28.96,28.69,28.8,186500.0,26.3323,26.4053,26.1591,26.2594,186500.0
2011-09-22 11:30:00,28.8,28.92,28.59,28.71,136900.0,26.2594,26.3688,26.0679,26.1773,136900.0
2011-09-22 12:00:00,28.73,28.76,28.55,28.65,128200.0,26.1956,26.2229,26.0314,26.1226,128200.0
2011-09-22 12:30:00,28.65,28.94,28.63,28.91,145300.0,26.1226,26.387,26.1044,26.3597,145300.0
2011-09-22 13:00:00,28.92,28.94,28.79,28.86,111500.0,26.3688,26.387,26.2503,26.3141,111500.0
2011-09-22 13:30:00,28.83,28.86,28.5,28.53,119100.0,26.2867,26.3141,25.9858,26.0132,119100.0
2011-09-22 14:00:00,28.52,29.03,28.46,28.86,185600.0,26.0041,26.4691,25.9494,26.3141,185600.0
2011-09-22 14:30:00,28.85,28.88,28.52,28.53,132400.0,26.305,26.3323,26.0041,26.0132,132400.0
2011-09-22 15:00:00,28.51,28.54,28.2,28.36,161000.0,25.995,26.0223,25.7123,25.8582,161000.0
2011-09-22 15:30:00,28.36,28.82,28.33,28.66,394900.0,25.8582,26.2776,25.8308,26.1317,394900.0
2011-09-23 09:30:00,28.53,30.21,28.35,29.66,234100.0,26.0132,27.545,25.8491,27.0435,234100.0
2011-09-23 10:00:00,29.64,29.65,28.99,29.45,185500.0,27.0253,27.0344,26.4326,26.852,185500.0
2011-09-23 10:30:00,29.46,29.64,29.34,29.49,200900.0,26.8612,27.0253,26.7517,26.8885,200900.0
2011-09-23 11:00:00,29.49,29.69,29.39,29.57,140400.0,26.8885,27.0709,26.7973,26.9615,140400.0
2011-09-23 11:30:00,29.58,29.58,29.14,29.27,45500.0,26.9706,26.9706,26.5694,26.6879,45500.0
2011-09-23 12:00:00,29.26,29.51,29.18,29.4,62500.0,26.6788,26.9067,26.6059,26.8064,62500.0
2011-09-23 12:30:00,29.39,29.62,29.28,29.39,101900.0,26.7973,27.007,26.697,26.7973,101900.0
2011-09-23 13:00:00,29.41,29.42,29.06,29.1,96900.0,26.8156,26.8247,26.4964,26.5329,96900.0
2011-09-23 13:30:00,29.1,29.47,29.1,29.32,108300.0,26.5329,26.8703,26.5329,26.7335,108300.0
2011-09-23 14:00:00,29.33,29.43,28.76,28.78,136200.0,26.7426,26.8338,26.2229,26.2411,136200.0
2011-09-23 14:30:00,28.79,28.85,28.48,28.52,146500.0,26.2503,26.305,25.9676,26.0041,146500.0
2011-09-23 15:00:00,28.52,28.89,28.52,28.85,127500.0,26.0041,26.3414,26.0041,26.305,127500.0
2011-09-23 15:30:00,28.88,28.99,28.81,28.88,253900.0,26.3323,26.4326,26.2685,26.3323,253900.0
2011-09-26 09:30:00,29.25,29.79,28.96,28.96,80800.0,26.6697,27.162,26.4053,26.4053,80800.0
2011-09-26 10:00:00,28.96,29.11,28.45,28.96,124300.0,26.4053,26.542,25.9403,26.4053,124300.0
2011-09-26 10:30:00,28.96,29.09,28.58,29.08,105500.0,26.4053,26.5238,26.0588,26.5147,105500.0
2011-09-26 11:00:00,29.08,29.68,29.06,29.63,120100.0,26.5147,27.0617,26.4964,27.0162,120100.0
2011-09-26 11:30:00,29.63,29.77,29.45,29.65,61800.0,27.0162,27.1438,26.852,27.0344,61800.0
2011-09-26 12:00:00,29.65,29.67,29.39,29.54,46800.0,27.0344,27.0526,26.7973,26.9341,46800.0
2011-09-26 12:30:00,29.53,29.59,29.11,29.13,58700.0,26.925,26.9797,26.542,26.5603,58700.0
2011-09-26 13:00:00,29.12,29.12,28.83,28.97,84100.0,26.5512,26.5512,26.2867,26.4144,84100.0
2011-09-26 13:30:00,28.96,29.14,28.83,29.09,139600.0,26.4053,26.5694,26.2867,26.5238,139600.0
2011-09-26 14:00:00,29.11,29.38,29.05,29.16,88400.0,26.542,26.7882,26.4873,26.5876,88400.0
2011-09-26 14:30:00,29.15,29.34,29.08,29.18,175300.0,26.5785,26.7517,26.5147,26.6059,175300.0
2011-09-26 15:00:00,29.19,29.46,29.09,29.44,207800.0,26.615,26.8612,26.5238,26.8429,207800.0
2011-09-26 15:30:00,29.44,29.86,29.31,29.79,255100.0,26.8429,27.2259,26.7244,27.162,255100.0
2011-09-27 09:30:00,31.04,31.76,30.87,31.35,205500.0,28.3018,28.9583,28.1468,28.5844,205500.0
2011-09-27 10:00:00,31.35,31.5,31.14,31.23,209300.0,28.5844,28.7212,28.393,28.475,209300.0
2011-09-27 10:30:00,31.25,31.25,30.95,31.09,106800.0,28.4933,28.4933,28.2197,28.3474,106800.0
2011-09-27 11:00:00,31.09,31.09,30.86,30.95,82600.0,28.3474,28.3474,28.1377,28.2197,82600.0
2011-09-27 11:30:00,30.96,31.01,30.82,30.96,94900.0,28.2288,28.2744,28.1012,28.2288,94900.0
2011-09-27 12:00:00,30.95,31.18,30.94,31.07,65500.0,28.2197,28.4294,28.2106,28.3291,65500.0
2011-09-27 12:30:00,31.06,31.06,30.88,30.95,64100.0,28.32,28.32,28.1559,28.2197,64100.0
2011-09-27 13:00:00,30.96,31.02,30.88,30.92,60000.0,28.2288,28.2835,28.1559,28.1924,60000.0
2011-09-27 13:30:00,30.92,31.02,30.83,30.96,54200.0,28.1924,28.2835,28.1103,28.2288,54200.0
2011-09-27 14:00:00,30.98,31.01,30.87,30.89,72800.0,28.2471,28.2744,28.1468,28.165,72800.0
2011-09-27 14:30:00,30.9,30.95,30.74,30.8,86900.0,28.1741,28.2197,28.0282,28.0829,86900.0
2011-09-27 15:00:00,30.79,30.81,30.2,30.25,145800.0,28.0738,28.0921,27.5359,27.5815,145800.0
2011-09-27 15:30:00,30.25,30.44,29.98,30.23,313600.0,27.5815,27.7547,27.3353,27.5632,313600.0
2011-09-28 09:30:00,30.38,30.44,29.94,30.34,85700.0,27.7,27.7547,27.2988,27.6635,85700.0
2011-09-28 10:00:00,30.34,30.35,29.78,30.0,103500.0,27.6635,27.6726,27.1529,27.3535,103500.0
2011-09-28 10:30:00,30.02,30.06,29.74,29.8,91900.0,27.3718,27.4082,27.1165,27.1712,91900.0
2011-09-28 11:00:00,29.77,29.82,29.42,29.71,94500.0,27.1438,27.1894,26.8247,27.0891,94500.0
2011-09-28 11:30:00,29.7,30.07,29.48,29.94,73400.0,27.08,27.4173,26.8794,27.2988,73400.0
2011-09-28 12:00:00,29.95,30.13,29.84,30.13,60000.0,27.3079,27.4721,27.2076,27.4721,60000.0
2011-09-28 12:30:00,30.12,30.26,30.0,30.18,61900.0,27.4629,27.5906,27.3535,27.5176,61900.0
2011-09-28 13:00:00,30.18,30.23,29.81,29.83,62400.0,27.5176,27.5632,27.1803,27.1985,62400.0
2011-09-28 13:30:00,29.83,29.87,29.52,29.54,64900.0,27.1985,27.235,26.9159,26.9341,64900.0
2011-09-28 14:00:00,29.52,29.73,29.43,29.68,66900.0,26.9159,27.1073,26.8338,27.0617,66900.0
2011-09-28 14:30:00,29.68,29.96,29.65,29.94,76700.0,27.0617,27.317,27.0344,27.2988,76700.0
2011-09-28 15:00:00,29.94,30.22,29.72,29.74,152700.0,27.2988,27.5541,27.0982,27.1165,152700.0
2011-09-28 15:30:00,29.74,29.75,29.34,29.44,255200.0,27.1165,27.1256,26.7517,26.8429,255200.0
2011-09-29 09:30:00,29.76,29.99,29.27,29.28,144500.0,27.1347,27.3444,26.6879,26.697,144500.0
2011-09-29 10:00:00,29.31,29.48,29.11,29.16,121700.0,26.7244,26.8794,26.542,26.5876,121700.0
2011-09-29 10:30:00,29.12,29.12,28.56,28.56,189400.0,26.5512,26.5512,26.0406,26.0406,189400.0
2011-09-29 11:00:00,28.57,28.93,28.49,28.91,143100.0,26.0497,26.3779,25.9767,26.3597,143100.0
2011-09-29 11:30:00,28.92,29.0,28.79,28.87,68300.0,26.3688,26.4417,26.2503,26.3232,68300.0
2011-09-29 12:00:00,28.87,29.1,28.87,28.93,52900.0,26.3232,26.5329,26.3232,26.3779,52900.0
2011-09-29 12:30:00,28.93,29.02,28.68,28.86,57400.0,26.3779,26.46,26.15,26.3141,57400.0
2011-09-29 13:00:00,28.85,29.0,28.75,28.75,45700.0,26.305,26.4417,26.2138,26.2138,45700.0
2011-09-29 13:30:00,28.75,28.78,28.48,28.55,78000.0,26.2138,26.2411,25.9676,26.0314,78000.0
2011-09-29 14:00:00,28.55,28.58,28.29,28.51,115200.0,26.0314,26.0588,25.7944,25.995,115200.0
2011-09-29 14:30:00,28.51,28.53,28.26,28.41,106700.0,25.995,26.0132,25.767,25.9038,106700.0
2011-09-29 15:00:00,28.44,28.49,28.13,28.43,180000.0,25.9311,25.9767,25.6485,25.922,180000.0
2011-09-29 15:30:00,28.43,28.94,28.4,28.92,432900.0,25.922,26.387,25.8947,26.3688,432900.0
2011-09-30 09:30:00,28.47,28.68,27.51,27.53,230600.0,25.9585,26.15,25.0832,25.1014,230600.0
2011-09-30 10:00:00,27.52,28.04,27.46,27.85,92900.0,25.0923,25.5664,25.0376,25.3932,92900.0
2011-09-30 10:30:00,27.84,28.01,27.44,27.48,121900.0,25.3841,25.5391,25.0194,25.0558,121900.0
2011-09-30 11:00:00,27.5,28.18,27.45,27.92,130000.0,25.0741,25.6941,25.0285,25.457,130000.0
2011-09-30 11:30:00,27.94,28.02,27.78,27.93,56400.0,25.4752,25.5482,25.3294,25.4661,56400.0
2011-09-30 12:00:00,27.94,27.99,27.74,27.86,35400.0,25.4752,25.5208,25.2929,25.4023,35400.0
2011-09-30 12:30:00,27.87,27.89,27.74,27.75,29100.0,25.4114,25.4297,25.2929,25.302,29100.0
2011-09-30 13:00:00,27.73,27.96,27.69,27.86,22700.0,25.2838,25.4935,25.2473,25.4023,22700.0
2011-09-30 13:30:00,27.84,28.0,27.84,27.84,32300.0,25.3841,25.53,25.3841,25.3841,32300.0
2011-09-30 14:00:00,27.83,27.86,27.63,27.67,84800.0,25.3749,25.4023,25.1926,25.2291,84800.0
2011-09-30 14:30:00,27.66,27.86,27.6,27.78,103200.0,25.2199,25.4023,25.1652,25.3294,103200.0
2011-09-30 15:00:00,27.79,27.97,27.64,27.64,93500.0,25.3385,25.5026,25.2017,25.2017,93500.0
2011-09-30 15:30:00,27.65,27.88,27.56,27.57,442500.0,25.2108,25.4205,25.1288,25.1379,442500.0
2011-10-03 09:30:00,27.58,27.58,26.76,26.83,139500.0,25.147,25.147,24.3993,24.4632,139500.0
2011-10-03 10:00:00,26.79,27.57,26.78,27.3,192700.0,24.4267,25.1379,24.4176,24.8917,192700.0
2011-10-03 10:30:00,27.31,27.33,26.83,27.03,110500.0,24.9008,24.9191,24.4632,24.6455,110500.0
2011-10-03 11:00:00,27.01,27.16,26.73,27.03,154100.0,24.6273,24.7641,24.372,24.6455,154100.0
2011-10-03 11:30:00,27.02,27.09,26.84,27.03,156500.0,24.6364,24.7002,24.4723,24.6455,156500.0
2011-10-03 12:00:00,27.03,27.03,26.59,26.6,79500.0,24.6455,24.6455,24.2443,24.2535,79500.0
2011-10-03 12:30:00,26.6,26.63,26.47,26.47,119100.0,24.2535,24.2808,24.1349,24.1349,119100.0
2011-10-03 13:00:00,26.47,26.47,26.05,26.22,129200.0,24.1349,24.1349,23.752,23.907,129200.0
2011-10-03 13:30:00,26.25,26.26,26.03,26.1,229600.0,23.9343,23.9434,23.7337,23.7976,229600.0
2011-10-03 14:00:00,26.11,26.29,26.06,26.09,185800.0,23.8067,23.9708,23.7611,23.7884,185800.0
2011-10-03 14:30:00,26.11,26.17,25.98,26.04,145700.0,23.8067,23.8614,23.6881,23.7429,145700.0
2011-10-03 15:00:00,26.03,26.41,25.96,26.38,353000.0,23.7337,24.0802,23.6699,24.0529,353000.0
2011-10-03 15:30:00,26.38,26.57,26.17,26.17,560200.0,24.0529,24.2261,23.8614,23.8614,560200.0
2011-10-04 09:30:00,25.84,25.91,25.09,25.15,137100.0,23.5605,23.6243,22.8767,22.9314,137100.0
2011-10-04 10:00:00,25.18,25.48,25.06,25.32,373000.0,22.9587,23.2323,22.8493,23.0864,373000.0
2011-10-04 10:30:00,25.33,26.11,25.32,26.11,116000.0,23.0955,23.8067,23.0864,23.8067,116000.0
2011-10-04 11:00:00,26.11,26.54,26.01,26.39,194200.0,23.8067,24.1987,23.7155,24.062,194200.0
2011-10-04 11:30:00,26.38,26.59,26.12,26.5,103400.0,24.0529,24.2443,23.8158,24.1623,103400.0
2011-10-04 12:00:00,26.5,26.83,26.46,26.55,187800.0,24.1623,24.4632,24.1258,24.2079,187800.0
2011-10-04 12:30:00,26.55,26.74,26.55,26.65,92200.0,24.2079,24.3811,24.2079,24.299,92200.0
2011-10-04 13:00:00,26.64,26.71,26.51,26.66,108800.0,24.2899,24.3538,24.1714,24.3082,108800.0
2011-10-04 13:30:00,26.66,26.79,26.39,26.42,92200.0,24.3082,24.4267,24.062,24.0893,92200.0
2011-10-04 14:00:00,26.41,26.52,26.01,26.2,73100.0,24.0802,24.1805,23.7155,23.8887,73100.0
2011-10-04 14:30:00,26.2,26.39,26.01,26.01,176500.0,23.8887,24.062,23.7155,23.7155,176500.0
2011-10-04 15:00:00,26.01,26.47,25.9,26.35,271000.0,23.7155,24.1349,23.6152,24.0255,271000.0
2011-10-04 15:30:00,26.36,27.51,26.36,27.44,311700.0,24.0346,25.0832,24.0346,25.0194,311700.0
2011-10-05 09:30:00,27.31,27.66,27.24,27.55,79700.0,24.9008,25.2199,24.837,25.1196,79700.0
2011-10-05 10:00:00,27.55,28.6,27.54,28.44,214500.0,25.1196,26.077,25.1105,25.9311,214500.0
2011-10-05 10:30:00,28.44,28.65,28.35,28.58,134600.0,25.9311,26.1226,25.8491,26.0588,134600.0
2011-10-05 11:00:00,28.58,28.75,28.25,28.52,116400.0,26.0588,26.2138,25.7579,26.0041,116400.0
2011-10-05 11:30:00,28.5,28.63,28.32,28.39,65700.0,25.9858,26.1044,25.8217,25.8855,65700.0
2011-10-05 12:00:00,28.41,28.52,28.01,28.02,63600.0,25.9038,26.0041,25.5391,25.5482,63600.0
2011-10-05 12:30:00,28.03,28.03,27.8,27.86,52500.0,25.5573,25.5573,25.3476,25.4023,52500.0
2011-10-05 13:00:00,27.87,28.18,27.85,28.15,78800.0,25.4114,25.6941,25.3932,25.6667,78800.0
2011-10-05 13:30:00,28.15,28.41,28.03,28.38,38400.0,25.6667,25.9038,25.5573,25.8764,38400.0
2011-10-05 14:00:00,28.38,28.41,28.19,28.24,63000.0,25.8764,25.9038,25.7032,25.7488,63000.0
2011-10-05 14:30:00,28.24,28.27,27.91,28.18,47700.0,25.7488,25.7761,25.4479,25.6941,47700.0
2011-10-05 15:00:00,28.18,28.23,27.98,28.15,108600.0,25.6941,25.7397,25.5117,25.6667,108600.0
2011-10-05 15:30:00,28.16,28.52,28.13,28.4,422000.0,25.6758,26.0041,25.6485,25.8947,422000.0
2011-10-06 09:30:00,28.35,28.46,27.82,28.12,38300.0,25.8491,25.9494,25.3658,25.6394,38300.0
2011-10-06 10:00:00,28.12,28.69,27.96,28.42,61300.0,25.6394,26.1591,25.4935,25.9129,61300.0
2011-10-06 10:30:00,28.42,28.59,28.24,28.46,78500.0,25.9129,26.0679,25.7488,25.9494,78500.0
2011-10-06 11:00:00,28.46,28.8,28.45,28.72,48800.0,25.9494,26.2594,25.9403,26.1864,48800.0
2011-10-06 11:30:00,28.73,28.96,28.64,28.73,37000.0,26.1956,26.4053,26.1135,26.1956,37000.0
2011-10-06 12:00:00,28.83,29.24,28.76,29.18,55300.0,26.2867,26.6606,26.2229,26.6059,55300.0
2011-10-06 12:30:00,29.19,29.24,28.87,28.99,22500.0,26.615,26.6606,26.3232,26.4326,22500.0
2011-10-06 13:00:00,29.0,29.07,28.83,28.91,19400.0,26.4417,26.5056,26.2867,26.3597,19400.0
2011-10-06 13:30:00,28.91,28.99,28.72,28.94,36400.0,26.3597,26.4326,26.1864,26.387,36400.0
2011-10-06 14:00:00,28.94,29.23,28.81,29.1,36400.0,26.387,26.6514,26.2685,26.5329,36400.0
2011-10-06 14:30:00,29.1,29.13,28.82,28.89,26900.0,26.5329,26.5603,26.2776,26.3414,26900.0
2011-10-06 15:00:00,28.89,28.96,28.71,28.71,78300.0,26.3414,26.4053,26.1773,26.1773,78300.0
2011-10-06 15:30:00,28.7,29.1,28.7,29.05,226000.0,26.1682,26.5329,26.1682,26.4873,226000.0
2011-10-07 09:30:00,29.41,29.63,28.74,28.97,65900.0,26.8156,27.0162,26.2047,26.4144,65900.0
2011-10-07 10:00:00,29.01,29.13,28.65,28.89,70400.0,26.4509,26.5603,26.1226,26.3414,70400.0
2011-10-07 10:30:00,28.92,29.04,28.72,28.72,41300.0,26.3688,26.4782,26.1864,26.1864,41300.0
2011-10-07 11:00:00,28.73,28.74,28.38,28.4,73800.0,26.1956,26.2047,25.8764,25.8947,73800.0
2011-10-07 11:30:00,28.41,28.43,28.21,28.28,45300.0,25.9038,25.922,25.7214,25.7853,45300.0
2011-10-07 12:00:00,28.29,28.31,27.84,27.91,53100.0,25.7944,25.8126,25.3841,25.4479,53100.0
2011-10-07 12:30:00,27.91,27.95,27.65,27.68,99300.0,25.4479,25.4844,25.2108,25.2382,99300.0
2011-10-07 13:00:00,27.72,27.77,27.53,27.6,60000.0,25.2747,25.3202,25.1014,25.1652,60000.0
2011-10-07 13:30:00,27.6,27.81,27.53,27.76,46900.0,25.1652,25.3567,25.1014,25.3111,46900.0
2011-10-07 14:00:00,27.75,28.16,27.75,28.01,40200.0,25.302,25.6758,25.302,25.5391,40200.0
2011-10-07 14:30:00,28.01,28.14,27.89,28.01,43500.0,25.5391,25.6576,25.4297,25.5391,43500.0
2011-10-07 15:00:00,28.02,28.56,27.92,28.54,89000.0,25.5482,26.0406,25.457,26.0223,89000.0
2011-10-07 15:30:00,28.54,28.61,27.92,28.02,182900.0,26.0223,26.0861,25.457,25.5482,182900.0
2011-10-10 09:30:00,28.65,29.2,28.65,29.2,46200.0,26.1226,26.6241,26.1226,26.6241,46200.0
2011-10-10 10:00:00,29.13,29.41,29.06,29.32,71500.0,26.5603,26.8156,26.4964,26.7335,71500.0
2011-10-10 10:30:00,29.32,29.5,29.27,29.47,67200.0,26.7335,26.8976,26.6879,26.8703,67200.0
2011-10-10 11:00:00,29.46,29.47,29.1,29.31,72600.0,26.8612,26.8703,26.5329,26.7244,72600.0
2011-10-10 11:30:00,29.3,29.52,29.3,29.43,107300.0,26.7153,26.9159,26.7153,26.8338,107300.0
2011-10-10 12:00:00,29.44,29.48,29.32,29.37,28600.0,26.8429,26.8794,26.7335,26.7791,28600.0
2011-10-10 12:30:00,29.36,29.52,29.3,29.5,50000.0,26.77,26.9159,26.7153,26.8976,50000.0
2011-10-10 13:00:00,29.52,29.65,29.43,29.44,135900.0,26.9159,27.0344,26.8338,26.8429,135900.0
2011-10-10 13:30:00,29.45,29.46,29.3,29.39,39800.0,26.852,26.8612,26.7153,26.7973,39800.0
2011-10-10 14:00:00,29.4,29.44,29.23,29.36,62700.0,26.8064,26.8429,26.6514,26.77,62700.0
2011-10-10 14:30:00,29.36,29.46,29.35,29.41,61100.0,26.77,26.8612,26.7609,26.8156,61100.0
2011-10-10 15:00:00,29.42,29.49,29.25,29.42,97000.0,26.8247,26.8885,26.6697,26.8247,97000.0
2011-10-10 15:30:00,29.41,29.96,29.34,29.93,295800.0,26.8156,27.317,26.7517,27.2897,295800.0
2011-10-11 09:30:00,29.59,29.8,29.44,29.7,36200.0,26.9797,27.1712,26.8429,27.08,36200.0
2011-10-11 10:00:00,29.71,29.9,29.57,29.9,95300.0,27.0891,27.2623,26.9615,27.2623,95300.0
2011-10-11 10:30:00,29.9,30.28,29.88,30.26,269500.0,27.2623,27.6088,27.2441,27.5906,269500.0
2011-10-11 11:00:00,30.28,30.28,30.08,30.2,148700.0,27.6088,27.6088,27.4265,27.5359,148700.0
2011-10-11 11:30:00,30.19,30.42,30.17,30.41,98200.0,27.5268,27.7365,27.5085,27.7274,98200.0
2011-10-11 12:00:00,30.4,30.67,30.39,30.61,79600.0,27.7182,27.9644,27.7091,27.9097,79600.0
2011-10-11 12:30:00,30.62,30.63,30.45,30.53,103400.0,27.9188,27.9279,27.7638,27.8368,103400.0
2011-10-11 13:00:00,30.53,30.84,30.49,30.83,88500.0,27.8368,28.1194,27.8003,28.1103,88500.0
2011-10-11 13:30:00,30.84,30.84,30.57,30.74,91500.0,28.1194,28.1194,27.8732,28.0282,91500.0
2011-10-11 14:00:00,30.74,30.79,30.56,30.58,124100.0,28.0282,28.0738,27.8641,27.8824,124100.0
2011-10-11 14:30:00,30.59,30.9,30.57,30.88,133600.0,27.8915,28.1741,27.8732,28.1559,133600.0
2011-10-11 15:00:00,30.88,31.16,30.88,31.09,245800.0,28.1559,28.4112,28.1559,28.3474,245800.0
2011-10-11 15:30:00,31.09,31.21,30.97,31.0,477400.0,28.3474,28.4568,28.238,28.2653,477400.0
2011-10-12 09:30:00,31.24,31.38,30.86,31.29,82700.0,28.4841,28.6118,28.1377,28.5297,82700.0
2011-10-12 10:00:00,31.29,31.53,31.25,31.49,131300.0,28.5297,28.7485,28.4933,28.7121,131300.0
2011-10-12 10:30:00,31.47,31.55,31.25,31.26,66800.0,28.6938,28.7668,28.4933,28.5024,66800.0
2011-10-12 11:00:00,31.27,31.36,31.25,31.31,56900.0,28.5115,28.5935,28.4933,28.548,56900.0
2011-10-12 11:30:00,31.31,31.4,31.25,31.27,58300.0,28.548,28.63,28.4933,28.5115,58300.0
2011-10-12 12:00:00,31.27,31.33,31.24,31.31,43400.0,28.5115,28.5662,28.4841,28.548,43400.0
2011-10-12 12:30:00,31.31,31.5,31.28,31.49,54800.0,28.548,28.7212,28.5206,28.7121,54800.0
2011-10-12 13:00:00,31.49,31.65,31.48,31.55,89400.0,28.7121,28.858,28.703,28.7668,89400.0
2011-10-12 13:30:00,31.56,31.7,31.55,31.69,44000.0,28.7759,28.9036,28.7668,28.8944,44000.0
2011-10-12 14:00:00,31.69,31.82,31.55,31.61,88300.0,28.8944,29.013,28.7668,28.8215,88300.0
2011-10-12 14:30:00,31.62,31.69,31.32,31.35,76700.0,28.8306,28.8944,28.5571,28.5844,76700.0
2011-10-12 15:00:00,31.34,31.5,31.27,31.49,136800.0,28.5753,28.7212,28.5115,28.7121,136800.0
2011-10-12 15:30:00,31.48,31.69,31.39,31.44,277700.0,28.703,28.8944,28.6209,28.6665,277700.0
2011-10-13 09:30:00,31.12,31.23,30.63,30.68,58900.0,28.3747,28.475,27.9279,27.9735,58900.0
2011-10-13 10:00:00,30.67,30.88,30.43,30.58,98300.0,27.9644,28.1559,27.7456,27.8824,98300.0
2011-10-13 10:30:00,30.55,30.75,30.25,30.3,67900.0,27.855,28.0374,27.5815,27.6271,67900.0
2011-10-13 11:00:00,30.31,30.61,30.25,30.4,58000.0,27.6362,27.9097,27.5815,27.7182,58000.0
2011-10-13 11:30:00,30.43,30.52,30.36,30.43,52600.0,27.7456,27.8276,27.6818,27.7456,52600.0
2011-10-13 12:00:00,30.42,30.49,30.3,30.3,31400.0,27.7365,27.8003,27.6271,27.6271,31400.0
2011-10-13 12:30:00,30.28,30.49,30.19,30.47,25700.0,27.6088,27.8003,27.5268,27.7821,25700.0
2011-10-13 13:00:00,30.48,30.71,30.39,30.6,70500.0,27.7912,28.0009,27.7091,27.9006,70500.0
2011-10-13 13:30:00,30.6,30.76,30.55,30.68,49300.0,27.9006,28.0465,27.855,27.9735,49300.0
2011-10-13 14:00:00,30.71,30.86,30.6,30.68,42700.0,28.0009,28.1377,27.9006,27.9735,42700.0
2011-10-13 14:30:00,30.69,31.17,30.68,31.11,53200.0,27.9827,28.4203,27.9735,28.3656,53200.0
2011-10-13 15:00:00,31.1,31.56,31.1,31.4,225600.0,28.3565,28.7759,28.3565,28.63,225600.0
2011-10-13 15:30:00,31.39,31.52,31.2,31.4,252200.0,28.6209,28.7394,28.4477,28.63,252200.0
2011-10-14 09:30:00,31.92,32.24,31.75,32.11,46000.0,29.1041,29.3959,28.9491,29.2774,46000.0
2011-10-14 10:00:00,32.12,32.2,31.53,31.53,46600.0,29.2865,29.3594,28.7485,28.7485,46600.0
2011-10-14 10:30:00,31.46,31.58,31.25,31.51,35500.0,28.6847,28.7941,28.4933,28.7303,35500.0
2011-10-14 11:00:00,31.5,31.54,31.24,31.29,27400.0,28.7212,28.7577,28.4841,28.5297,27400.0
2011-10-14 11:30:00,31.29,31.46,31.29,31.34,19600.0,28.5297,28.6847,28.5297,28.5753,19600.0
2011-10-14 12:00:00,31.32,31.32,31.11,31.2,19200.0,28.5571,28.5571,28.3656,28.4477,19200.0
2011-10-14 12:30:00,31.23,31.51,31.23,31.42,21700.0,28.475,28.7303,28.475,28.6483,21700.0
2011-10-14 13:00:00,31.42,31.51,31.41,31.46,33400.0,28.6483,28.7303,28.6391,28.6847,33400.0
2011-10-14 13:30:00,31.47,31.64,31.45,31.64,23800.0,28.6938,28.8488,28.6756,28.8488,23800.0
2011-10-14 14:00:00,31.63,31.71,31.59,31.7,41500.0,28.8397,28.9127,28.8033,28.9036,41500.0
2011-10-14 14:30:00,31.7,31.82,31.61,31.81,47700.0,28.9036,29.013,28.8215,29.0038,47700.0
2011-10-14 15:00:00,31.81,31.98,31.76,31.93,86600.0,29.0038,29.1589,28.9583,29.1133,86600.0
2011-10-14 15:30:00,31.94,32.14,31.88,32.12,211500.0,29.1224,29.3047,29.0677,29.2865,211500.0
2011-10-17 09:30:00,31.93,32.1,30.37,30.76,383400.0,29.1133,29.2683,27.6909,28.0465,383400.0
2011-10-17 10:00:00,30.76,30.78,30.51,30.52,167200.0,28.0465,28.0647,27.8185,27.8276,167200.0
2011-10-17 10:30:00,30.51,30.93,30.4,30.92,301600.0,27.8185,28.2015,27.7182,28.1924,301600.0
2011-10-17 11:00:00,30.92,31.12,30.91,31.0,117800.0,28.1924,28.3747,28.1832,28.2653,117800.0
2011-10-17 11:30:00,31.0,31.21,30.65,30.73,109100.0,28.2653,28.4568,27.9462,28.0191,109100.0
2011-10-17 12:00:00,30.72,30.9,30.57,30.76,137400.0,28.01,28.1741,27.8732,28.0465,137400.0
2011-10-17 12:30:00,30.72,30.9,30.59,30.6,73600.0,28.01,28.1741,27.8915,27.9006,73600.0
2011-10-17 13:00:00,30.59,30.85,30.56,30.71,52200.0,27.8915,28.1285,27.8641,28.0009,52200.0
2011-10-17 13:30:00,30.68,30.69,30.45,30.54,76500.0,27.9735,27.9827,27.7638,27.8459,76500.0
2011-10-17 14:00:00,30.54,30.59,30.35,30.4,63300.0,27.8459,27.8915,27.6726,27.7182,63300.0
2011-10-17 14:30:00,30.4,30.4,30.18,30.31,60900.0,27.7182,27.7182,27.5176,27.6362,60900.0
2011-10-17 15:00:00,30.31,30.35,30.11,30.13,113600.0,27.6362,27.6726,27.4538,27.4721,113600.0
2011-10-17 15:30:00,30.14,30.22,29.89,30.15,636300.0,27.4812,27.5541,27.2532,27.4903,636300.0
2011-10-18 09:30:00,30.21,30.45,29.62,29.83,109200.0,27.545,27.7638,27.007,27.1985,109200.0
2011-10-18 10:00:00,29.82,30.39,29.74,30.39,144000.0,27.1894,27.7091,27.1165,27.7091,144000.0
2011-10-18 10:30:00,30.47,31.0,30.39,30.79,118800.0,27.7821,28.2653,27.7091,28.0738,118800.0
2011-10-18 11:00:00,30.77,30.9,30.48,30.56,81000.0,28.0556,28.1741,27.7912,27.8641,81000.0
2011-10-18 11:30:00,30.56,30.81,30.56,30.65,200600.0,27.8641,28.0921,27.8641,27.9462,200600.0
2011-10-18 12:00:00,30.65,30.72,30.61,30.67,122900.0,27.9462,28.01,27.9097,27.9644,122900.0
2011-10-18 12:30:00,30.67,30.87,30.65,30.71,72000.0,27.9644,28.1468,27.9462,28.0009,72000.0
2011-10-18 13:00:00,30.72,30.72,30.53,30.65,69200.0,28.01,28.01,27.8368,27.9462,69200.0
2011-10-18 13:30:00,30.64,30.85,30.6,30.7,56200.0,27.9371,28.1285,27.9006,27.9918,56200.0
2011-10-18 14:00:00,30.7,30.72,30.63,30.65,101700.0,27.9918,28.01,27.9279,27.9462,101700.0
2011-10-18 14:30:00,30.66,30.71,30.5,30.68,92000.0,27.9553,28.0009,27.8094,27.9735,92000.0
2011-10-18 15:00:00,30.69,30.96,30.58,30.61,404500.0,27.9827,28.2288,27.8824,27.9097,404500.0
2011-10-18 15:30:00,30.61,31.03,30.54,30.84,490100.0,27.9097,28.2927,27.8459,28.1194,490100.0
2011-10-19 09:30:00,30.88,31.2,30.5,30.78,123100.0,28.1559,28.4477,27.8094,28.0647,123100.0
2011-10-19 10:00:00,30.8,30.9,30.51,30.9,101200.0,28.0829,28.1741,27.8185,28.1741,101200.0
2011-10-19 10:30:00,30.9,30.9,30.66,30.76,124100.0,28.1741,28.1741,27.9553,28.0465,124100.0
2011-10-19 11:00:00,30.75,30.8,30.56,30.7,121300.0,28.0374,28.0829,27.8641,27.9918,121300.0
2011-10-19 11:30:00,30.71,30.83,30.53,30.55,80300.0,28.0009,28.1103,27.8368,27.855,80300.0
2011-10-19 12:00:00,30.57,30.7,30.51,30.68,72500.0,27.8732,27.9918,27.8185,27.9735,72500.0
2011-10-19 12:30:00,30.69,30.77,30.57,30.68,110900.0,27.9827,28.0556,27.8732,27.9735,110900.0
2011-10-19 13:00:00,30.69,30.86,30.69,30.76,46300.0,27.9827,28.1377,27.9827,28.0465,46300.0
2011-10-19 13:30:00,30.76,30.77,30.57,30.68,49800.0,28.0465,28.0556,27.8732,27.9735,49800.0
2011-10-19 14:00:00,30.69,30.7,30.25,30.32,137600.0,27.9827,27.9918,27.5815,27.6453,137600.0
2011-10-19 14:30:00,30.31,30.65,30.24,30.36,100200.0,27.6362,27.9462,27.5723,27.6818,100200.0
2011-10-19 15:00:00,30.37,30.37,30.07,30.16,151800.0,27.6909,27.6909,27.4173,27.4994,151800.0
2011-10-19 15:30:00,30.16,30.32,29.97,30.2,253100.0,27.4994,27.6453,27.3262,27.5359,253100.0
2011-10-20 09:30:00,30.06,30.21,29.72,29.86,63100.0,27.4082,27.545,27.0982,27.2259,63100.0
2011-10-20 10:00:00,29.88,30.5,29.88,30.2,99300.0,27.2441,27.8094,27.2441,27.5359,99300.0
2011-10-20 10:30:00,30.21,30.29,29.73,29.73,72100.0,27.545,27.6179,27.1073,27.1073,72100.0
2011-10-20 11:00:00,29.72,29.98,29.64,29.95,66400.0,27.0982,27.3353,27.0253,27.3079,66400.0
2011-10-20 11:30:00,29.93,30.04,29.71,29.83,53400.0,27.2897,27.39,27.0891,27.1985,53400.0
2011-10-20 12:00:00,29.84,29.84,29.58,29.69,57400.0,27.2076,27.2076,26.9706,27.0709,57400.0
2011-10-20 12:30:00,29.71,29.98,29.71,29.97,60000.0,27.0891,27.3353,27.0891,27.3262,60000.0
2011-10-20 13:00:00,29.96,30.42,29.91,30.23,79100.0,27.317,27.7365,27.2715,27.5632,79100.0
2011-10-20 13:30:00,30.25,30.3,29.98,30.05,75000.0,27.5815,27.6271,27.3353,27.3991,75000.0
2011-10-20 14:00:00,30.05,30.18,29.84,29.94,92200.0,27.3991,27.5176,27.2076,27.2988,92200.0
2011-10-20 14:30:00,29.94,30.25,29.91,30.11,158100.0,27.2988,27.5815,27.2715,27.4538,158100.0
2011-10-20 15:00:00,30.12,30.25,30.0,30.05,112100.0,27.4629,27.5815,27.3535,27.3991,112100.0
2011-10-20 15:30:00,30.04,30.32,30.03,30.26,260900.0,27.39,27.6453,27.3809,27.5906,260900.0
2011-10-21 09:30:00,30.55,30.9,30.35,30.77,206600.0,27.855,28.1741,27.6726,28.0556,206600.0
2011-10-21 10:00:00,30.79,30.95,30.57,30.82,108500.0,28.0738,28.2197,27.8732,28.1012,108500.0
2011-10-21 10:30:00,30.83,30.86,30.69,30.81,117300.0,28.1103,28.1377,27.9827,28.0921,117300.0
2011-10-21 11:00:00,30.82,30.82,30.68,30.73,83400.0,28.1012,28.1012,27.9735,28.0191,83400.0
2011-10-21 11:30:00,30.72,30.91,30.7,30.71,50600.0,28.01,28.1832,27.9918,28.0009,50600.0
2011-10-21 12:00:00,30.71,30.76,30.68,30.74,36000.0,28.0009,28.0465,27.9735,28.0282,36000.0
2011-10-21 12:30:00,30.74,30.75,30.64,30.7,37900.0,28.0282,28.0374,27.9371,27.9918,37900.0
2011-10-21 13:00:00,30.7,30.71,30.52,30.52,92600.0,27.9918,28.0009,27.8276,27.8276,92600.0
2011-10-21 13:30:00,30.53,30.53,30.27,30.27,54000.0,27.8368,27.8368,27.5997,27.5997,54000.0
2011-10-21 14:00:00,30.27,30.58,30.24,30.53,67800.0,27.5997,27.8824,27.5723,27.8368,67800.0
2011-10-21 14:30:00,30.51,30.66,30.44,30.66,68300.0,27.8185,27.9553,27.7547,27.9553,68300.0
2011-10-21 15:00:00,30.69,30.76,30.6,30.67,90900.0,27.9827,28.0465,27.9006,27.9644,90900.0
2011-10-21 15:30:00,30.66,30.86,30.55,30.86,224600.0,27.9553,28.1377,27.855,28.1377,224600.0
2011-10-24 09:30:00,31.22,31.49,30.9,31.26,68600.0,28.4659,28.7121,28.1741,28.5024,68600.0
2011-10-24 10:00:00,31.27,31.31,31.08,31.24,121300.0,28.5115,28.548,28.3382,28.4841,121300.0
2011-10-24 10:30:00,31.25,31.46,31.18,31.23,122600.0,28.4933,28.6847,28.4294,28.475,122600.0
2011-10-24 11:00:00,31.23,31.52,31.23,31.52,113700.0,28.475,28.7394,28.475,28.7394,113700.0
2011-10-24 11:30:00,31.52,31.8,31.52,31.56,106100.0,28.7394,28.9947,28.7394,28.7759,106100.0
2011-10-24 12:00:00,31.55,31.58,31.46,31.47,53500.0,28.7668,28.7941,28.6847,28.6938,53500.0
2011-10-24 12:30:00,31.47,31.47,31.08,31.37,168100.0,28.6938,28.6938,28.3382,28.6027,168100.0
2011-10-24 13:00:00,31.37,31.66,31.32,31.63,60700.0,28.6027,28.8671,28.5571,28.8397,60700.0
2011-10-24 13:30:00,31.62,31.89,31.62,31.8,100700.0,28.8306,29.0768,28.8306,28.9947,100700.0
2011-10-24 14:00:00,31.8,31.81,31.55,31.66,92100.0,28.9947,29.0038,28.7668,28.8671,92100.0
2011-10-24 14:30:00,31.65,31.89,31.65,31.88,71500.0,28.858,29.0768,28.858,29.0677,71500.0
2011-10-24 15:00:00,31.89,32.0,31.8,31.85,166000.0,29.0768,29.1771,28.9947,29.0403,166000.0
2011-10-24 15:30:00,31.85,32.11,31.8,32.07,306100.0,29.0403,29.2774,28.9947,29.2409,306100.0
2011-10-25 09:30:00,32.07,32.07,30.96,31.76,83600.0,29.2409,29.2409,28.2288,28.9583,83600.0
2011-10-25 10:00:00,31.76,31.93,31.48,31.83,130000.0,28.9583,29.1133,28.703,29.0221,130000.0
2011-10-25 10:30:00,31.83,31.99,31.76,31.77,80700.0,29.0221,29.168,28.9583,28.9674,80700.0
2011-10-25 11:00:00,31.77,31.83,31.55,31.73,70900.0,28.9674,29.0221,28.7668,28.9309,70900.0
2011-10-25 11:30:00,31.73,31.87,31.62,31.7,45100.0,28.9309,29.0586,28.8306,28.9036,45100.0
2011-10-25 12:00:00,31.72,32.04,31.63,32.04,39000.0,28.9218,29.2136,28.8397,29.2136,39000.0
2011-10-25 12:30:00,32.04,32.04,31.67,31.67,51600.0,29.2136,29.2136,28.8762,28.8762,51600.0
2011-10-25 13:00:00,31.67,31.86,31.67,31.68,50700.0,28.8762,29.0494,28.8762,28.8853,50700.0
2011-10-25 13:30:00,31.67,31.74,31.55,31.6,64400.0,28.8762,28.94,28.7668,28.8124,64400.0
2011-10-25 14:00:00,31.61,31.61,31.41,31.47,80400.0,28.8215,28.8215,28.6391,28.6938,80400.0
2011-10-25 14:30:00,31.46,31.47,31.2,31.28,151600.0,28.6847,28.6938,28.4477,28.5206,151600.0
2011-10-25 15:00:00,31.31,31.35,31.0,31.01,93300.0,28.548,28.5844,28.2653,28.2744,93300.0
2011-10-25 15:30:00,31.03,31.13,30.76,30.85,311100.0,28.2927,28.3838,28.0465,28.1285,311100.0
2011-10-26 09:30:00,31.47,31.79,31.17,31.63,63800.0,28.6938,28.9856,28.4203,28.8397,63800.0
2011-10-26 10:00:00,31.66,31.77,31.09,31.25,86100.0,28.8671,28.9674,28.3474,28.4933,86100.0
2011-10-26 10:30:00,31.25,31.36,30.67,30.87,104100.0,28.4933,28.5935,27.9644,28.1468,104100.0
2011-10-26 11:00:00,30.86,31.11,30.83,30.94,51900.0,28.1377,28.3656,28.1103,28.2106,51900.0
2011-10-26 11:30:00,30.94,31.29,30.92,31.16,91600.0,28.2106,28.5297,28.1924,28.4112,91600.0
2011-10-26 12:00:00,31.14,31.3,31.09,31.2,100400.0,28.393,28.5388,28.3474,28.4477,100400.0
2011-10-26 12:30:00,31.22,31.26,30.98,31.01,127900.0,28.4659,28.5024,28.2471,28.2744,127900.0
2011-10-26 13:00:00,31.02,31.03,30.78,30.89,58200.0,28.2835,28.2927,28.0647,28.165,58200.0
2011-10-26 13:30:00,30.88,31.24,30.88,31.05,141600.0,28.1559,28.4841,28.1559,28.3109,141600.0
2011-10-26 14:00:00,31.05,31.4,31.04,31.26,163800.0,28.3109,28.63,28.3018,28.5024,163800.0
2011-10-26 14:30:00,31.26,31.49,31.23,31.32,113800.0,28.5024,28.7121,28.475,28.5571,113800.0
2011-10-26 15:00:00,31.33,31.61,31.24,31.54,168400.0,28.5662,28.8215,28.4841,28.7577,168400.0
2011-10-26 15:30:00,31.55,31.79,31.49,31.55,292800.0,28.7668,28.9856,28.7121,28.7668,292800.0
2011-10-27 09:30:00,33.49,33.49,32.36,33.02,143200.0,30.5356,30.5356,29.5053,30.1071,143200.0
2011-10-27 10:00:00,33.0,33.17,32.77,32.88,107700.0,30.0889,30.2439,29.8792,29.9795,107700.0
2011-10-27 10:30:00,32.87,33.25,32.87,33.25,121900.0,29.9703,30.3168,29.9703,30.3168,121900.0
2011-10-27 11:00:00,33.25,33.75,33.2,33.75,94400.0,30.3168,30.7727,30.2712,30.7727,94400.0
2011-10-27 11:30:00,33.72,34.07,33.64,33.92,141600.0,30.7454,31.0645,30.6724,30.9277,141600.0
2011-10-27 12:00:00,33.92,34.02,33.72,33.9,118800.0,30.9277,31.0189,30.7454,30.9095,118800.0
2011-10-27 12:30:00,33.9,34.03,33.88,33.91,48900.0,30.9095,31.028,30.8912,30.9186,48900.0
2011-10-27 13:00:00,33.92,34.09,33.89,33.99,113900.0,30.9277,31.0827,30.9004,30.9915,113900.0
2011-10-27 13:30:00,34.0,34.45,34.0,34.43,90200.0,31.0007,31.411,31.0007,31.3927,90200.0
2011-10-27 14:00:00,34.43,34.56,34.19,34.56,203900.0,31.3927,31.5113,31.1739,31.5113,203900.0
2011-10-27 14:30:00,34.55,34.7,34.48,34.61,159100.0,31.5021,31.6389,31.4383,31.5568,159100.0
2011-10-27 15:00:00,34.61,34.76,34.57,34.61,272300.0,31.5568,31.6936,31.5204,31.5568,272300.0
2011-10-27 15:30:00,34.61,34.91,34.48,34.61,687500.0,31.5568,31.8304,31.4383,31.5568,687500.0
2011-10-28 09:30:00,34.57,34.6,33.47,33.68,147400.0,31.5204,31.5477,30.5174,30.7089,147400.0
2011-10-28 10:00:00,33.72,34.18,33.6,34.13,86000.0,30.7454,31.1648,30.6359,31.1192,86000.0
2011-10-28 10:30:00,34.12,34.34,33.96,33.97,97100.0,31.1101,31.3107,30.9642,30.9733,97100.0
2011-10-28 11:00:00,33.99,34.2,33.86,33.99,72100.0,30.9915,31.183,30.873,30.9915,72100.0
2011-10-28 11:30:00,34.03,34.17,33.28,33.28,113600.0,31.028,31.1557,30.3442,30.3442,113600.0
2011-10-28 12:00:00,33.29,33.45,33.12,33.13,98800.0,30.3533,30.4992,30.1983,30.2074,98800.0
2011-10-28 12:30:00,33.12,33.26,33.07,33.2,73000.0,30.1983,30.3259,30.1527,30.2712,73000.0
2011-10-28 13:00:00,33.21,33.53,33.1,33.53,89600.0,30.2803,30.5721,30.1801,30.5721,89600.0
2011-10-28 13:30:00,33.51,33.52,33.23,33.24,65300.0,30.5539,30.563,30.2986,30.3077,65300.0
2011-10-28 14:00:00,33.24,33.45,33.18,33.28,75800.0,30.3077,30.4992,30.253,30.3442,75800.0
2011-10-28 14:30:00,33.28,33.34,32.9,32.96,75100.0,30.3442,30.3989,29.9977,30.0524,75100.0
2011-10-28 15:00:00,32.99,33.08,32.8,33.01,139400.0,30.0798,30.1618,29.9065,30.098,139400.0
2011-10-28 15:30:00,33.01,33.25,32.91,33.19,321300.0,30.098,30.3168,30.0068,30.2621,321300.0
2011-10-31 09:30:00,33.1,33.14,32.03,32.04,97700.0,30.1801,30.2165,29.2044,29.2136,97700.0
2011-10-31 10:00:00,32.05,32.07,31.83,31.98,129400.0,29.2227,29.2409,29.0221,29.1589,129400.0
2011-10-31 10:30:00,31.97,32.05,31.89,31.95,93700.0,29.1497,29.2227,29.0768,29.1315,93700.0
2011-10-31 11:00:00,31.94,32.02,31.85,31.97,77400.0,29.1224,29.1953,29.0403,29.1497,77400.0
2011-10-31 11:30:00,31.96,32.03,31.84,31.98,63900.0,29.1406,29.2044,29.0312,29.1589,63900.0
2011-10-31 12:00:00,31.97,32.01,31.66,31.68,98800.0,29.1497,29.1862,28.8671,28.8853,98800.0
2011-10-31 12:30:00,31.68,31.95,31.68,31.9,63800.0,28.8853,29.1315,28.8853,29.0859,63800.0
2011-10-31 13:00:00,31.89,32.18,31.89,31.89,147700.0,29.0768,29.3412,29.0768,29.0768,147700.0
2011-10-31 13:30:00,31.89,32.1,31.75,32.07,87700.0,29.0768,29.2683,28.9491,29.2409,87700.0
2011-10-31 14:00:00,32.05,32.1,31.81,31.87,51600.0,29.2227,29.2683,29.0038,29.0586,51600.0
2011-10-31 14:30:00,31.86,31.87,31.74,31.81,68500.0,29.0494,29.0586,28.94,29.0038,68500.0
2011-10-31 15:00:00,31.82,31.83,31.42,31.43,87600.0,29.013,29.0221,28.6483,28.6574,87600.0
2011-10-31 15:30:00,31.42,31.53,31.25,31.3,321600.0,28.6483,28.7485,28.4933,28.5388,321600.0
2011-11-01 09:30:00,29.94,29.96,29.12,29.3,324100.0,27.2988,27.317,26.5512,26.7153,324100.0
2011-11-01 10:00:00,29.31,30.16,29.1,30.1,262400.0,26.7244,27.4994,26.5329,27.4447,262400.0
2011-11-01 10:30:00,30.07,30.3,29.92,30.07,126900.0,27.4173,27.6271,27.2806,27.4173,126900.0
2011-11-01 11:00:00,30.05,30.23,29.87,30.03,84400.0,27.3991,27.5632,27.235,27.3809,84400.0
2011-11-01 11:30:00,30.03,30.04,29.45,29.56,165200.0,27.3809,27.39,26.852,26.9523,165200.0
2011-11-01 12:00:00,29.56,29.76,29.45,29.64,66500.0,26.9523,27.1347,26.852,27.0253,66500.0
2011-11-01 12:30:00,29.63,29.84,29.43,29.43,50700.0,27.0162,27.2076,26.8338,26.8338,50700.0
2011-11-01 13:00:00,29.4,29.85,29.35,29.8,79400.0,26.8064,27.2168,26.7609,27.1712,79400.0
2011-11-01 13:30:00,29.8,30.47,29.7,30.45,220900.0,27.1712,27.7821,27.08,27.7638,220900.0
2011-11-01 14:00:00,30.45,30.97,30.44,30.92,189200.0,27.7638,28.238,27.7547,28.1924,189200.0
2011-11-01 14:30:00,30.93,30.98,30.58,30.68,129200.0,28.2015,28.2471,27.8824,27.9735,129200.0
2011-11-01 15:00:00,30.68,30.74,30.19,30.32,134800.0,27.9735,28.0282,27.5268,27.6453,134800.0
2011-11-01 15:30:00,30.3,30.69,30.2,30.22,518200.0,27.6271,27.9827,27.5359,27.5541,518200.0
2011-11-02 09:30:00,30.97,31.95,30.94,31.24,110600.0,28.238,29.1315,28.2106,28.4841,110600.0
2011-11-02 10:00:00,31.25,31.48,31.04,31.41,88600.0,28.4933,28.703,28.3018,28.6391,88600.0
2011-11-02 10:30:00,31.42,31.82,31.23,31.73,102400.0,28.6483,29.013,28.475,28.9309,102400.0
2011-11-02 11:00:00,31.74,31.81,31.53,31.57,60000.0,28.94,29.0038,28.7485,28.785,60000.0
2011-11-02 11:30:00,31.61,31.61,31.36,31.39,32600.0,28.8215,28.8215,28.5935,28.6209,32600.0
2011-11-02 12:00:00,31.39,31.57,31.18,31.23,60100.0,28.6209,28.785,28.4294,28.475,60100.0
2011-11-02 12:30:00,31.25,31.3,30.84,30.84,71000.0,28.4933,28.5388,28.1194,28.1194,71000.0
2011-11-02 13:00:00,30.87,30.88,30.6,30.77,62300.0,28.1468,28.1559,27.9006,28.0556,62300.0
2011-11-02 13:30:00,30.75,30.93,30.53,30.53,46700.0,28.0374,28.2015,27.8368,27.8368,46700.0
2011-11-02 14:00:00,30.56,30.8,30.48,30.63,56800.0,27.8641,28.0829,27.7912,27.9279,56800.0
2011-11-02 14:30:00,30.63,30.99,30.58,30.87,59400.0,27.9279,28.2562,27.8824,28.1468,59400.0
2011-11-02 15:00:00,30.89,31.14,30.82,30.86,203300.0,28.165,28.393,28.1012,28.1377,203300.0
2011-11-02 15:30:00,30.86,31.11,30.69,30.9,389300.0,28.1377,28.3656,27.9827,28.1741,389300.0
2011-11-03 09:30:00,29.71,31.07,29.05,29.95,382900.0,27.0891,28.3291,26.4873,27.3079,382900.0
2011-11-03 10:00:00,29.96,30.1,29.34,29.74,195100.0,27.317,27.4447,26.7517,27.1165,195100.0
2011-11-03 10:30:00,29.68,30.42,29.56,30.13,140200.0,27.0617,27.7365,26.9523,27.4721,140200.0
2011-11-03 11:00:00,30.16,30.67,30.16,30.64,124500.0,27.4994,27.9644,27.4994,27.9371,124500.0
2011-11-03 11:30:00,30.64,30.69,30.27,30.28,65900.0,27.9371,27.9827,27.5997,27.6088,65900.0
2011-11-03 12:00:00,30.25,30.4,30.11,30.36,55600.0,27.5815,27.7182,27.4538,27.6818,55600.0
2011-11-03 12:30:00,30.36,30.51,30.19,30.41,60500.0,27.6818,27.8185,27.5268,27.7274,60500.0
2011-11-03 13:00:00,30.42,30.49,30.33,30.46,95200.0,27.7365,27.8003,27.6544,27.7729,95200.0
2011-11-03 13:30:00,30.43,31.05,30.43,30.95,69200.0,27.7456,28.3109,27.7456,28.2197,69200.0
2011-11-03 14:00:00,30.95,31.16,30.89,31.0,96300.0,28.2197,28.4112,28.165,28.2653,96300.0
2011-11-03 14:30:00,31.0,31.1,30.71,30.81,94900.0,28.2653,28.3565,28.0009,28.0921,94900.0
2011-11-03 15:00:00,30.82,31.19,30.8,31.1,90700.0,28.1012,28.4385,28.0829,28.3565,90700.0
2011-11-03 15:30:00,31.11,31.3,31.0,31.15,336100.0,28.3656,28.5388,28.2653,28.4021,336100.0
2011-11-04 09:30:00,30.76,31.17,30.47,30.47,84600.0,28.0465,28.4203,27.7821,27.7821,84600.0
2011-11-04 10:00:00,30.45,30.52,30.01,30.12,154000.0,27.7638,27.8276,27.3626,27.4629,154000.0
2011-11-04 10:30:00,30.11,30.25,29.97,30.22,90400.0,27.4538,27.5815,27.3262,27.5541,90400.0
2011-11-04 11:00:00,30.23,30.38,30.17,30.36,130100.0,27.5632,27.7,27.5085,27.6818,130100.0
2011-11-04 11:30:00,30.36,30.57,30.35,30.53,54000.0,27.6818,27.8732,27.6726,27.8368,54000.0
2011-11-04 12:00:00,30.56,30.81,30.55,30.72,42700.0,27.8641,28.0921,27.855,28.01,42700.0
2011-11-04 12:30:00,30.72,30.74,30.62,30.72,24000.0,28.01,28.0282,27.9188,28.01,24000.0
2011-11-04 13:00:00,30.72,30.9,30.63,30.87,24900.0,28.01,28.1741,27.9279,28.1468,24900.0
2011-11-04 13:30:00,30.87,30.99,30.77,30.82,72800.0,28.1468,28.2562,28.0556,28.1012,72800.0
2011-11-04 14:00:00,30.82,30.83,30.72,30.73,38100.0,28.1012,28.1103,28.01,28.0191,38100.0
2011-11-04 14:30:00,30.74,30.81,30.57,30.64,57700.0,28.0282,28.0921,27.8732,27.9371,57700.0
2011-11-04 15:00:00,30.62,30.65,30.42,30.56,64500.0,27.9188,27.9462,27.7365,27.8641,64500.0
2011-11-04 15:30:00,30.55,30.67,30.45,30.57,234800.0,27.855,27.9644,27.7638,27.8732,234800.0
2011-11-07 09:30:00,30.59,31.02,30.46,30.46,107300.0,27.8915,28.2835,27.7729,27.7729,107300.0
2011-11-07 10:00:00,30.49,30.63,30.21,30.28,82200.0,27.8003,27.9279,27.545,27.6088,82200.0
2011-11-07 10:30:00,30.27,30.27,29.95,29.96,142200.0,27.5997,27.5997,27.3079,27.317,142200.0
2011-11-07 11:00:00,29.96,30.07,29.89,29.96,163900.0,27.317,27.4173,27.2532,27.317,163900.0
2011-11-07 11:30:00,29.95,30.01,29.88,29.9,71600.0,27.3079,27.3626,27.2441,27.2623,71600.0
2011-11-07 12:00:00,29.89,29.97,29.65,29.65,86100.0,27.2532,27.3262,27.0344,27.0344,86100.0
2011-11-07 12:30:00,29.66,29.8,29.59,29.78,43100.0,27.0435,27.1712,26.9797,27.1529,43100.0
2011-11-07 13:00:00,29.78,29.96,29.74,29.92,47000.0,27.1529,27.317,27.1165,27.2806,47000.0
2011-11-07 13:30:00,29.92,30.14,29.88,30.06,104500.0,27.2806,27.4812,27.2441,27.4082,104500.0
2011-11-07 14:00:00,30.08,30.22,30.03,30.16,103700.0,27.4265,27.5541,27.3809,27.4994,103700.0
2011-11-07 14:30:00,30.16,30.27,30.08,30.26,96300.0,27.4994,27.5997,27.4265,27.5906,96300.0
2011-11-07 15:00:00,30.27,30.34,30.17,30.18,101500.0,27.5997,27.6635,27.5085,27.5176,101500.0
2011-11-07 15:30:00,30.17,30.39,30.14,30.31,240700.0,27.5085,27.7091,27.4812,27.6362,240700.0
2011-11-08 09:30:00,30.65,31.08,30.49,31.02,90700.0,27.9462,28.3382,27.8003,28.2835,90700.0
2011-11-08 10:00:00,31.05,31.08,30.31,30.46,76000.0,28.3109,28.3382,27.6362,27.7729,76000.0
2011-11-08 10:30:00,30.45,30.68,30.4,30.59,55900.0,27.7638,27.9735,27.7182,27.8915,55900.0
2011-11-08 11:00:00,30.56,30.68,30.25,30.43,61400.0,27.8641,27.9735,27.5815,27.7456,61400.0
2011-11-08 11:30:00,30.42,30.59,30.38,30.51,37300.0,27.7365,27.8915,27.7,27.8185,37300.0
2011-11-08 12:00:00,30.5,30.81,30.42,30.67,48800.0,27.8094,28.0921,27.7365,27.9644,48800.0
2011-11-08 12:30:00,30.69,30.89,30.69,30.89,44900.0,27.9827,28.165,27.9827,28.165,44900.0
2011-11-08 13:00:00,30.89,31.2,30.8,31.14,141700.0,28.165,28.4477,28.0829,28.393,141700.0
2011-11-08 13:30:00,31.14,31.33,30.98,31.25,123300.0,28.393,28.5662,28.2471,28.4933,123300.0
2011-11-08 14:00:00,31.25,31.35,31.08,31.29,92000.0,28.4933,28.5844,28.3382,28.5297,92000.0
2011-11-08 14:30:00,31.3,31.34,31.19,31.31,117400.0,28.5388,28.5753,28.4385,28.548,117400.0
2011-11-08 15:00:00,31.3,31.38,31.08,31.34,100900.0,28.5388,28.6118,28.3382,28.5753,100900.0
2011-11-08 15:30:00,31.35,31.47,31.27,31.36,197100.0,28.5844,28.6938,28.5115,28.5935,197100.0
2011-11-09 09:30:00,30.11,30.19,29.52,29.6,222200.0,27.4538,27.5268,26.9159,26.9888,222200.0
2011-11-09 10:00:00,29.6,29.95,29.59,29.88,125400.0,26.9888,27.3079,26.9797,27.2441,125400.0
2011-11-09 10:30:00,29.9,30.06,29.68,29.83,74400.0,27.2623,27.4082,27.0617,27.1985,74400.0
2011-11-09 11:00:00,29.84,30.3,29.79,30.25,76800.0,27.2076,27.6271,27.162,27.5815,76800.0
2011-11-09 11:30:00,30.24,30.26,30.09,30.16,46000.0,27.5723,27.5906,27.4356,27.4994,46000.0
2011-11-09 12:00:00,30.16,30.18,29.81,29.83,71800.0,27.4994,27.5176,27.1803,27.1985,71800.0
2011-11-09 12:30:00,29.81,29.89,29.7,29.71,80200.0,27.1803,27.2532,27.08,27.0891,80200.0
2011-11-09 13:00:00,29.72,29.73,29.3,29.43,179600.0,27.0982,27.1073,26.7153,26.8338,179600.0
2011-11-09 13:30:00,29.42,29.43,29.0,29.18,127300.0,26.8247,26.8338,26.4417,26.6059,127300.0
2011-11-09 14:00:00,29.18,29.29,28.81,29.04,208100.0,26.6059,26.7062,26.2685,26.4782,208100.0
2011-11-09 14:30:00,29.04,29.06,28.87,29.02,232400.0,26.4782,26.4964,26.3232,26.46,232400.0
2011-11-09 15:00:00,29.0,29.38,28.95,29.32,322600.0,26.4417,26.7882,26.3961,26.7335,322600.0
2011-11-09 15:30:00,29.32,29.32,28.96,29.07,397600.0,26.7335,26.7335,26.4053,26.5056,397600.0
2011-11-10 09:30:00,30.0,30.07,29.25,29.29,163200.0,27.3535,27.4173,26.6697,26.7062,163200.0
2011-11-10 10:00:00,29.29,29.6,29.28,29.43,153400.0,26.7062,26.9888,26.697,26.8338,153400.0
2011-11-10 10:30:00,29.39,29.69,29.25,29.65,70200.0,26.7973,27.0709,26.6697,27.0344,70200.0
2011-11-10 11:00:00,29.64,29.86,29.6,29.71,70400.0,27.0253,27.2259,26.9888,27.0891,70400.0
2011-11-10 11:30:00,29.74,30.3,29.65,30.02,113700.0,27.1165,27.6271,27.0344,27.3718,113700.0
2011-11-10 12:00:00,30.01,30.17,29.94,30.05,53100.0,27.3626,27.5085,27.2988,27.3991,53100.0
2011-11-10 12:30:00,30.06,30.09,29.87,30.08,53000.0,27.4082,27.4356,27.235,27.4265,53000.0
2011-11-10 13:00:00,30.09,30.3,29.98,30.06,83900.0,27.4356,27.6271,27.3353,27.4082,83900.0
2011-11-10 13:30:00,30.05,30.18,29.94,30.05,50600.0,27.3991,27.5176,27.2988,27.3991,50600.0
2011-11-10 14:00:00,30.06,30.16,29.9,29.92,112700.0,27.4082,27.4994,27.2623,27.2806,112700.0
2011-11-10 14:30:00,29.92,30.14,29.9,29.9,78400.0,27.2806,27.4812,27.2623,27.2623,78400.0
2011-11-10 15:00:00,29.88,29.96,29.73,29.86,221600.0,27.2441,27.317,27.1073,27.2259,221600.0
2011-11-10 15:30:00,29.86,29.9,29.6,29.76,307400.0,27.2259,27.2623,26.9888,27.1347,307400.0
2011-11-11 09:30:00,30.26,30.41,30.16,30.3,134200.0,27.5906,27.7274,27.4994,27.6271,134200.0
2011-11-11 10:00:00,30.34,30.72,30.27,30.72,71100.0,27.6635,28.01,27.5997,28.01,71100.0
2011-11-11 10:30:00,30.72,30.86,30.71,30.73,42000.0,28.01,28.1377,28.0009,28.0191,42000.0
2011-11-11 11:00:00,30.73,30.94,30.69,30.89,65500.0,28.0191,28.2106,27.9827,28.165,65500.0
2011-11-11 11:30:00,30.87,30.91,30.69,30.74,22400.0,28.1468,28.1832,27.9827,28.0282,22400.0
2011-11-11 12:00:00,30.75,30.92,30.68,30.71,33000.0,28.0374,28.1924,27.9735,28.0009,33000.0
2011-11-11 12:30:00,30.72,30.72,30.59,30.59,48500.0,28.01,28.01,27.8915,27.8915,48500.0
2011-11-11 13:00:00,30.59,30.6,30.39,30.4,117900.0,27.8915,27.9006,27.7091,27.7182,117900.0
2011-11-11 13:30:00,30.42,30.54,30.36,30.41,66200.0,27.7365,27.8459,27.6818,27.7274,66200.0
2011-11-11 14:00:00,30.41,30.56,30.41,30.55,65300.0,27.7274,27.8641,27.7274,27.855,65300.0
2011-11-11 14:30:00,30.56,30.57,30.42,30.45,93700.0,27.8641,27.8732,27.7365,27.7638,93700.0
2011-11-11 15:00:00,30.44,30.49,30.33,30.49,91000.0,27.7547,27.8003,27.6544,27.8003,91000.0
2011-11-11 15:30:00,30.51,30.56,30.36,30.49,177000.0,27.8185,27.8641,27.6818,27.8003,177000.0
2011-11-14 09:30:00,30.21,30.58,30.17,30.53,129400.0,27.545,27.8824,27.5085,27.8368,129400.0
2011-11-14 10:00:00,30.51,30.72,30.47,30.64,109700.0,27.8185,28.01,27.7821,27.9371,109700.0
2011-11-14 10:30:00,30.65,30.93,30.47,30.82,136700.0,27.9462,28.2015,27.7821,28.1012,136700.0
2011-11-14 11:00:00,30.8,30.9,30.65,30.65,92400.0,28.0829,28.1741,27.9462,27.9462,92400.0
2011-11-14 11:30:00,30.65,30.73,30.52,30.62,62900.0,27.9462,28.0191,27.8276,27.9188,62900.0
2011-11-14 12:00:00,30.62,30.67,30.42,30.52,84300.0,27.9188,27.9644,27.7365,27.8276,84300.0
2011-11-14 12:30:00,30.52,30.54,30.4,30.53,60700.0,27.8276,27.8459,27.7182,27.8368,60700.0
2011-11-14 13:00:00,30.53,30.69,30.49,30.65,33100.0,27.8368,27.9827,27.8003,27.9462,33100.0
2011-11-14 13:30:00,30.65,30.74,30.58,30.69,63100.0,27.9462,28.0282,27.8824,27.9827,63100.0
2011-11-14 14:00:00,30.7,30.76,30.66,30.66,39500.0,27.9918,28.0465,27.9553,27.9553,39500.0
2011-11-14 14:30:00,30.66,30.71,30.49,30.5,60100.0,27.9553,28.0009,27.8003,27.8094,60100.0
2011-11-14 15:00:00,30.51,30.67,30.51,30.62,91500.0,27.8185,27.9644,27.8185,27.9188,91500.0
2011-11-14 15:30:00,30.61,30.75,30.5,30.56,338700.0,27.9097,28.0374,27.8094,27.8641,338700.0
2011-11-15 09:30:00,30.35,31.22,30.35,31.16,120900.0,27.6726,28.4659,27.6726,28.4112,120900.0
2011-11-15 10:00:00,31.15,31.77,31.07,31.54,339400.0,28.4021,28.9674,28.3291,28.7577,339400.0
2011-11-15 10:30:00,31.55,31.93,31.52,31.81,181400.0,28.7668,29.1133,28.7394,29.0038,181400.0
2011-11-15 11:00:00,31.81,31.96,31.55,31.79,121800.0,29.0038,29.1406,28.7668,28.9856,121800.0
2011-11-15 11:30:00,31.79,31.81,31.46,31.74,70300.0,28.9856,29.0038,28.6847,28.94,70300.0
2011-11-15 12:00:00,31.75,32.04,31.74,31.9,118900.0,28.9491,29.2136,28.94,29.0859,118900.0
2011-11-15 12:30:00,31.92,32.35,31.91,32.23,142300.0,29.1041,29.4962,29.095,29.3868,142300.0
2011-11-15 13:00:00,32.22,32.44,32.1,32.2,140700.0,29.3777,29.5783,29.2683,29.3594,140700.0
2011-11-15 13:30:00,32.21,32.43,32.19,32.4,66200.0,29.3686,29.5692,29.3503,29.5418,66200.0
2011-11-15 14:00:00,32.39,32.49,32.14,32.19,92500.0,29.5327,29.6239,29.3047,29.3503,92500.0
2011-11-15 14:30:00,32.2,32.31,32.16,32.21,94300.0,29.3594,29.4597,29.323,29.3686,94300.0
2011-11-15 15:00:00,32.22,32.4,32.21,32.39,133100.0,29.3777,29.5418,29.3686,29.5327,133100.0
2011-11-15 15:30:00,32.39,32.45,32.22,32.24,444600.0,29.5327,29.5874,29.3777,29.3959,444600.0
2011-11-16 09:30:00,31.76,32.31,31.62,32.02,92800.0,28.9583,29.4597,28.8306,29.1953,92800.0
2011-11-16 10:00:00,32.03,32.14,31.66,31.67,127300.0,29.2044,29.3047,28.8671,28.8762,127300.0
2011-11-16 10:30:00,31.67,31.95,31.6,31.8,86500.0,28.8762,29.1315,28.8124,28.9947,86500.0
2011-11-16 11:00:00,31.8,31.97,31.8,31.85,82400.0,28.9947,29.1497,28.9947,29.0403,82400.0
2011-11-16 11:30:00,31.86,31.91,31.71,31.76,38800.0,29.0494,29.095,28.9127,28.9583,38800.0
2011-11-16 12:00:00,31.75,31.82,31.71,31.76,34100.0,28.9491,29.013,28.9127,28.9583,34100.0
2011-11-16 12:30:00,31.77,31.94,31.71,31.78,72000.0,28.9674,29.1224,28.9127,28.9765,72000.0
2011-11-16 13:00:00,31.79,31.99,31.78,31.99,49000.0,28.9856,29.168,28.9765,29.168,49000.0
2011-11-16 13:30:00,31.99,32.3,31.95,32.2,47900.0,29.168,29.4506,29.1315,29.3594,47900.0
2011-11-16 14:00:00,32.2,32.28,32.13,32.25,40500.0,29.3594,29.4324,29.2956,29.405,40500.0
2011-11-16 14:30:00,32.26,32.37,32.01,32.06,88800.0,29.4142,29.5144,29.1862,29.2318,88800.0
2011-11-16 15:00:00,32.06,32.09,31.71,31.71,165700.0,29.2318,29.2591,28.9127,28.9127,165700.0
2011-11-16 15:30:00,31.71,31.75,31.43,31.54,459500.0,28.9127,28.9491,28.6574,28.7577,459500.0
2011-11-17 09:30:00,31.65,32.29,31.45,32.07,167500.0,28.858,29.4415,28.6756,29.2409,167500.0
2011-11-17 10:00:00,32.07,32.39,31.93,32.3,172500.0,29.2409,29.5327,29.1133,29.4506,172500.0
2011-11-17 10:30:00,32.3,32.75,32.14,32.57,133400.0,29.4506,29.8609,29.3047,29.6968,133400.0
2011-11-17 11:00:00,32.56,32.58,32.15,32.47,136100.0,29.6877,29.7059,29.3139,29.6056,136100.0
2011-11-17 11:30:00,32.46,32.54,32.12,32.24,73300.0,29.5965,29.6695,29.2865,29.3959,73300.0
2011-11-17 12:00:00,32.28,32.28,31.88,31.9,129700.0,29.4324,29.4324,29.0677,29.0859,129700.0
2011-11-17 12:30:00,31.89,31.89,31.34,31.65,186900.0,29.0768,29.0768,28.5753,28.858,186900.0
2011-11-17 13:00:00,31.65,31.66,31.38,31.51,109000.0,28.858,28.8671,28.6118,28.7303,109000.0
2011-11-17 13:30:00,31.5,31.54,31.14,31.38,146500.0,28.7212,28.7577,28.393,28.6118,146500.0
2011-11-17 14:00:00,31.37,31.43,31.12,31.22,165700.0,28.6027,28.6574,28.3747,28.4659,165700.0
2011-11-17 14:30:00,31.22,31.47,31.17,31.4,92000.0,28.4659,28.6938,28.4203,28.63,92000.0
2011-11-17 15:00:00,31.36,31.49,31.26,31.27,266100.0,28.5935,28.7121,28.5024,28.5115,266100.0
2011-11-17 15:30:00,31.28,31.32,30.97,31.21,474700.0,28.5206,28.5571,28.238,28.4568,474700.0
2011-11-18 09:30:00,31.5,31.6,31.24,31.59,127900.0,28.7212,28.8124,28.4841,28.8033,127900.0
2011-11-18 10:00:00,31.59,31.81,31.36,31.81,145900.0,28.8033,29.0038,28.5935,29.0038,145900.0
2011-11-18 10:30:00,31.81,32.11,31.8,31.81,337800.0,29.0038,29.2774,28.9947,29.0038,337800.0
2011-11-18 11:00:00,31.82,32.06,31.81,31.99,370500.0,29.013,29.2318,29.0038,29.168,370500.0
2011-11-18 11:30:00,32.0,32.04,31.78,31.79,65300.0,29.1771,29.2136,28.9765,28.9856,65300.0
2011-11-18 12:00:00,31.8,31.96,31.78,31.92,78800.0,28.9947,29.1406,28.9765,29.1041,78800.0
2011-11-18 12:30:00,31.92,31.99,31.8,31.83,27200.0,29.1041,29.168,28.9947,29.0221,27200.0
2011-11-18 13:00:00,31.82,31.99,31.8,31.97,40200.0,29.013,29.168,28.9947,29.1497,40200.0
2011-11-18 13:30:00,31.96,32.21,31.96,32.2,143400.0,29.1406,29.3686,29.1406,29.3594,143400.0
2011-11-18 14:00:00,32.2,32.44,32.13,32.22,87800.0,29.3594,29.5783,29.2956,29.3777,87800.0
2011-11-18 14:30:00,32.24,32.39,32.08,32.11,62200.0,29.3959,29.5327,29.25,29.2774,62200.0
2011-11-18 15:00:00,32.12,32.19,32.0,32.09,96000.0,29.2865,29.3503,29.1771,29.2591,96000.0
2011-11-18 15:30:00,32.09,32.23,32.04,32.18,277500.0,29.2591,29.3868,29.2136,29.3412,277500.0
2011-11-21 09:30:00,31.32,31.46,30.96,31.14,119000.0,28.5662,28.6938,28.2378,28.402,119000.0
2011-11-21 10:00:00,31.16,31.36,31.05,31.34,82300.0,28.4202,28.6026,28.3199,28.5844,82300.0
2011-11-21 10:30:00,31.34,31.42,31.16,31.16,134000.0,28.5844,28.6574,28.4202,28.4202,134000.0
2011-11-21 11:00:00,31.16,31.43,31.08,31.28,145900.0,28.4202,28.6665,28.3473,28.5297,145900.0
2011-11-21 11:30:00,31.28,31.37,31.05,31.33,141600.0,28.5297,28.6118,28.3199,28.5753,141600.0
2011-11-21 12:00:00,31.32,31.38,31.22,31.27,74400.0,28.5662,28.6209,28.475,28.5206,74400.0
2011-11-21 12:30:00,31.26,31.44,31.24,31.31,52500.0,28.5114,28.6756,28.4932,28.557,52500.0
2011-11-21 13:00:00,31.33,31.6,31.33,31.54,63800.0,28.5753,28.8215,28.5753,28.7668,63800.0
2011-11-21 13:30:00,31.53,31.63,31.48,31.48,72100.0,28.7577,28.8489,28.7121,28.7121,72100.0
2011-11-21 14:00:00,31.48,31.87,31.46,31.7,96100.0,28.7121,29.0678,28.6938,28.9127,96100.0
2011-11-21 14:30:00,31.69,31.82,31.61,31.63,95800.0,28.9036,29.0222,28.8307,28.8489,95800.0
2011-11-21 15:00:00,31.63,31.69,31.5,31.61,217200.0,28.8489,28.9036,28.7303,28.8307,217200.0
2011-11-21 15:30:00,31.63,31.63,31.42,31.45,378700.0,28.8489,28.8489,28.6574,28.6847,378700.0
2011-11-22 09:30:00,31.5,31.84,31.22,31.77,70300.0,28.7303,29.0404,28.475,28.9766,70300.0
2011-11-22 10:00:00,31.77,31.98,31.67,31.81,116200.0,28.9766,29.1681,28.8854,29.0131,116200.0
2011-11-22 10:30:00,31.79,31.79,31.14,31.17,70400.0,28.9948,28.9948,28.402,28.4293,70400.0
2011-11-22 11:00:00,31.16,31.36,31.15,31.29,52700.0,28.4202,28.6026,28.4111,28.5388,52700.0
2011-11-22 11:30:00,31.28,31.28,31.01,31.07,52100.0,28.5297,28.5297,28.2834,28.3381,52100.0
2011-11-22 12:00:00,31.06,31.49,31.06,31.37,77700.0,28.329,28.7212,28.329,28.6118,77700.0
2011-11-22 12:30:00,31.36,31.63,31.33,31.59,87600.0,28.6026,28.8489,28.5753,28.8124,87600.0
2011-11-22 13:00:00,31.61,31.63,31.25,31.39,127700.0,28.8307,28.8489,28.5023,28.63,127700.0
2011-11-22 13:30:00,31.4,31.52,31.31,31.33,48600.0,28.6391,28.7486,28.557,28.5753,48600.0
2011-11-22 14:00:00,31.35,31.36,31.11,31.19,43100.0,28.5935,28.6026,28.3746,28.4476,43100.0
2011-11-22 14:30:00,31.2,31.22,30.88,30.94,52600.0,28.4567,28.475,28.1648,28.2196,52600.0
2011-11-22 15:00:00,30.94,30.99,30.79,30.94,107300.0,28.2196,28.2652,28.0828,28.2196,107300.0
2011-11-22 15:30:00,30.95,31.03,30.85,30.93,189400.0,28.2287,28.3017,28.1375,28.2104,189400.0
2011-11-23 09:30:00,30.48,30.62,30.21,30.22,90200.0,27.8,27.9277,27.5538,27.5629,90200.0
2011-11-23 10:00:00,30.21,30.26,29.92,30.01,119900.0,27.5538,27.5994,27.2893,27.3713,119900.0
2011-11-23 10:30:00,30.0,30.14,29.95,30.11,137900.0,27.3622,27.4899,27.3166,27.4625,137900.0
2011-11-23 11:00:00,30.1,30.19,30.0,30.09,93400.0,27.4534,27.5355,27.3622,27.4443,93400.0
2011-11-23 11:30:00,30.09,30.22,30.02,30.03,54800.0,27.4443,27.5629,27.3805,27.3896,54800.0
2011-11-23 12:00:00,30.04,30.19,30.03,30.08,46400.0,27.3987,27.5355,27.3896,27.4352,46400.0
2011-11-23 12:30:00,30.08,30.19,29.99,30.16,49400.0,27.4352,27.5355,27.3531,27.5082,49400.0
2011-11-23 13:00:00,30.15,30.26,30.08,30.14,58300.0,27.499,27.5994,27.4352,27.4899,58300.0
2011-11-23 13:30:00,30.14,30.18,30.03,30.04,71600.0,27.4899,27.5264,27.3896,27.3987,71600.0
2011-11-23 14:00:00,30.03,30.06,29.91,30.0,70300.0,27.3896,27.4169,27.2801,27.3622,70300.0
2011-11-23 14:30:00,30.0,30.1,29.99,30.05,54000.0,27.3622,27.4534,27.3531,27.4078,54000.0
2011-11-23 15:00:00,30.04,30.18,30.0,30.06,111800.0,27.3987,27.5264,27.3622,27.4169,111800.0
2011-11-23 15:30:00,30.07,30.3,29.91,29.99,251500.0,27.4261,27.6358,27.2801,27.3531,251500.0
2011-11-25 09:30:00,29.82,30.1,29.69,29.94,48900.0,27.198,27.4534,27.0795,27.3075,48900.0
2011-11-25 10:00:00,29.95,30.41,29.91,30.17,42900.0,27.3166,27.7362,27.2801,27.5173,42900.0
2011-11-25 10:30:00,30.15,30.27,30.05,30.12,20200.0,27.499,27.6085,27.4078,27.4717,20200.0
2011-11-25 11:00:00,30.12,30.28,30.09,30.18,31700.0,27.4717,27.6176,27.4443,27.5264,31700.0
2011-11-25 11:30:00,30.19,30.22,29.88,29.91,30600.0,27.5355,27.5629,27.2528,27.2801,30600.0
2011-11-25 12:00:00,29.94,29.97,29.65,29.68,67700.0,27.3075,27.3349,27.043,27.0704,67700.0
2011-11-25 12:30:00,29.69,29.7,29.35,29.38,223500.0,27.0795,27.0886,26.7694,26.7967,223500.0
2011-11-28 09:30:00,30.56,30.75,30.38,30.75,107200.0,27.873,28.0463,27.7088,28.0463,107200.0
2011-11-28 10:00:00,30.73,30.74,30.59,30.63,123600.0,28.028,28.0372,27.9003,27.9368,123600.0
2011-11-28 10:30:00,30.65,30.71,30.41,30.42,63700.0,27.9551,28.0098,27.7362,27.7453,63700.0
2011-11-28 11:00:00,30.43,30.55,30.43,30.55,56700.0,27.7544,27.8639,27.7544,27.8639,56700.0
2011-11-28 11:30:00,30.55,30.59,30.32,30.35,61500.0,27.8639,27.9003,27.6541,27.6814,61500.0
2011-11-28 12:00:00,30.35,30.36,30.19,30.2,51100.0,27.6814,27.6906,27.5355,27.5446,51100.0
2011-11-28 12:30:00,30.2,30.21,30.05,30.07,41400.0,27.5446,27.5538,27.4078,27.4261,41400.0
2011-11-28 13:00:00,30.07,30.34,29.97,30.3,80300.0,27.4261,27.6723,27.3349,27.6358,80300.0
2011-11-28 13:30:00,30.32,30.35,30.01,30.02,44400.0,27.6541,27.6814,27.3713,27.3805,44400.0
2011-11-28 14:00:00,30.03,30.23,30.03,30.11,44200.0,27.3896,27.572,27.3896,27.4625,44200.0
2011-11-28 14:30:00,30.13,30.14,29.9,29.95,44800.0,27.4808,27.4899,27.271,27.3166,44800.0
2011-11-28 15:00:00,29.96,29.99,29.6,29.69,122500.0,27.3257,27.3531,26.9974,27.0795,122500.0
2011-11-28 15:30:00,29.69,29.92,29.59,29.91,255700.0,27.0795,27.2893,26.9883,27.2801,255700.0
2011-11-29 09:30:00,29.98,30.24,29.84,30.19,89400.0,27.344,27.5811,27.2163,27.5355,89400.0
2011-11-29 10:00:00,30.2,30.87,30.17,30.84,119700.0,27.5446,28.1557,27.5173,28.1284,119700.0
2011-11-29 10:30:00,30.83,30.95,30.53,30.56,60400.0,28.1192,28.2287,27.8456,27.873,60400.0
2011-11-29 11:00:00,30.52,30.62,30.4,30.58,43900.0,27.8365,27.9277,27.727,27.8912,43900.0
2011-11-29 11:30:00,30.6,30.75,30.54,30.57,32900.0,27.9095,28.0463,27.8547,27.8821,32900.0
2011-11-29 12:00:00,30.57,30.73,30.54,30.63,28300.0,27.8821,28.028,27.8547,27.9368,28300.0
2011-11-29 12:30:00,30.63,30.63,30.37,30.5,31600.0,27.9368,27.9368,27.6997,27.8183,31600.0
2011-11-29 13:00:00,30.5,30.59,30.38,30.52,32400.0,27.8183,27.9003,27.7088,27.8365,32400.0
2011-11-29 13:30:00,30.52,30.56,30.31,30.4,66900.0,27.8365,27.873,27.645,27.727,66900.0
2011-11-29 14:00:00,30.39,30.46,30.28,30.33,41800.0,27.7179,27.7818,27.6176,27.6632,41800.0
2011-11-29 14:30:00,30.33,30.42,30.25,30.37,51000.0,27.6632,27.7453,27.5902,27.6997,51000.0
2011-11-29 15:00:00,30.38,30.59,30.32,30.51,126400.0,27.7088,27.9003,27.6541,27.8274,126400.0
2011-11-29 15:30:00,30.52,30.66,30.47,30.49,261400.0,27.8365,27.9642,27.7909,27.8091,261400.0
2011-11-30 09:30:00,30.72,31.94,30.14,31.94,296500.0,28.0189,29.1316,27.4899,29.1316,296500.0
2011-11-30 10:00:00,31.94,32.03,31.58,31.74,175800.0,29.1316,29.2137,28.8033,28.9492,175800.0
2011-11-30 10:30:00,31.72,32.23,31.7,32.18,83100.0,28.931,29.3961,28.9127,29.3505,83100.0
2011-11-30 11:00:00,32.17,32.17,31.83,31.85,65300.0,29.3414,29.3414,29.0313,29.0496,65300.0
2011-11-30 11:30:00,31.86,32.05,31.75,31.78,53900.0,29.0587,29.232,28.9583,28.9857,53900.0
2011-11-30 12:00:00,31.8,31.93,31.71,31.87,45600.0,29.004,29.1225,28.9219,29.0678,45600.0
2011-11-30 12:30:00,31.87,32.0,31.87,31.96,41000.0,29.0678,29.1864,29.0678,29.1499,41000.0
2011-11-30 13:00:00,31.96,32.04,31.9,31.92,36600.0,29.1499,29.2229,29.0952,29.1134,36600.0
2011-11-30 13:30:00,31.91,32.11,31.9,31.98,67700.0,29.1043,29.2867,29.0952,29.1681,67700.0
2011-11-30 14:00:00,31.97,32.08,31.95,32.07,57000.0,29.159,29.2593,29.1408,29.2502,57000.0
2011-11-30 14:30:00,32.07,32.25,32.06,32.21,172300.0,29.2502,29.4144,29.2411,29.3779,172300.0
2011-11-30 15:00:00,32.2,32.25,32.13,32.21,337200.0,29.3688,29.4144,29.3049,29.3779,337200.0
2011-11-30 15:30:00,32.22,32.49,32.13,32.4,725800.0,29.387,29.6333,29.3049,29.5512,725800.0
2011-12-01 09:30:00,32.28,32.94,32.28,32.82,163600.0,29.4417,30.0437,29.4417,29.9343,163600.0
2011-12-01 10:00:00,32.83,33.01,32.68,32.85,155700.0,29.9434,30.1076,29.8066,29.9616,155700.0
2011-12-01 10:30:00,32.85,32.85,32.3,32.34,92300.0,29.9616,29.9616,29.46,29.4965,92300.0
2011-12-01 11:00:00,32.36,32.41,32.1,32.13,97300.0,29.5147,29.5603,29.2776,29.3049,97300.0
2011-12-01 11:30:00,32.1,32.17,32.05,32.12,67200.0,29.2776,29.3414,29.232,29.2958,67200.0
2011-12-01 12:00:00,32.13,33.04,32.06,32.87,284000.0,29.3049,30.1349,29.2411,29.9799,284000.0
2011-12-01 12:30:00,32.87,32.87,32.33,32.4,140100.0,29.9799,29.9799,29.4874,29.5512,140100.0
2011-12-01 13:00:00,32.39,32.58,32.39,32.56,52100.0,29.5421,29.7154,29.5421,29.6971,52100.0
2011-12-01 13:30:00,32.54,32.59,32.47,32.59,85500.0,29.6789,29.7245,29.615,29.7245,85500.0
2011-12-01 14:00:00,32.59,32.6,32.27,32.28,96700.0,29.7245,29.7336,29.4326,29.4417,96700.0
2011-12-01 14:30:00,32.28,32.44,32.2,32.35,57300.0,29.4417,29.5877,29.3688,29.5056,57300.0
2011-12-01 15:00:00,32.34,32.45,32.19,32.45,84900.0,29.4965,29.5968,29.3597,29.5968,84900.0
2011-12-01 15:30:00,32.46,32.47,32.21,32.27,152000.0,29.6059,29.615,29.3779,29.4326,152000.0
2011-12-02 09:30:00,32.78,33.45,32.76,33.41,119900.0,29.8978,30.5089,29.8795,30.4724,119900.0
2011-12-02 10:00:00,33.41,34.07,33.37,34.03,269300.0,30.4724,31.0744,30.4359,31.0379,269300.0
2011-12-02 10:30:00,34.03,34.11,33.89,33.99,115000.0,31.0379,31.1108,30.9102,31.0014,115000.0
2011-12-02 11:00:00,33.99,34.07,33.37,33.76,145500.0,31.0014,31.0744,30.4359,30.7916,145500.0
2011-12-02 11:30:00,33.78,33.84,33.31,33.39,58500.0,30.8099,30.8646,30.3812,30.4542,58500.0
2011-12-02 12:00:00,33.39,33.43,33.26,33.26,68500.0,30.4542,30.4906,30.3356,30.3356,68500.0
2011-12-02 12:30:00,33.26,33.33,33.0,33.04,72500.0,30.3356,30.3994,30.0984,30.1349,72500.0
2011-12-02 13:00:00,33.04,33.08,32.79,32.79,73200.0,30.1349,30.1714,29.9069,29.9069,73200.0
2011-12-02 13:30:00,32.77,32.97,32.75,32.9,38200.0,29.8887,30.0711,29.8704,30.0072,38200.0
2011-12-02 14:00:00,32.92,32.98,32.75,32.9,47200.0,30.0255,30.0802,29.8704,30.0072,47200.0
2011-12-02 14:30:00,32.89,32.89,32.8,32.84,45300.0,29.9981,29.9981,29.916,29.9525,45300.0
2011-12-02 15:00:00,32.82,32.93,32.75,32.78,74200.0,29.9343,30.0346,29.8704,29.8978,74200.0
2011-12-02 15:30:00,32.78,32.85,32.58,32.66,209800.0,29.8978,29.9616,29.7154,29.7883,209800.0
2011-12-05 09:30:00,33.38,33.66,33.27,33.64,53800.0,30.445,30.7004,30.3447,30.6822,53800.0
2011-12-05 10:00:00,33.62,33.9,33.49,33.88,129400.0,30.6639,30.9193,30.5454,30.9011,129400.0
2011-12-05 10:30:00,33.88,34.0,33.88,33.9,57100.0,30.9011,31.0105,30.9011,30.9193,57100.0
2011-12-05 11:00:00,33.89,33.93,33.65,33.69,51100.0,30.9102,30.9467,30.6913,30.7278,51100.0
2011-12-05 11:30:00,33.69,33.7,33.45,33.47,40400.0,30.7278,30.7369,30.5089,30.5271,40400.0
2011-12-05 12:00:00,33.44,33.52,33.34,33.38,40500.0,30.4998,30.5727,30.4085,30.445,40500.0
2011-12-05 12:30:00,33.38,33.52,33.38,33.49,40100.0,30.445,30.5727,30.445,30.5454,40100.0
2011-12-05 13:00:00,33.47,33.5,33.25,33.29,51400.0,30.5271,30.5545,30.3265,30.3629,51400.0
2011-12-05 13:30:00,33.29,33.3,32.95,33.05,122600.0,30.3629,30.3721,30.0528,30.144,122600.0
2011-12-05 14:00:00,33.02,33.03,32.77,33.02,81500.0,30.1167,30.1258,29.8887,30.1167,81500.0
2011-12-05 14:30:00,33.04,33.1,32.94,33.07,50600.0,30.1349,30.1896,30.0437,30.1623,50600.0
2011-12-05 15:00:00,33.08,33.08,32.64,32.68,192500.0,30.1714,30.1714,29.7701,29.8066,192500.0
2011-12-05 15:30:00,32.69,32.95,32.57,32.94,214000.0,29.8157,30.0528,29.7063,30.0437,214000.0
2011-12-06 09:30:00,32.81,33.38,32.61,33.33,125800.0,29.9251,30.445,29.7427,30.3994,125800.0
2011-12-06 10:00:00,33.33,35.1,33.33,34.4,1683700.0,30.3994,32.0138,30.3994,31.3753,1683700.0
2011-12-06 10:30:00,34.43,34.93,34.29,34.53,544500.0,31.4027,31.8587,31.275,31.4939,544500.0
2011-12-06 11:00:00,34.52,34.65,34.06,34.25,240900.0,31.4848,31.6034,31.0652,31.2385,240900.0
2011-12-06 11:30:00,34.24,34.27,34.01,34.14,130100.0,31.2294,31.2568,31.0196,31.1382,130100.0
2011-12-06 12:00:00,34.13,34.15,33.59,33.69,199700.0,31.1291,31.1473,30.6366,30.7278,199700.0
2011-12-06 12:30:00,33.67,34.03,33.57,33.95,118800.0,30.7095,31.0379,30.6183,30.9649,118800.0
2011-12-06 13:00:00,33.97,34.05,33.89,33.98,93500.0,30.9832,31.0561,30.9102,30.9923,93500.0
2011-12-06 13:30:00,33.99,34.09,33.95,34.01,74000.0,31.0014,31.0926,30.9649,31.0196,74000.0
2011-12-06 14:00:00,34.0,34.01,33.87,33.91,73800.0,31.0105,31.0196,30.8919,30.9284,73800.0
2011-12-06 14:30:00,33.9,34.23,33.9,34.12,152700.0,30.9193,31.2203,30.9193,31.12,152700.0
2011-12-06 15:00:00,34.11,34.23,33.96,33.96,124400.0,31.1108,31.2203,30.974,30.974,124400.0
2011-12-06 15:30:00,33.98,34.11,33.82,33.89,347000.0,30.9923,31.1108,30.8463,30.9102,347000.0
2011-12-07 09:30:00,33.59,33.67,33.31,33.38,119500.0,30.6366,30.7095,30.3812,30.445,119500.0
2011-12-07 10:00:00,33.36,33.67,33.33,33.56,137200.0,30.4268,30.7095,30.3994,30.6092,137200.0
2011-12-07 10:30:00,33.54,33.62,33.44,33.52,107700.0,30.591,30.6639,30.4998,30.5727,107700.0
2011-12-07 11:00:00,33.53,34.2,33.53,34.2,96500.0,30.5818,31.1929,30.5818,31.1929,96500.0
2011-12-07 11:30:00,34.21,34.39,34.17,34.28,206600.0,31.2021,31.3662,31.1656,31.2659,206600.0
2011-12-07 12:00:00,34.29,34.7,34.26,34.55,208600.0,31.275,31.649,31.2477,31.5122,208600.0
2011-12-07 12:30:00,34.55,34.55,34.31,34.36,75300.0,31.5122,31.5122,31.2933,31.3389,75300.0
2011-12-07 13:00:00,34.36,34.38,34.17,34.22,66000.0,31.3389,31.3571,31.1656,31.2112,66000.0
2011-12-07 13:30:00,34.23,34.24,34.02,34.09,35100.0,31.2203,31.2294,31.0288,31.0926,35100.0
2011-12-07 14:00:00,34.08,34.13,33.81,34.02,48500.0,31.0835,31.1291,30.8372,31.0288,48500.0
2011-12-07 14:30:00,34.0,34.0,33.76,33.82,64200.0,31.0105,31.0105,30.7916,30.8463,64200.0
2011-12-07 15:00:00,33.82,34.17,33.8,34.1,81500.0,30.8463,31.1656,30.8281,31.1017,81500.0
2011-12-07 15:30:00,34.11,34.43,34.05,34.23,290200.0,31.1108,31.4027,31.0561,31.2203,290200.0
2011-12-08 09:30:00,33.69,34.08,33.52,33.7,64900.0,30.7278,31.0835,30.5727,30.7369,64900.0
2011-12-08 10:00:00,33.65,33.75,33.09,33.12,156200.0,30.6913,30.7825,30.1805,30.2079,156200.0
2011-12-08 10:30:00,33.12,33.31,32.92,32.93,124400.0,30.2079,30.3812,30.0255,30.0346,124400.0
2011-12-08 11:00:00,32.92,32.99,32.75,32.78,69000.0,30.0255,30.0893,29.8704,29.8978,69000.0
2011-12-08 11:30:00,32.78,32.83,32.51,32.79,67100.0,29.8978,29.9434,29.6515,29.9069,67100.0
2011-12-08 12:00:00,32.79,32.98,32.74,32.86,52800.0,29.9069,30.0802,29.8613,29.9708,52800.0
2011-12-08 12:30:00,32.84,32.85,32.65,32.8,76500.0,29.9525,29.9616,29.7792,29.916,76500.0
2011-12-08 13:00:00,32.8,32.81,32.51,32.64,82900.0,29.916,29.9251,29.6515,29.7701,82900.0
2011-12-08 13:30:00,32.64,32.82,32.5,32.82,65800.0,29.7701,29.9343,29.6424,29.9343,65800.0
2011-12-08 14:00:00,32.82,33.04,32.8,32.93,61500.0,29.9343,30.1349,29.916,30.0346,61500.0
2011-12-08 14:30:00,32.92,32.95,32.71,32.76,86200.0,30.0255,30.0528,29.8339,29.8795,86200.0
2011-12-08 15:00:00,32.76,32.94,32.7,32.87,101300.0,29.8795,30.0437,29.8248,29.9799,101300.0
2011-12-08 15:30:00,32.88,33.03,32.39,32.52,411900.0,29.989,30.1258,29.5421,29.6606,411900.0
2011-12-09 09:30:00,32.6,33.41,32.59,33.21,69100.0,29.7336,30.4724,29.7245,30.29,69100.0
2011-12-09 10:00:00,33.23,33.66,33.18,33.44,100900.0,30.3082,30.7004,30.2626,30.4998,100900.0
2011-12-09 10:30:00,33.45,33.85,33.34,33.83,72900.0,30.5089,30.8737,30.4085,30.8555,72900.0
2011-12-09 11:00:00,33.82,34.23,33.79,34.2,75800.0,30.8463,31.2203,30.819,31.1929,75800.0
2011-12-09 11:30:00,34.23,34.41,34.07,34.09,74300.0,31.2203,31.3845,31.0744,31.0926,74300.0
2011-12-09 12:00:00,34.1,34.1,33.85,33.98,105600.0,31.1017,31.1017,30.8737,30.9923,105600.0
2011-12-09 12:30:00,33.97,34.05,33.87,33.87,82400.0,30.9832,31.0561,30.8919,30.8919,82400.0
2011-12-09 13:00:00,33.89,33.97,33.86,33.89,114300.0,30.9102,30.9832,30.8828,30.9102,114300.0
2011-12-09 13:30:00,33.89,33.93,33.8,33.84,22700.0,30.9102,30.9467,30.8281,30.8646,22700.0
2011-12-09 14:00:00,33.83,33.89,33.72,33.86,59200.0,30.8555,30.9102,30.7551,30.8828,59200.0
2011-12-09 14:30:00,33.9,33.95,33.63,33.65,57400.0,30.9193,30.9649,30.673,30.6913,57400.0
2011-12-09 15:00:00,33.64,33.65,33.48,33.55,75400.0,30.6822,30.6913,30.5362,30.6001,75400.0
2011-12-09 15:30:00,33.56,33.63,33.43,33.55,154800.0,30.6092,30.673,30.4906,30.6001,154800.0
2011-12-12 09:30:00,33.01,33.03,31.98,31.99,135000.0,30.1076,30.1258,29.1681,29.1772,135000.0
2011-12-12 10:00:00,31.99,32.03,31.87,31.97,28500.0,29.1772,29.2137,29.0678,29.159,28500.0
2011-12-12 10:30:00,32.02,45.0,32.02,42.19,2233000.0,29.2046,41.0433,29.2046,38.4804,2233000.0
2011-12-12 11:00:00,42.19,42.35,39.6,40.05,2285200.0,38.4804,38.6263,36.1181,36.5286,2285200.0
2011-12-12 11:30:00,40.04,40.07,39.0,39.98,860500.0,36.5194,36.5468,35.5709,36.4647,860500.0
2011-12-12 12:00:00,39.97,40.42,39.75,40.2,679600.0,36.4556,36.866,36.2549,36.6654,679600.0
2011-12-12 12:30:00,40.21,40.3,39.99,40.05,397900.0,36.6745,36.7566,36.4738,36.5286,397900.0
2011-12-12 13:00:00,40.08,40.1,39.19,39.48,449400.0,36.5559,36.5742,35.7442,36.0087,449400.0
2011-12-12 13:30:00,39.48,39.48,38.9,39.25,559300.0,36.0087,36.0087,35.4797,35.7989,559300.0
2011-12-12 14:00:00,39.3,39.45,39.21,39.4,352600.0,35.8445,35.9813,35.7624,35.9357,352600.0
2011-12-12 14:30:00,39.39,39.45,39.16,39.22,386100.0,35.9266,35.9813,35.7168,35.7715,386100.0
2011-12-12 15:00:00,39.22,39.23,38.68,38.86,538200.0,35.7715,35.7807,35.279,35.4432,538200.0
2011-12-12 15:30:00,38.86,38.98,38.65,38.7,1684700.0,35.4432,35.5526,35.2517,35.2973,1684700.0
2011-12-13 09:30:00,38.73,39.1,38.43,38.93,536600.0,35.3246,35.6621,35.051,35.507,536600.0
2011-12-13 10:00:00,38.94,39.07,38.84,38.98,855900.0,35.5162,35.6347,35.425,35.5526,855900.0
2011-12-13 10:30:00,38.99,39.59,38.92,39.45,525900.0,35.5618,36.109,35.4979,35.9813,525900.0
2011-12-13 11:00:00,39.49,39.86,39.31,39.76,625500.0,36.0178,36.3553,35.8536,36.2641,625500.0
2011-12-13 11:30:00,39.77,39.83,39.43,39.73,463500.0,36.2732,36.3279,35.9631,36.2367,463500.0
2011-12-13 12:00:00,39.75,39.9,39.35,39.45,218400.0,36.2549,36.3918,35.8901,35.9813,218400.0
2011-12-13 12:30:00,39.45,39.55,39.29,39.49,122400.0,35.9813,36.0725,35.8354,36.0178,122400.0
2011-12-13 13:00:00,39.49,39.69,39.16,39.23,137900.0,36.0178,36.2002,35.7168,35.7807,137900.0
2011-12-13 13:30:00,39.22,39.4,39.15,39.34,110200.0,35.7715,35.9357,35.7077,35.881,110200.0
2011-12-13 14:00:00,39.35,39.53,39.21,39.38,192300.0,35.8901,36.0543,35.7624,35.9175,192300.0
2011-12-13 14:30:00,39.35,39.54,39.09,39.37,281800.0,35.8901,36.0634,35.653,35.9084,281800.0
2011-12-13 15:00:00,39.38,39.5,39.07,39.14,252900.0,35.9175,36.0269,35.6347,35.6986,252900.0
2011-12-13 15:30:00,39.14,39.16,38.55,38.69,555800.0,35.6986,35.7168,35.1605,35.2881,555800.0
2011-12-14 09:30:00,38.4,38.5,38.01,38.22,117700.0,35.0236,35.1148,34.6679,34.8595,117700.0
2011-12-14 10:00:00,38.24,38.26,37.81,37.91,187600.0,34.8777,34.896,34.4855,34.5767,187600.0
2011-12-14 10:30:00,37.91,38.0,37.75,37.82,218400.0,34.5767,34.6588,34.4308,34.4946,218400.0
2011-12-14 11:00:00,37.83,37.9,37.53,37.58,264600.0,34.5038,34.5676,34.2301,34.2757,264600.0
2011-12-14 11:30:00,37.57,37.77,37.47,37.71,103200.0,34.2666,34.449,34.1754,34.3943,103200.0
2011-12-14 12:00:00,37.7,38.12,37.65,37.96,248700.0,34.3852,34.7683,34.3396,34.6223,248700.0
2011-12-14 12:30:00,37.96,38.27,37.96,38.26,230200.0,34.6223,34.9051,34.6223,34.896,230200.0
2011-12-14 13:00:00,38.25,38.62,38.17,38.52,167800.0,34.8868,35.2243,34.8139,35.1331,167800.0
2011-12-14 13:30:00,38.52,38.58,38.1,38.15,138400.0,35.1331,35.1878,34.75,34.7956,138400.0
2011-12-14 14:00:00,38.14,38.31,38.09,38.22,110200.0,34.7865,34.9416,34.7409,34.8595,110200.0
2011-12-14 14:30:00,38.21,38.29,38.0,38.0,127900.0,34.8503,34.9233,34.6588,34.6588,127900.0
2011-12-14 15:00:00,38.03,38.3,37.83,38.06,194300.0,34.6862,34.9324,34.5038,34.7135,194300.0
2011-12-14 15:30:00,38.04,38.07,37.84,37.98,224400.0,34.6953,34.7227,34.5129,34.6406,224400.0
2011-12-15 09:30:00,38.72,38.89,38.3,38.43,135300.0,35.3155,35.4706,34.9324,35.051,135300.0
2011-12-15 10:00:00,38.43,38.88,38.35,38.87,165900.0,35.051,35.4614,34.978,35.4523,165900.0
2011-12-15 10:30:00,38.84,38.91,38.58,38.81,111500.0,35.425,35.4888,35.1878,35.3976,111500.0
2011-12-15 11:00:00,38.81,38.94,38.74,38.9,72500.0,35.3976,35.5162,35.3337,35.4797,72500.0
2011-12-15 11:30:00,38.91,38.99,38.81,38.91,99600.0,35.4888,35.5618,35.3976,35.4888,99600.0
2011-12-15 12:00:00,38.94,38.99,38.83,38.98,81600.0,35.5162,35.5618,35.4158,35.5526,81600.0
2011-12-15 12:30:00,38.97,39.23,38.95,39.16,109800.0,35.5435,35.7807,35.5253,35.7168,109800.0
2011-12-15 13:00:00,39.16,39.49,39.1,39.38,167000.0,35.7168,36.0178,35.6621,35.9175,167000.0
2011-12-15 13:30:00,39.38,39.59,39.3,39.56,133800.0,35.9175,36.109,35.8445,36.0816,133800.0
2011-12-15 14:00:00,39.57,39.57,39.03,39.15,81100.0,36.0908,36.0908,35.5982,35.7077,81100.0
2011-12-15 14:30:00,39.16,39.2,38.69,38.74,73000.0,35.7168,35.7533,35.2881,35.3337,73000.0
2011-12-15 15:00:00,38.75,38.86,38.44,38.5,144500.0,35.3429,35.4432,35.0601,35.1148,144500.0
2011-12-15 15:30:00,38.5,38.8,38.48,38.65,423500.0,35.1148,35.3885,35.0966,35.2517,423500.0
2011-12-16 09:30:00,39.12,39.79,38.98,39.71,218000.0,35.6803,36.2914,35.5526,36.2185,218000.0
2011-12-16 10:00:00,39.71,40.19,39.71,40.16,155400.0,36.2185,36.6563,36.2185,36.6289,155400.0
2011-12-16 10:30:00,40.17,40.21,39.96,39.98,76200.0,36.638,36.6745,36.4465,36.4647,76200.0
2011-12-16 11:00:00,40.04,40.12,40.04,40.09,79900.0,36.5194,36.5924,36.5194,36.565,79900.0
2011-12-16 11:30:00,40.08,40.13,39.66,39.66,91600.0,36.5559,36.6015,36.1729,36.1729,91600.0
2011-12-16 12:00:00,39.6,39.84,39.45,39.64,45300.0,36.1181,36.337,35.9813,36.1546,45300.0
2011-12-16 12:30:00,39.65,39.66,39.29,39.43,100000.0,36.1637,36.1729,35.8354,35.9631,100000.0
2011-12-16 13:00:00,39.44,39.55,39.35,39.38,75200.0,35.9722,36.0725,35.8901,35.9175,75200.0
2011-12-16 13:30:00,39.38,39.64,39.34,39.4,52400.0,35.9175,36.1546,35.881,35.9357,52400.0
2011-12-16 14:00:00,39.4,39.48,39.11,39.15,134000.0,35.9357,36.0087,35.6712,35.7077,134000.0
2011-12-16 14:30:00,39.1,39.11,38.91,38.98,91900.0,35.6621,35.6712,35.4888,35.5526,91900.0
2011-12-16 15:00:00,38.99,39.08,38.93,38.98,68300.0,35.5618,35.6439,35.507,35.5526,68300.0
2011-12-16 15:30:00,38.98,39.04,38.59,38.81,391400.0,35.5526,35.6074,35.1969,35.3976,391400.0
2011-12-19 09:30:00,39.04,39.93,39.04,39.41,196600.0,35.6074,36.4191,35.6074,35.9448,196600.0
2011-12-19 10:00:00,39.41,39.58,39.21,39.44,330000.0,35.9448,36.0999,35.7624,35.9722,330000.0
2011-12-19 10:30:00,39.46,39.63,39.29,39.58,209100.0,35.9904,36.1455,35.8354,36.0999,209100.0
2011-12-19 11:00:00,39.59,39.59,38.65,38.74,96600.0,36.109,36.109,35.2517,35.3337,96600.0
2011-12-19 11:30:00,38.71,38.85,38.6,38.68,48000.0,35.3064,35.4341,35.2061,35.279,48000.0
2011-12-19 12:00:00,38.7,38.82,38.69,38.76,34700.0,35.2973,35.4067,35.2881,35.352,34700.0
2011-12-19 12:30:00,38.75,38.83,38.7,38.76,39000.0,35.3429,35.4158,35.2973,35.352,39000.0
2011-12-19 13:00:00,38.75,38.75,38.49,38.5,85900.0,35.3429,35.3429,35.1057,35.1148,85900.0
2011-12-19 13:30:00,38.53,38.68,38.47,38.48,44800.0,35.1422,35.279,35.0875,35.0966,44800.0
2011-12-19 14:00:00,38.5,38.64,38.45,38.53,59400.0,35.1148,35.2425,35.0692,35.1422,59400.0
2011-12-19 14:30:00,38.51,38.58,38.41,38.57,65700.0,35.124,35.1878,35.0328,35.1787,65700.0
2011-12-19 15:00:00,38.56,38.57,38.11,38.13,73300.0,35.1696,35.1787,34.7591,34.7774,73300.0
2011-12-19 15:30:00,38.13,38.24,37.91,38.16,159900.0,34.7774,34.8777,34.5767,34.8047,159900.0
2011-12-20 09:30:00,38.62,38.97,38.61,38.87,161800.0,35.2243,35.5435,35.2152,35.4523,161800.0
2011-12-20 10:00:00,38.87,39.15,38.77,39.08,90700.0,35.4523,35.7077,35.3611,35.6439,90700.0
2011-12-20 10:30:00,39.07,39.13,38.84,38.91,51900.0,35.6347,35.6895,35.425,35.4888,51900.0
2011-12-20 11:00:00,38.92,39.11,38.84,38.86,86700.0,35.4979,35.6712,35.425,35.4432,86700.0
2011-12-20 11:30:00,38.87,38.98,38.72,38.87,110100.0,35.4523,35.5526,35.3155,35.4523,110100.0
2011-12-20 12:00:00,38.87,38.87,38.72,38.77,94400.0,35.4523,35.4523,35.3155,35.3611,94400.0
2011-12-20 12:30:00,38.77,38.77,38.58,38.66,74800.0,35.3611,35.3611,35.1878,35.2608,74800.0
2011-12-20 13:00:00,38.65,38.75,38.51,38.64,103800.0,35.2517,35.3429,35.124,35.2425,103800.0
2011-12-20 13:30:00,38.65,38.78,38.63,38.75,60100.0,35.2517,35.3702,35.2334,35.3429,60100.0
2011-12-20 14:00:00,38.76,38.79,38.53,38.65,71200.0,35.352,35.3794,35.1422,35.2517,71200.0
2011-12-20 14:30:00,38.66,38.75,38.61,38.68,94900.0,35.2608,35.3429,35.2152,35.279,94900.0
2011-12-20 15:00:00,38.7,38.7,38.45,38.49,139500.0,35.2973,35.2973,35.0692,35.1057,139500.0
2011-12-20 15:30:00,38.5,38.53,38.27,38.29,296600.0,35.1148,35.1422,34.9051,34.9233,296600.0
2011-12-21 09:30:00,38.35,38.65,38.28,38.6,66400.0,34.978,35.2517,34.9142,35.2061,66400.0
2011-12-21 10:00:00,38.6,39.0,38.53,38.94,82400.0,35.2061,35.5709,35.1422,35.5162,82400.0
2011-12-21 10:30:00,38.96,39.0,38.66,38.73,70500.0,35.5344,35.5709,35.2608,35.3246,70500.0
2011-12-21 11:00:00,38.74,38.96,38.71,38.79,82300.0,35.3337,35.5344,35.3064,35.3794,82300.0
2011-12-21 11:30:00,38.78,38.98,38.78,38.91,99300.0,35.3702,35.5526,35.3702,35.4888,99300.0
2011-12-21 12:00:00,38.92,39.07,38.85,38.96,93300.0,35.4979,35.6347,35.4341,35.5344,93300.0
2011-12-21 12:30:00,38.95,39.25,38.83,39.25,54600.0,35.5253,35.7989,35.4158,35.7989,54600.0
2011-12-21 13:00:00,39.27,39.41,39.2,39.3,48300.0,35.8171,35.9448,35.7533,35.8445,48300.0
2011-12-21 13:30:00,39.35,39.56,39.26,39.53,48400.0,35.8901,36.0816,35.808,36.0543,48400.0
2011-12-21 14:00:00,39.53,39.56,39.33,39.47,86000.0,36.0543,36.0816,35.8719,35.9996,86000.0
2011-12-21 14:30:00,39.48,39.77,39.2,39.28,97800.0,36.0087,36.2732,35.7533,35.8263,97800.0
2011-12-21 15:00:00,39.27,39.29,38.97,38.98,70600.0,35.8171,35.8354,35.5435,35.5526,70600.0
2011-12-21 15:30:00,39.03,39.22,38.88,38.88,297400.0,35.5982,35.7715,35.4614,35.4614,297400.0
2011-12-22 09:30:00,39.01,39.35,38.75,38.96,42600.0,35.58,35.8901,35.3429,35.5344,42600.0
2011-12-22 10:00:00,38.99,39.04,38.5,38.6,40200.0,35.5618,35.6074,35.1148,35.2061,40200.0
2011-12-22 10:30:00,38.61,38.61,38.35,38.5,58100.0,35.2152,35.2152,34.978,35.1148,58100.0
2011-12-22 11:00:00,38.46,39.32,38.46,39.32,199200.0,35.0784,35.8628,35.0784,35.8628,199200.0
2011-12-22 11:30:00,39.3,39.38,38.84,39.0,197500.0,35.8445,35.9175,35.425,35.5709,197500.0
2011-12-22 12:00:00,39.04,39.09,38.95,39.05,45500.0,35.6074,35.653,35.5253,35.6165,45500.0
2011-12-22 12:30:00,39.07,39.09,38.78,39.03,87500.0,35.6347,35.653,35.3702,35.5982,87500.0
2011-12-22 13:00:00,39.03,39.15,38.99,39.15,31600.0,35.5982,35.7077,35.5618,35.7077,31600.0
2011-12-22 13:30:00,39.13,39.4,39.13,39.34,27400.0,35.6895,35.9357,35.6895,35.881,27400.0
2011-12-22 14:00:00,39.34,39.44,39.17,39.2,70300.0,35.881,35.9722,35.7259,35.7533,70300.0
2011-12-22 14:30:00,39.22,39.22,38.95,39.07,59100.0,35.7715,35.7715,35.5253,35.6347,59100.0
2011-12-22 15:00:00,39.08,39.34,39.08,39.31,36500.0,35.6439,35.881,35.6439,35.8536,36500.0
2011-12-22 15:30:00,39.32,39.34,39.12,39.23,104700.0,35.8628,35.881,35.6803,35.7807,104700.0
2011-12-23 09:30:00,39.12,39.49,39.0,39.43,66000.0,35.6803,36.0178,35.5709,35.9631,66000.0
2011-12-23 10:00:00,39.41,39.55,39.2,39.33,26600.0,35.9448,36.0725,35.7533,35.8719,26600.0
2011-12-23 10:30:00,39.35,39.42,39.23,39.3,57200.0,35.8901,35.954,35.7807,35.8445,57200.0
2011-12-23 11:00:00,39.3,39.53,39.3,39.51,54500.0,35.8445,36.0543,35.8445,36.036,54500.0
2011-12-23 11:30:00,39.55,39.55,39.36,39.46,33500.0,36.0725,36.0725,35.8992,35.9904,33500.0
2011-12-23 12:00:00,39.47,39.54,39.38,39.46,36900.0,35.9996,36.0634,35.9175,35.9904,36900.0
2011-12-23 12:30:00,39.49,39.53,39.32,39.35,60000.0,36.0178,36.0543,35.8628,35.8901,60000.0
2011-12-23 13:00:00,39.36,39.36,39.25,39.31,14900.0,35.8992,35.8992,35.7989,35.8536,14900.0
2011-12-23 13:30:00,39.33,39.38,39.25,39.37,33400.0,35.8719,35.9175,35.7989,35.9084,33400.0
2011-12-23 14:00:00,39.37,39.48,39.33,39.46,25000.0,35.9084,36.0087,35.8719,35.9904,25000.0
2011-12-23 14:30:00,39.45,39.52,39.43,39.49,31400.0,35.9813,36.0452,35.9631,36.0178,31400.0
2011-12-23 15:00:00,39.5,39.53,39.37,39.41,45100.0,36.0269,36.0543,35.9084,35.9448,45100.0
2011-12-23 15:30:00,39.38,39.58,39.38,39.56,93800.0,35.9175,36.0999,35.9175,36.0816,93800.0
2011-12-27 09:30:00,39.5,39.58,39.26,39.35,21300.0,36.0269,36.0999,35.808,35.8901,21300.0
2011-12-27 10:00:00,39.33,39.63,39.3,39.55,54700.0,35.8719,36.1455,35.8445,36.0725,54700.0
2011-12-27 10:30:00,39.55,39.66,39.5,39.63,37500.0,36.0725,36.1729,36.0269,36.1455,37500.0
2011-12-27 11:00:00,39.64,39.75,39.6,39.63,33500.0,36.1546,36.2549,36.1181,36.1455,33500.0
2011-12-27 11:30:00,39.63,39.77,39.6,39.75,32300.0,36.1455,36.2732,36.1181,36.2549,32300.0
2011-12-27 12:00:00,39.75,39.84,39.75,39.83,29300.0,36.2549,36.337,36.2549,36.3279,29300.0
2011-12-27 12:30:00,39.82,39.84,39.77,39.83,21600.0,36.3188,36.337,36.2732,36.3279,21600.0
2011-12-27 13:00:00,39.83,39.83,39.62,39.62,28200.0,36.3279,36.3279,36.1364,36.1364,28200.0
2011-12-27 13:30:00,39.61,39.7,39.6,39.7,77300.0,36.1273,36.2093,36.1181,36.2093,77300.0
2011-12-27 14:00:00,39.7,39.7,39.62,39.62,12300.0,36.2093,36.2093,36.1364,36.1364,12300.0
2011-12-27 14:30:00,39.63,39.69,39.62,39.65,14600.0,36.1455,36.2002,36.1364,36.1637,14600.0
2011-12-27 15:00:00,39.67,39.7,39.6,39.64,51500.0,36.182,36.2093,36.1181,36.1546,51500.0
2011-12-27 15:30:00,39.66,39.72,39.53,39.6,142100.0,36.1729,36.2276,36.0543,36.1181,142100.0
2011-12-28 09:30:00,39.38,39.66,39.23,39.35,31400.0,35.9175,36.1729,35.7807,35.8901,31400.0
2011-12-28 10:00:00,39.32,39.51,39.2,39.29,55500.0,35.8628,36.036,35.7533,35.8354,55500.0
2011-12-28 10:30:00,39.29,39.34,39.14,39.16,44800.0,35.8354,35.881,35.6986,35.7168,44800.0
2011-12-28 11:00:00,39.15,39.18,38.96,38.99,43300.0,35.7077,35.7351,35.5344,35.5618,43300.0
2011-12-28 11:30:00,38.99,39.0,38.75,38.84,58800.0,35.5618,35.5709,35.3429,35.425,58800.0
2011-12-28 12:00:00,38.84,38.9,38.64,38.64,52900.0,35.425,35.4797,35.2425,35.2425,52900.0
2011-12-28 12:30:00,38.64,38.67,38.45,38.46,32600.0,35.2425,35.2699,35.0692,35.0784,32600.0
2011-12-28 13:00:00,38.45,38.65,38.43,38.64,46700.0,35.0692,35.2517,35.051,35.2425,46700.0
2011-12-28 13:30:00,38.64,38.75,38.62,38.74,9200.0,35.2425,35.3429,35.2243,35.3337,9200.0
2011-12-28 14:00:00,38.73,38.77,38.62,38.74,36000.0,35.3246,35.3611,35.2243,35.3337,36000.0
2011-12-28 14:30:00,38.74,38.74,38.65,38.71,17000.0,35.3337,35.3337,35.2517,35.3064,17000.0
2011-12-28 15:00:00,38.7,38.77,38.65,38.65,41500.0,35.2973,35.3611,35.2517,35.2517,41500.0
2011-12-28 15:30:00,38.65,38.75,38.61,38.64,131200.0,35.2517,35.3429,35.2152,35.2425,131200.0
2011-12-29 09:30:00,38.99,39.08,38.82,38.85,27300.0,35.5618,35.6439,35.4067,35.4341,27300.0
2011-12-29 10:00:00,38.86,39.08,38.8,39.03,166200.0,35.4432,35.6439,35.3885,35.5982,166200.0
2011-12-29 10:30:00,39.04,39.35,39.04,39.35,47600.0,35.6074,35.8901,35.6074,35.8901,47600.0
2011-12-29 11:00:00,39.33,39.35,39.19,39.31,69500.0,35.8719,35.8901,35.7442,35.8536,69500.0
2011-12-29 11:30:00,39.31,39.5,39.3,39.48,58400.0,35.8536,36.0269,35.8445,36.0087,58400.0
2011-12-29 12:00:00,39.48,39.5,39.18,39.48,46700.0,36.0087,36.0269,35.7351,36.0087,46700.0
2011-12-29 12:30:00,39.48,39.53,39.45,39.48,108300.0,36.0087,36.0543,35.9813,36.0087,108300.0
2011-12-29 13:00:00,39.49,39.5,39.05,39.09,37600.0,36.0178,36.0269,35.6165,35.653,37600.0
2011-12-29 13:30:00,39.09,39.22,39.04,39.2,22800.0,35.653,35.7715,35.6074,35.7533,22800.0
2011-12-29 14:00:00,39.24,39.33,39.17,39.17,15200.0,35.7898,35.8719,35.7259,35.7259,15200.0
2011-12-29 14:30:00,39.17,39.19,39.06,39.09,18200.0,35.7259,35.7442,35.6256,35.653,18200.0
2011-12-29 15:00:00,39.13,39.14,38.99,39.11,27100.0,35.6895,35.6986,35.5618,35.6712,27100.0
2011-12-29 15:30:00,39.1,39.21,39.06,39.19,112600.0,35.6621,35.7624,35.6256,35.7442,112600.0
2011-12-30 09:30:00,38.93,39.32,38.91,39.31,12000.0,35.507,35.8628,35.4888,35.8536,12000.0
2011-12-30 10:00:00,39.35,39.4,39.2,39.2,18000.0,35.8901,35.9357,35.7533,35.7533,18000.0
2011-12-30 10:30:00,39.26,39.5,39.15,39.49,56600.0,35.808,36.0269,35.7077,36.0178,56600.0
2011-12-30 11:00:00,39.5,39.5,39.33,39.44,14300.0,36.0269,36.0269,35.8719,35.9722,14300.0
2011-12-30 11:30:00,39.44,39.48,39.28,39.28,41000.0,35.9722,36.0087,35.8263,35.8263,41000.0
2011-12-30 12:00:00,39.29,39.41,39.25,39.39,21400.0,35.8354,35.9448,35.7989,35.9266,21400.0
2011-12-30 12:30:00,39.39,39.44,39.32,39.43,35500.0,35.9266,35.9722,35.8628,35.9631,35500.0
2011-12-30 13:00:00,39.42,39.48,39.34,39.46,24200.0,35.954,36.0087,35.881,35.9904,24200.0
2011-12-30 13:30:00,39.47,39.5,39.45,39.47,22700.0,35.9996,36.0269,35.9813,35.9996,22700.0
2011-12-30 14:00:00,39.47,39.49,39.34,39.35,18500.0,35.9996,36.0178,35.881,35.8901,18500.0
2011-12-30 14:30:00,39.35,39.43,39.34,39.36,17000.0,35.8901,35.9631,35.881,35.8992,17000.0
2011-12-30 15:00:00,39.37,39.5,39.33,39.5,40600.0,35.9084,36.0269,35.8719,36.0269,40600.0
2011-12-30 15:30:00,39.5,39.55,39.35,39.36,119300.0,36.0269,36.0725,35.8901,35.8992,119300.0
2012-01-03 09:30:00,40.26,40.33,39.84,39.94,130900.0,36.7201,36.7839,36.337,36.4282,130900.0
2012-01-03 10:00:00,39.95,40.53,39.95,40.22,89800.0,36.4374,36.9664,36.4374,36.6836,89800.0
2012-01-03 10:30:00,40.23,40.27,40.08,40.17,109500.0,36.6927,36.7292,36.5559,36.638,109500.0
2012-01-03 11:00:00,40.19,40.31,40.17,40.24,58000.0,36.6563,36.7657,36.638,36.7019,58000.0
2012-01-03 11:30:00,40.25,40.27,40.08,40.21,43900.0,36.711,36.7292,36.5559,36.6745,43900.0
2012-01-03 12:00:00,40.22,40.25,40.16,40.19,111400.0,36.6836,36.711,36.6289,36.6563,111400.0
2012-01-03 12:30:00,40.19,40.19,39.87,39.88,28700.0,36.6563,36.6563,36.3644,36.3735,28700.0
2012-01-03 13:00:00,39.89,40.03,39.85,39.98,50700.0,36.3826,36.5103,36.3461,36.4647,50700.0
2012-01-03 13:30:00,39.98,40.01,39.85,39.91,51000.0,36.4647,36.4921,36.3461,36.4009,51000.0
2012-01-03 14:00:00,39.92,39.94,39.71,39.74,45600.0,36.41,36.4282,36.2185,36.2458,45600.0
2012-01-03 14:30:00,39.73,39.76,39.6,39.69,55100.0,36.2367,36.2641,36.1181,36.2002,55100.0
2012-01-03 15:00:00,39.69,39.81,39.64,39.75,53200.0,36.2002,36.3097,36.1546,36.2549,53200.0
2012-01-03 15:30:00,39.74,39.79,39.58,39.61,155400.0,36.2458,36.2914,36.0999,36.1273,155400.0
2012-01-04 09:30:00,39.9,39.9,39.35,39.41,133700.0,36.3918,36.3918,35.8901,35.9448,133700.0
2012-01-04 10:00:00,39.42,39.49,39.25,39.27,29200.0,35.954,36.0178,35.7989,35.8171,29200.0
2012-01-04 10:30:00,39.21,39.21,39.0,39.07,38700.0,35.7624,35.7624,35.5709,35.6347,38700.0
2012-01-04 11:00:00,39.08,39.25,39.06,39.25,43100.0,35.6439,35.7989,35.6256,35.7989,43100.0
2012-01-04 11:30:00,39.24,39.39,39.2,39.23,72500.0,35.7898,35.9266,35.7533,35.7807,72500.0
2012-01-04 12:00:00,39.23,39.46,39.2,39.45,28700.0,35.7807,35.9904,35.7533,35.9813,28700.0
2012-01-04 12:30:00,39.45,39.49,39.41,39.46,14700.0,35.9813,36.0178,35.9448,35.9904,14700.0
2012-01-04 13:00:00,39.46,39.46,39.34,39.35,43600.0,35.9904,35.9904,35.881,35.8901,43600.0
2012-01-04 13:30:00,39.35,39.48,39.34,39.42,18300.0,35.8901,36.0087,35.881,35.954,18300.0
2012-01-04 14:00:00,39.43,39.44,39.3,39.32,32600.0,35.9631,35.9722,35.8445,35.8628,32600.0
2012-01-04 14:30:00,39.33,39.51,39.33,39.41,32600.0,35.8719,36.036,35.8719,35.9448,32600.0
2012-01-04 15:00:00,39.42,39.47,39.34,39.46,46800.0,35.954,35.9996,35.881,35.9904,46800.0
2012-01-04 15:30:00,39.44,39.44,39.25,39.27,106400.0,35.9722,35.9722,35.7989,35.8171,106400.0
2012-01-05 09:30:00,38.93,39.35,38.78,39.29,117800.0,35.507,35.8901,35.3702,35.8354,117800.0
2012-01-05 10:00:00,39.27,39.76,39.21,39.21,180700.0,35.8171,36.2641,35.7624,35.7624,180700.0
2012-01-05 10:30:00,39.23,39.23,38.84,39.02,64300.0,35.7807,35.7807,35.425,35.5891,64300.0
2012-01-05 11:00:00,39.0,39.31,38.98,39.27,72400.0,35.5709,35.8536,35.5526,35.8171,72400.0
2012-01-05 11:30:00,39.28,39.4,39.19,39.32,26300.0,35.8263,35.9357,35.7442,35.8628,26300.0
2012-01-05 12:00:00,39.34,39.48,39.31,39.4,41500.0,35.881,36.0087,35.8536,35.9357,41500.0
2012-01-05 12:30:00,39.44,39.56,39.37,39.56,30500.0,35.9722,36.0816,35.9084,36.0816,30500.0
2012-01-05 13:00:00,39.59,39.77,39.55,39.72,26300.0,36.109,36.2732,36.0725,36.2276,26300.0
2012-01-05 13:30:00,39.71,39.87,39.64,39.86,44400.0,36.2185,36.3644,36.1546,36.3553,44400.0
2012-01-05 14:00:00,39.83,39.94,39.8,39.82,38800.0,36.3279,36.4282,36.3005,36.3188,38800.0
2012-01-05 14:30:00,39.82,39.82,39.62,39.67,29400.0,36.3188,36.3188,36.1364,36.182,29400.0
2012-01-05 15:00:00,39.68,39.74,39.59,39.68,46000.0,36.1911,36.2458,36.109,36.1911,46000.0
2012-01-05 15:30:00,39.64,39.69,39.54,39.6,54200.0,36.1546,36.2002,36.0634,36.1181,54200.0
2012-01-06 09:30:00,39.57,39.98,39.28,39.44,38800.0,36.0908,36.4647,35.8263,35.9722,38800.0
2012-01-06 10:00:00,39.43,39.7,39.32,39.61,85600.0,35.9631,36.2093,35.8628,36.1273,85600.0
2012-01-06 10:30:00,39.61,39.75,39.58,39.6,49400.0,36.1273,36.2549,36.0999,36.1181,49400.0
2012-01-06 11:00:00,39.6,39.75,39.55,39.64,92200.0,36.1181,36.2549,36.0725,36.1546,92200.0
2012-01-06 11:30:00,39.66,39.75,39.6,39.65,20500.0,36.1729,36.2549,36.1181,36.1637,20500.0
2012-01-06 12:00:00,39.64,39.7,39.62,39.65,27000.0,36.1546,36.2093,36.1364,36.1637,27000.0
2012-01-06 12:30:00,39.65,39.68,39.41,39.41,27600.0,36.1637,36.1911,35.9448,35.9448,27600.0
2012-01-06 13:00:00,39.45,39.49,39.39,39.42,23400.0,35.9813,36.0178,35.9266,35.954,23400.0
2012-01-06 13:30:00,39.4,39.55,39.34,39.46,84000.0,35.9357,36.0725,35.881,35.9904,84000.0
2012-01-06 14:00:00,39.47,39.5,39.28,39.28,34700.0,35.9996,36.0269,35.8263,35.8263,34700.0
2012-01-06 14:30:00,39.29,39.33,39.27,39.29,62700.0,35.8354,35.8719,35.8171,35.8354,62700.0
2012-01-06 15:00:00,39.29,39.31,39.17,39.2,50300.0,35.8354,35.8536,35.7259,35.7533,50300.0
2012-01-06 15:30:00,39.18,39.36,39.17,39.29,92600.0,35.7351,35.8992,35.7259,35.8354,92600.0
2012-01-09 09:30:00,39.99,39.99,39.24,39.68,97800.0,36.4738,36.4738,35.7898,36.1911,97800.0
2012-01-09 10:00:00,39.7,40.0,39.69,39.74,46700.0,36.2093,36.483,36.2002,36.2458,46700.0
2012-01-09 10:30:00,39.78,39.78,39.34,39.44,41400.0,36.2823,36.2823,35.881,35.9722,41400.0
2012-01-09 11:00:00,39.44,39.57,39.34,39.5,85000.0,35.9722,36.0908,35.881,36.0269,85000.0
2012-01-09 11:30:00,39.5,39.58,39.48,39.55,28300.0,36.0269,36.0999,36.0087,36.0725,28300.0
2012-01-09 12:00:00,39.58,39.74,39.54,39.74,35500.0,36.0999,36.2458,36.0634,36.2458,35500.0
2012-01-09 12:30:00,39.73,39.82,39.66,39.81,47000.0,36.2367,36.3188,36.1729,36.3097,47000.0
2012-01-09 13:00:00,39.81,39.85,39.71,39.75,45100.0,36.3097,36.3461,36.2185,36.2549,45100.0
2012-01-09 13:30:00,39.75,39.77,39.69,39.75,34000.0,36.2549,36.2732,36.2002,36.2549,34000.0
2012-01-09 14:00:00,39.75,39.78,39.63,39.63,33400.0,36.2549,36.2823,36.1455,36.1455,33400.0
2012-01-09 14:30:00,39.67,39.79,39.51,39.54,38400.0,36.182,36.2914,36.036,36.0634,38400.0
2012-01-09 15:00:00,39.55,39.66,39.49,39.55,43200.0,36.0725,36.1729,36.0178,36.0725,43200.0
2012-01-09 15:30:00,39.53,39.55,39.43,39.49,69500.0,36.0543,36.0725,35.9631,36.0178,69500.0
2012-01-10 09:30:00,39.94,40.25,39.71,39.84,53100.0,36.4282,36.711,36.2185,36.337,53100.0
2012-01-10 10:00:00,39.82,39.85,39.68,39.79,106900.0,36.3188,36.3461,36.1911,36.2914,106900.0
2012-01-10 10:30:00,39.8,40.02,39.73,39.77,108000.0,36.3005,36.5012,36.2367,36.2732,108000.0
2012-01-10 11:00:00,39.8,39.86,39.69,39.69,112000.0,36.3005,36.3553,36.2002,36.2002,112000.0
2012-01-10 11:30:00,39.7,39.83,39.7,39.79,28500.0,36.2093,36.3279,36.2093,36.2914,28500.0
2012-01-10 12:00:00,39.81,39.81,39.47,39.47,27000.0,36.3097,36.3097,35.9996,35.9996,27000.0
2012-01-10 12:30:00,39.49,39.53,39.47,39.52,12500.0,36.0178,36.0543,35.9996,36.0452,12500.0
2012-01-10 13:00:00,39.52,39.57,39.49,39.56,15700.0,36.0452,36.0908,36.0178,36.0816,15700.0
2012-01-10 13:30:00,39.53,39.67,39.53,39.65,12300.0,36.0543,36.182,36.0543,36.1637,12300.0
2012-01-10 14:00:00,39.64,39.73,39.59,39.68,13200.0,36.1546,36.2367,36.109,36.1911,13200.0
2012-01-10 14:30:00,39.65,39.74,39.64,39.69,17400.0,36.1637,36.2458,36.1546,36.2002,17400.0
2012-01-10 15:00:00,39.69,39.79,39.66,39.78,51400.0,36.2002,36.2914,36.1729,36.2823,51400.0
2012-01-10 15:30:00,39.78,39.82,39.65,39.76,81100.0,36.2823,36.3188,36.1637,36.2641,81100.0
2012-01-11 09:30:00,39.53,40.25,39.25,39.95,101300.0,36.0543,36.711,35.7989,36.4374,101300.0
2012-01-11 10:00:00,39.92,40.04,39.75,40.03,34800.0,36.41,36.5194,36.2549,36.5103,34800.0
2012-01-11 10:30:00,40.01,40.32,40.0,40.18,81400.0,36.4921,36.7748,36.483,36.6471,81400.0
2012-01-11 11:00:00,40.18,40.22,39.9,39.97,39900.0,36.6471,36.6836,36.3918,36.4556,39900.0
2012-01-11 11:30:00,39.97,40.15,39.95,40.12,63700.0,36.4556,36.6198,36.4374,36.5924,63700.0
2012-01-11 12:00:00,40.13,40.55,40.09,40.34,97300.0,36.6015,36.9846,36.565,36.7931,97300.0
2012-01-11 12:30:00,40.34,40.41,40.3,40.37,25600.0,36.7931,36.8569,36.7566,36.8204,25600.0
2012-01-11 13:00:00,40.36,40.55,40.36,40.5,84200.0,36.8113,36.9846,36.8113,36.939,84200.0
2012-01-11 13:30:00,40.52,40.59,40.47,40.56,84900.0,36.9572,37.0211,36.9116,36.9937,84900.0
2012-01-11 14:00:00,40.55,40.59,40.33,40.37,95100.0,36.9846,37.0211,36.7839,36.8204,95100.0
2012-01-11 14:30:00,40.39,40.5,40.32,40.4,74200.0,36.8387,36.939,36.7748,36.8478,74200.0
2012-01-11 15:00:00,40.39,40.43,40.27,40.29,306600.0,36.8387,36.8752,36.7292,36.7475,306600.0
2012-01-11 15:30:00,40.29,40.5,40.23,40.39,217800.0,36.7475,36.939,36.6927,36.8387,217800.0
2012-01-12 09:30:00,40.37,40.44,40.0,40.1,92200.0,36.8204,36.8843,36.483,36.5742,92200.0
2012-01-12 10:00:00,40.1,40.1,39.66,39.8,50400.0,36.5742,36.5742,36.1729,36.3005,50400.0
2012-01-12 10:30:00,39.8,39.93,39.76,39.92,72400.0,36.3005,36.4191,36.2641,36.41,72400.0
2012-01-12 11:00:00,39.9,40.12,39.89,40.01,19900.0,36.3918,36.5924,36.3826,36.4921,19900.0
2012-01-12 11:30:00,40.0,40.09,39.93,40.0,22500.0,36.483,36.565,36.4191,36.483,22500.0
2012-01-12 12:00:00,40.02,40.12,40.0,40.11,41800.0,36.5012,36.5924,36.483,36.5833,41800.0
2012-01-12 12:30:00,40.11,40.34,40.1,40.29,21100.0,36.5833,36.7931,36.5742,36.7475,21100.0
2012-01-12 13:00:00,40.31,40.45,40.3,40.31,39300.0,36.7657,36.8934,36.7566,36.7657,39300.0
2012-01-12 13:30:00,40.31,40.38,40.3,40.35,22900.0,36.7657,36.8295,36.7566,36.8022,22900.0
2012-01-12 14:00:00,40.32,40.44,40.3,40.36,26800.0,36.7748,36.8843,36.7566,36.8113,26800.0
2012-01-12 14:30:00,40.34,40.46,40.34,40.4,51800.0,36.7931,36.9025,36.7931,36.8478,51800.0
2012-01-12 15:00:00,40.4,40.59,40.36,40.59,81000.0,36.8478,37.0211,36.8113,37.0211,81000.0
2012-01-12 15:30:00,40.57,40.61,40.43,40.5,255300.0,37.0028,37.0393,36.8752,36.939,255300.0
2012-01-13 09:30:00,40.25,40.45,40.22,40.43,34600.0,36.711,36.8934,36.6836,36.8752,34600.0
2012-01-13 10:00:00,40.41,40.43,39.75,39.87,43300.0,36.8569,36.8752,36.2549,36.3644,43300.0
2012-01-13 10:30:00,39.88,40.18,39.8,40.16,30500.0,36.3735,36.6471,36.3005,36.6289,30500.0
2012-01-13 11:00:00,40.16,40.38,40.1,40.37,23800.0,36.6289,36.8295,36.5742,36.8204,23800.0
2012-01-13 11:30:00,40.38,40.45,40.26,40.42,26400.0,36.8295,36.8934,36.7201,36.866,26400.0
2012-01-13 12:00:00,40.4,40.45,40.35,40.42,9500.0,36.8478,36.8934,36.8022,36.866,9500.0
2012-01-13 12:30:00,40.41,40.47,40.4,40.42,20000.0,36.8569,36.9116,36.8478,36.866,20000.0
2012-01-13 13:00:00,40.41,40.45,40.3,40.38,50600.0,36.8569,36.8934,36.7566,36.8295,50600.0
2012-01-13 13:30:00,40.34,40.55,40.31,40.55,37700.0,36.7931,36.9846,36.7657,36.9846,37700.0
2012-01-13 14:00:00,40.53,40.62,40.48,40.54,38300.0,36.9664,37.0484,36.9208,36.9755,38300.0
2012-01-13 14:30:00,40.53,40.55,40.37,40.38,10000.0,36.9664,36.9846,36.8204,36.8295,10000.0
2012-01-13 15:00:00,40.4,40.63,40.39,40.59,364100.0,36.8478,37.0576,36.8387,37.0211,364100.0
2012-01-13 15:30:00,40.58,40.72,40.58,40.63,108300.0,37.012,37.1397,37.012,37.0576,108300.0
2012-01-17 09:30:00,41.38,41.44,40.86,41.32,73600.0,37.7416,37.7963,37.2673,37.6869,73600.0
2012-01-17 10:00:00,41.32,41.39,41.22,41.33,164800.0,37.6869,37.7507,37.5957,37.696,164800.0
2012-01-17 10:30:00,41.33,41.36,40.77,40.77,79400.0,37.696,37.7234,37.1853,37.1853,79400.0
2012-01-17 11:00:00,40.81,40.81,40.51,40.54,21200.0,37.2217,37.2217,36.9481,36.9755,21200.0
2012-01-17 11:30:00,40.54,40.77,40.51,40.73,58200.0,36.9755,37.1853,36.9481,37.1488,58200.0
2012-01-17 12:00:00,40.71,40.78,40.63,40.67,23700.0,37.1305,37.1944,37.0576,37.0941,23700.0
2012-01-17 12:30:00,40.69,40.76,40.42,40.7,43000.0,37.1123,37.1761,36.866,37.1214,43000.0
2012-01-17 13:00:00,40.68,40.76,40.63,40.72,25200.0,37.1032,37.1761,37.0576,37.1397,25200.0
2012-01-17 13:30:00,40.68,40.8,40.68,40.79,24600.0,37.1032,37.2126,37.1032,37.2035,24600.0
2012-01-17 14:00:00,40.78,40.84,40.75,40.8,28600.0,37.1944,37.2491,37.167,37.2126,28600.0
2012-01-17 14:30:00,40.8,40.85,40.77,40.83,45800.0,37.2126,37.2582,37.1853,37.24,45800.0
2012-01-17 15:00:00,40.83,40.91,40.81,40.91,44400.0,37.24,37.3129,37.2217,37.3129,44400.0
2012-01-17 15:30:00,40.91,40.99,40.82,40.92,97000.0,37.3129,37.3859,37.2309,37.3221,97000.0
2012-01-18 09:30:00,40.71,41.36,40.56,41.36,35800.0,37.1305,37.7234,36.9937,37.7234,35800.0
2012-01-18 10:00:00,41.36,41.82,41.31,41.73,122700.0,37.7234,38.1429,37.6778,38.0608,122700.0
2012-01-18 10:30:00,41.73,41.83,41.6,41.7,33600.0,38.0608,38.1521,37.9423,38.0335,33600.0
2012-01-18 11:00:00,41.7,41.73,41.49,41.53,30100.0,38.0335,38.0608,37.842,37.8784,30100.0
2012-01-18 11:30:00,41.53,41.59,41.41,41.51,15500.0,37.8784,37.9332,37.769,37.8602,15500.0
2012-01-18 12:00:00,41.49,41.66,41.46,41.49,39400.0,37.842,37.997,37.8146,37.842,39400.0
2012-01-18 12:30:00,41.5,41.54,41.46,41.48,26000.0,37.8511,37.8876,37.8146,37.8328,26000.0
2012-01-18 13:00:00,41.48,41.58,41.46,41.55,19100.0,37.8328,37.924,37.8146,37.8967,19100.0
2012-01-18 13:30:00,41.56,41.64,41.5,41.52,32000.0,37.9058,37.9788,37.8511,37.8693,32000.0
2012-01-18 14:00:00,41.52,41.77,41.52,41.75,34300.0,37.8693,38.0973,37.8693,38.0791,34300.0
2012-01-18 14:30:00,41.75,41.77,41.5,41.51,42500.0,38.0791,38.0973,37.8511,37.8602,42500.0
2012-01-18 15:00:00,41.51,41.54,41.3,41.3,98900.0,37.8602,37.8876,37.6687,37.6687,98900.0
2012-01-18 15:30:00,41.27,41.35,41.05,41.25,216400.0,37.6413,37.7143,37.4406,37.6231,216400.0
2012-01-19 09:30:00,41.47,41.55,41.12,41.34,73600.0,37.8237,37.8967,37.5045,37.7051,73600.0
2012-01-19 10:00:00,41.35,41.46,41.2,41.33,28600.0,37.7143,37.8146,37.5774,37.696,28600.0
2012-01-19 10:30:00,41.35,41.66,41.31,41.6,49700.0,37.7143,37.997,37.6778,37.9423,49700.0
2012-01-19 11:00:00,41.61,41.83,41.6,41.74,20200.0,37.9514,38.1521,37.9423,38.07,20200.0
2012-01-19 11:30:00,41.74,41.85,41.64,41.64,28300.0,38.07,38.1703,37.9788,37.9788,28300.0
2012-01-19 12:00:00,41.64,41.75,41.61,41.73,49600.0,37.9788,38.0791,37.9514,38.0608,49600.0
2012-01-19 12:30:00,41.72,41.81,41.68,41.73,59300.0,38.0517,38.1338,38.0152,38.0608,59300.0
2012-01-19 13:00:00,41.72,41.81,41.69,41.73,49800.0,38.0517,38.1338,38.0244,38.0608,49800.0
2012-01-19 13:30:00,41.74,41.8,41.58,41.58,81000.0,38.07,38.1247,37.924,37.924,81000.0
2012-01-19 14:00:00,41.62,41.68,41.57,41.68,61300.0,37.9605,38.0152,37.9149,38.0152,61300.0
2012-01-19 14:30:00,41.66,41.74,41.64,41.7,84300.0,37.997,38.07,37.9788,38.0335,84300.0
2012-01-19 15:00:00,41.7,41.81,41.68,41.72,97600.0,38.0335,38.1338,38.0152,38.0517,97600.0
2012-01-19 15:30:00,41.71,41.77,41.55,41.67,172900.0,38.0426,38.0973,37.8967,38.0061,172900.0
2012-01-20 09:30:00,41.73,42.32,41.73,42.05,187100.0,38.0608,38.599,38.0608,38.3527,187100.0
2012-01-20 10:00:00,42.05,42.07,41.7,41.84,68000.0,38.3527,38.371,38.0335,38.1612,68000.0
2012-01-20 10:30:00,41.79,41.85,41.26,41.26,63100.0,38.1156,38.1703,37.6322,37.6322,63100.0
2012-01-20 11:00:00,41.24,41.55,41.24,41.55,57600.0,37.6139,37.8967,37.6139,37.8967,57600.0
2012-01-20 11:30:00,41.53,41.55,41.35,41.36,49100.0,37.8784,37.8967,37.7143,37.7234,49100.0
2012-01-20 12:00:00,41.38,41.4,41.26,41.38,14300.0,37.7416,37.7599,37.6322,37.7416,14300.0
2012-01-20 12:30:00,41.38,41.38,41.25,41.25,14100.0,37.7416,37.7416,37.6231,37.6231,14100.0
2012-01-20 13:00:00,41.25,42.88,41.25,42.85,500700.0,37.6231,39.1097,37.6231,39.0824,500700.0
2012-01-20 13:30:00,42.86,43.0,42.64,42.98,258900.0,39.0915,39.2192,38.8908,39.2009,258900.0
2012-01-20 14:00:00,42.98,43.12,42.72,42.76,187700.0,39.2009,39.3286,38.9638,39.0003,187700.0
2012-01-20 14:30:00,42.77,42.98,42.71,42.87,120500.0,39.0094,39.2009,38.9547,39.1006,120500.0
2012-01-20 15:00:00,42.86,42.94,42.71,42.85,95500.0,39.0915,39.1645,38.9547,39.0824,95500.0
2012-01-20 15:30:00,42.85,42.85,42.63,42.67,167300.0,39.0824,39.0824,38.8817,38.9182,167300.0
2012-01-23 09:30:00,42.44,42.61,41.97,42.6,87700.0,38.7084,38.8635,38.2797,38.8544,87700.0
2012-01-23 10:00:00,42.57,42.66,41.88,41.88,107500.0,38.827,38.9091,38.1977,38.1977,107500.0
2012-01-23 10:30:00,41.86,41.96,41.79,41.82,38700.0,38.1794,38.2706,38.1156,38.1429,38700.0
2012-01-23 11:00:00,41.83,41.95,41.78,41.91,27400.0,38.1521,38.2615,38.1065,38.225,27400.0
2012-01-23 11:30:00,41.91,41.93,41.76,41.82,36800.0,38.225,38.2433,38.0882,38.1429,36800.0
2012-01-23 12:00:00,41.82,41.9,41.79,41.87,24400.0,38.1429,38.2159,38.1156,38.1885,24400.0
2012-01-23 12:30:00,41.87,42.05,41.87,42.05,45800.0,38.1885,38.3527,38.1885,38.3527,45800.0
2012-01-23 13:00:00,42.03,42.15,42.0,42.09,85200.0,38.3345,38.4439,38.3071,38.3892,85200.0
2012-01-23 13:30:00,42.08,42.13,42.05,42.08,47000.0,38.3801,38.4257,38.3527,38.3801,47000.0
2012-01-23 14:00:00,42.08,42.13,41.89,41.98,27300.0,38.3801,38.4257,38.2068,38.2889,27300.0
2012-01-23 14:30:00,41.98,42.06,41.84,42.05,55000.0,38.2889,38.3618,38.1612,38.3527,55000.0
2012-01-23 15:00:00,42.05,42.12,41.97,42.02,54600.0,38.3527,38.4166,38.2797,38.3254,54600.0
2012-01-23 15:30:00,42.03,42.22,42.02,42.08,116400.0,38.3345,38.5078,38.3254,38.3801,116400.0
2012-01-24 09:30:00,41.95,42.15,41.8,42.08,77400.0,38.2615,38.4439,38.1247,38.3801,77400.0
2012-01-24 10:00:00,42.1,42.14,41.9,42.03,49000.0,38.3983,38.4348,38.2159,38.3345,49000.0
2012-01-24 10:30:00,42.03,42.22,41.88,41.96,122300.0,38.3345,38.5078,38.1977,38.2706,122300.0
2012-01-24 11:00:00,41.98,42.02,41.77,41.96,206900.0,38.2889,38.3254,38.0973,38.2706,206900.0
2012-01-24 11:30:00,41.96,41.99,41.77,41.81,35900.0,38.2706,38.298,38.0973,38.1338,35900.0
2012-01-24 12:00:00,41.83,41.98,41.81,41.95,49300.0,38.1521,38.2889,38.1338,38.2615,49300.0
2012-01-24 12:30:00,41.92,41.98,41.88,41.95,28200.0,38.2341,38.2889,38.1977,38.2615,28200.0
2012-01-24 13:00:00,41.95,41.98,41.85,41.95,15100.0,38.2615,38.2889,38.1703,38.2615,15100.0
2012-01-24 13:30:00,41.95,41.98,41.87,41.9,27500.0,38.2615,38.2889,38.1885,38.2159,27500.0
2012-01-24 14:00:00,41.9,41.9,41.75,41.86,46500.0,38.2159,38.2159,38.0791,38.1794,46500.0
2012-01-24 14:30:00,41.89,42.0,41.87,41.97,35200.0,38.2068,38.3071,38.1885,38.2797,35200.0
2012-01-24 15:00:00,41.96,42.38,41.96,42.33,49400.0,38.2706,38.6537,38.2706,38.6081,49400.0
2012-01-24 15:30:00,42.31,42.37,42.2,42.24,66200.0,38.5899,38.6446,38.4895,38.526,66200.0
2012-01-25 09:30:00,42.12,42.29,41.94,42.26,67600.0,38.4166,38.5716,38.2524,38.5442,67600.0
2012-01-25 10:00:00,42.26,42.55,42.26,42.53,48900.0,38.5442,38.8087,38.5442,38.7905,48900.0
2012-01-25 10:30:00,42.5,42.7,42.47,42.69,28300.0,38.7631,38.9456,38.7358,38.9364,28300.0
2012-01-25 11:00:00,42.69,42.74,42.64,42.7,43700.0,38.9364,38.982,38.8908,38.9456,43700.0
2012-01-25 11:30:00,42.69,42.78,42.54,42.76,81000.0,38.9364,39.0185,38.7996,39.0003,81000.0
2012-01-25 12:00:00,42.76,42.87,42.62,42.71,57200.0,39.0003,39.1006,38.8726,38.9547,57200.0
2012-01-25 12:30:00,42.74,42.88,42.57,42.81,30800.0,38.982,39.1097,38.827,39.0459,30800.0
2012-01-25 13:00:00,42.83,43.25,42.82,43.25,79700.0,39.0641,39.4472,39.055,39.4472,79700.0
2012-01-25 13:30:00,43.23,43.32,43.04,43.07,93500.0,39.429,39.511,39.2557,39.283,93500.0
2012-01-25 14:00:00,43.11,43.5,42.91,43.15,130500.0,39.3195,39.6752,39.1371,39.356,130500.0
2012-01-25 14:30:00,43.18,43.39,43.15,43.17,73500.0,39.3834,39.5749,39.356,39.3742,73500.0
2012-01-25 15:00:00,43.15,43.42,43.11,43.29,83400.0,39.356,39.6023,39.3195,39.4837,83400.0
2012-01-25 15:30:00,43.31,43.41,43.18,43.28,197900.0,39.5019,39.5931,39.3834,39.4746,197900.0
2012-01-26 09:30:00,43.31,43.65,43.15,43.63,45300.0,39.5019,39.812,39.356,39.7938,45300.0
2012-01-26 10:00:00,43.63,43.63,42.96,43.07,58500.0,39.7938,39.7938,39.1827,39.283,58500.0
2012-01-26 10:30:00,43.08,43.1,42.69,42.77,48900.0,39.2921,39.3104,38.9364,39.0094,48900.0
2012-01-26 11:00:00,42.73,43.09,42.72,43.07,36800.0,38.9729,39.3013,38.9638,39.283,36800.0
2012-01-26 11:30:00,43.06,43.1,42.83,42.83,15100.0,39.2739,39.3104,39.0641,39.0641,15100.0
2012-01-26 12:00:00,42.81,43.08,42.81,42.86,21500.0,39.0459,39.2921,39.0459,39.0915,21500.0
2012-01-26 12:30:00,42.84,43.0,42.84,42.95,22700.0,39.0733,39.2192,39.0733,39.1736,22700.0
2012-01-26 13:00:00,42.95,43.05,42.95,43.03,37000.0,39.1736,39.2648,39.1736,39.2465,37000.0
2012-01-26 13:30:00,43.03,43.03,42.85,43.0,22300.0,39.2465,39.2465,39.0824,39.2192,22300.0
2012-01-26 14:00:00,42.97,43.0,42.85,42.93,23800.0,39.1918,39.2192,39.0824,39.1553,23800.0
2012-01-26 14:30:00,42.9,43.11,42.9,43.07,43500.0,39.128,39.3195,39.128,39.283,43500.0
2012-01-26 15:00:00,43.02,43.16,42.98,43.01,61500.0,39.2374,39.3651,39.2009,39.2283,61500.0
2012-01-26 15:30:00,43.02,43.31,43.0,43.3,147000.0,39.2374,39.5019,39.2192,39.4928,147000.0
2012-01-27 09:30:00,42.97,43.42,42.83,43.21,22500.0,39.1918,39.6023,39.0641,39.4107,22500.0
2012-01-27 10:00:00,43.2,43.24,43.0,43.23,13100.0,39.4016,39.4381,39.2192,39.429,13100.0
2012-01-27 10:30:00,43.23,43.29,42.89,43.26,32800.0,39.429,39.4837,39.1189,39.4563,32800.0
2012-01-27 11:00:00,43.31,43.46,43.28,43.36,17400.0,39.5019,39.6387,39.4746,39.5475,17400.0
2012-01-27 11:30:00,43.35,43.35,43.15,43.24,10700.0,39.5384,39.5384,39.356,39.4381,10700.0
2012-01-27 12:00:00,43.25,43.33,43.18,43.3,10000.0,39.4472,39.5202,39.3834,39.4928,10000.0
2012-01-27 12:30:00,43.29,43.32,43.18,43.25,21200.0,39.4837,39.511,39.3834,39.4472,21200.0
2012-01-27 13:00:00,43.27,43.35,43.23,43.27,42400.0,39.4654,39.5384,39.429,39.4654,42400.0
2012-01-27 13:30:00,43.29,43.38,43.24,43.28,8200.0,39.4837,39.5658,39.4381,39.4746,8200.0
2012-01-27 14:00:00,43.29,43.37,43.26,43.34,12100.0,39.4837,39.5566,39.4563,39.5293,12100.0
2012-01-27 14:30:00,43.32,43.56,43.26,43.56,76000.0,39.511,39.7299,39.4563,39.7299,76000.0
2012-01-27 15:00:00,43.55,43.69,43.55,43.69,57300.0,39.7208,39.8485,39.7208,39.8485,57300.0
2012-01-27 15:30:00,43.66,43.69,43.45,43.49,104000.0,39.8212,39.8485,39.6296,39.6661,104000.0
2012-01-30 09:30:00,43.03,43.18,42.78,43.18,29000.0,39.2465,39.3834,39.0185,39.3834,29000.0
2012-01-30 10:00:00,43.14,43.16,42.84,42.85,30200.0,39.3469,39.3651,39.0733,39.0824,30200.0
2012-01-30 10:30:00,42.86,42.92,42.79,42.8,18700.0,39.0915,39.1462,39.0276,39.0368,18700.0
2012-01-30 11:00:00,42.8,42.97,42.8,42.89,24600.0,39.0368,39.1918,39.0368,39.1189,24600.0
2012-01-30 11:30:00,42.85,42.96,42.85,42.93,8800.0,39.0824,39.1827,39.0824,39.1553,8800.0
2012-01-30 12:00:00,42.95,42.99,42.87,42.88,12000.0,39.1736,39.2101,39.1006,39.1097,12000.0
2012-01-30 12:30:00,42.89,43.0,42.75,42.97,125800.0,39.1189,39.2192,38.9912,39.1918,125800.0
2012-01-30 13:00:00,42.97,43.0,42.93,42.95,38900.0,39.1918,39.2192,39.1553,39.1736,38900.0
2012-01-30 13:30:00,42.96,43.4,42.87,43.37,88200.0,39.1827,39.584,39.1006,39.5566,88200.0
2012-01-30 14:00:00,43.34,43.5,43.34,43.49,23400.0,39.5293,39.6752,39.5293,39.6661,23400.0
2012-01-30 14:30:00,43.48,43.89,43.47,43.89,56800.0,39.657,40.0309,39.6479,40.0309,56800.0
2012-01-30 15:00:00,43.89,43.9,43.65,43.65,71900.0,40.0309,40.04,39.812,39.812,71900.0
2012-01-30 15:30:00,43.66,43.86,43.46,43.79,128100.0,39.8212,40.0036,39.6387,39.9397,128100.0
2012-01-31 09:30:00,44.19,44.19,43.72,43.8,39500.0,40.3046,40.3046,39.8759,39.9488,39500.0
2012-01-31 10:00:00,43.79,43.86,43.5,43.74,93900.0,39.9397,40.0036,39.6752,39.8941,93900.0
2012-01-31 10:30:00,43.75,43.75,43.33,43.5,59100.0,39.9032,39.9032,39.5202,39.6752,59100.0
2012-01-31 11:00:00,43.48,43.62,43.38,43.54,31800.0,39.657,39.7847,39.5658,39.7117,31800.0
2012-01-31 11:30:00,43.44,43.51,43.35,43.49,34200.0,39.6205,39.6843,39.5384,39.6661,34200.0
2012-01-31 12:00:00,43.49,43.64,43.49,43.56,17200.0,39.6661,39.8029,39.6661,39.7299,17200.0
2012-01-31 12:30:00,43.55,43.58,43.47,43.55,23800.0,39.7208,39.7482,39.6479,39.7208,23800.0
2012-01-31 13:00:00,43.58,43.73,43.57,43.7,21900.0,39.7482,39.885,39.7391,39.8576,21900.0
2012-01-31 13:30:00,43.69,43.7,43.47,43.47,22800.0,39.8485,39.8576,39.6479,39.6479,22800.0
2012-01-31 14:00:00,43.47,43.61,43.42,43.58,45900.0,39.6479,39.7755,39.6023,39.7482,45900.0
2012-01-31 14:30:00,43.58,43.63,43.55,43.62,31000.0,39.7482,39.7938,39.7208,39.7847,31000.0
2012-01-31 15:00:00,43.62,43.67,43.51,43.59,70800.0,39.7847,39.8303,39.6843,39.7573,70800.0
2012-01-31 15:30:00,43.59,43.87,43.54,43.85,209800.0,39.7573,40.0127,39.7117,39.9944,209800.0
2012-02-01 09:30:00,44.09,44.46,43.97,44.4,172000.0,40.2133,40.5508,40.1039,40.4961,172000.0
2012-02-01 10:00:00,44.42,44.77,44.17,44.18,147400.0,40.5143,40.8336,40.2863,40.2954,147400.0
2012-02-01 10:30:00,44.18,44.26,44.04,44.22,125000.0,40.2954,40.3684,40.1677,40.3319,125000.0
2012-02-01 11:00:00,44.2,44.26,44.15,44.22,30900.0,40.3137,40.3684,40.2681,40.3319,30900.0
2012-02-01 11:30:00,44.21,44.56,44.15,44.43,83400.0,40.3228,40.642,40.2681,40.5234,83400.0
2012-02-01 12:00:00,44.4,44.46,44.24,44.32,31600.0,40.4961,40.5508,40.3502,40.4231,31600.0
2012-02-01 12:30:00,44.32,44.38,44.29,44.35,94000.0,40.4231,40.4778,40.3958,40.4505,94000.0
2012-02-01 13:00:00,44.36,44.4,44.31,44.37,59300.0,40.4596,40.4961,40.414,40.4687,59300.0
2012-02-01 13:30:00,44.37,44.45,44.22,44.3,62900.0,40.4687,40.5417,40.3319,40.4049,62900.0
2012-02-01 14:00:00,44.29,44.7,44.26,44.38,183000.0,40.3958,40.7697,40.3684,40.4778,183000.0
2012-02-01 14:30:00,44.36,44.56,44.26,44.26,56600.0,40.4596,40.642,40.3684,40.3684,56600.0
2012-02-01 15:00:00,44.25,44.34,43.91,43.91,122700.0,40.3593,40.4414,40.0492,40.0492,122700.0
2012-02-01 15:30:00,43.92,44.06,43.8,44.05,71500.0,40.0583,40.186,39.9488,40.1769,71500.0
2012-02-02 09:30:00,44.17,44.71,43.94,44.06,39600.0,40.2863,40.7788,40.0765,40.186,39600.0
2012-02-02 10:00:00,44.04,44.21,43.9,44.02,23000.0,40.1677,40.3228,40.04,40.1495,23000.0
2012-02-02 10:30:00,44.01,44.44,43.99,44.26,24900.0,40.1404,40.5326,40.1221,40.3684,24900.0
2012-02-02 11:00:00,44.3,44.53,44.3,44.43,33700.0,40.4049,40.6147,40.4049,40.5234,33700.0
2012-02-02 11:30:00,44.39,44.45,44.25,44.33,52000.0,40.487,40.5417,40.3593,40.4322,52000.0
2012-02-02 12:00:00,44.33,44.36,44.11,44.19,59600.0,40.4322,40.4596,40.2316,40.3046,59600.0
2012-02-02 12:30:00,44.19,44.19,43.94,44.0,23500.0,40.3046,40.3046,40.0765,40.1313,23500.0
2012-02-02 13:00:00,43.99,43.99,43.91,43.95,9800.0,40.1221,40.1221,40.0492,40.0857,9800.0
2012-02-02 13:30:00,43.93,44.11,43.93,44.03,16300.0,40.0674,40.2316,40.0674,40.1586,16300.0
2012-02-02 14:00:00,44.03,44.06,43.76,43.78,107500.0,40.1586,40.186,39.9124,39.9306,107500.0
2012-02-02 14:30:00,43.77,43.94,43.75,43.91,20900.0,39.9215,40.0765,39.9032,40.0492,20900.0
2012-02-02 15:00:00,43.93,43.98,43.86,43.94,31800.0,40.0674,40.113,40.0036,40.0765,31800.0
2012-02-02 15:30:00,43.94,44.04,43.87,43.99,118100.0,40.0765,40.1677,40.0127,40.1221,118100.0
2012-02-03 09:30:00,44.68,44.69,43.59,44.5,318100.0,40.7515,40.7606,39.7573,40.5873,318100.0
2012-02-03 10:00:00,44.5,44.8,44.43,44.7,88900.0,40.5873,40.8609,40.5234,40.7697,88900.0
2012-02-03 10:30:00,44.69,44.97,44.67,44.88,103700.0,40.7606,41.016,40.7423,40.9339,103700.0
2012-02-03 11:00:00,44.88,45.25,44.85,45.14,165600.0,40.9339,41.2713,40.9065,41.171,165600.0
2012-02-03 11:30:00,45.16,45.25,45.08,45.22,71400.0,41.1893,41.2713,41.1163,41.244,71400.0
2012-02-03 12:00:00,45.22,45.24,45.05,45.07,21200.0,41.244,41.2622,41.0889,41.1072,21200.0
2012-02-03 12:30:00,45.07,45.24,44.98,45.22,39300.0,41.1072,41.2622,41.0251,41.244,39300.0
2012-02-03 13:00:00,45.23,45.28,44.99,44.99,43600.0,41.2531,41.2987,41.0342,41.0342,43600.0
2012-02-03 13:30:00,44.98,44.98,44.73,44.73,14000.0,41.0251,41.0251,40.7971,40.7971,14000.0
2012-02-03 14:00:00,44.75,44.86,44.73,44.83,21000.0,40.8153,40.9156,40.7971,40.8883,21000.0
2012-02-03 14:30:00,44.83,44.86,44.76,44.82,22300.0,40.8883,40.9156,40.8244,40.8792,22300.0
2012-02-03 15:00:00,44.81,44.85,44.72,44.82,78500.0,40.87,40.9065,40.7879,40.8792,78500.0
2012-02-03 15:30:00,44.82,44.9,44.75,44.79,157000.0,40.8792,40.9521,40.8153,40.8518,157000.0
2012-02-06 09:30:00,44.38,45.24,44.27,44.98,305700.0,40.4778,41.2622,40.3775,41.0251,305700.0
2012-02-06 10:00:00,44.93,45.09,44.88,45.02,66900.0,40.9795,41.1254,40.9339,41.0616,66900.0
2012-02-06 10:30:00,45.03,45.1,44.87,45.05,70200.0,41.0707,41.1345,40.9248,41.0889,70200.0
2012-02-06 11:00:00,45.06,45.08,44.59,44.64,75300.0,41.0981,41.1163,40.6694,40.715,75300.0
2012-02-06 11:30:00,44.64,44.78,44.57,44.73,55000.0,40.715,40.8427,40.6511,40.7971,55000.0
2012-02-06 12:00:00,44.72,44.94,44.66,44.91,36400.0,40.7879,40.9886,40.7332,40.9612,36400.0
2012-02-06 12:30:00,44.9,45.05,44.88,45.04,38600.0,40.9521,41.0889,40.9339,41.0798,38600.0
2012-02-06 13:00:00,45.01,45.03,44.97,45.0,33900.0,41.0525,41.0707,41.016,41.0433,33900.0
2012-02-06 13:30:00,45.0,45.04,44.77,44.82,20000.0,41.0433,41.0798,40.8336,40.8792,20000.0
2012-02-06 14:00:00,44.8,45.21,44.77,44.97,40200.0,40.8609,41.2349,40.8336,41.016,40200.0
2012-02-06 14:30:00,44.97,44.98,44.79,44.83,25300.0,41.016,41.0251,40.8518,40.8883,25300.0
2012-02-06 15:00:00,44.83,45.01,44.79,44.96,40300.0,40.8883,41.0525,40.8518,41.0068,40300.0
2012-02-06 15:30:00,44.94,45.22,44.94,45.17,146500.0,40.9886,41.244,40.9886,41.1984,146500.0
2012-02-07 09:30:00,44.9,45.37,44.67,45.16,76100.0,40.9521,41.3808,40.7423,41.1893,76100.0
2012-02-07 10:00:00,45.2,45.4,44.96,45.34,92200.0,41.2257,41.4082,41.0068,41.3534,92200.0
2012-02-07 10:30:00,45.35,46.2,45.35,46.18,143500.0,41.3626,42.1378,41.3626,42.1196,143500.0
2012-02-07 11:00:00,46.19,46.25,46.05,46.1,39000.0,42.1287,42.1834,42.001,42.0466,39000.0
2012-02-07 11:30:00,46.14,46.14,45.59,45.67,63900.0,42.0831,42.0831,41.5815,41.6544,63900.0
2012-02-07 12:00:00,45.65,45.67,45.34,45.38,63400.0,41.6362,41.6544,41.3534,41.3899,63400.0
2012-02-07 12:30:00,45.38,45.43,45.36,45.39,73700.0,41.3899,41.4355,41.3717,41.399,73700.0
2012-02-07 13:00:00,45.39,45.6,45.31,45.39,85100.0,41.399,41.5906,41.3261,41.399,85100.0
2012-02-07 13:30:00,45.38,45.51,45.37,45.5,80100.0,41.3899,41.5085,41.3808,41.4994,80100.0
2012-02-07 14:00:00,45.51,45.67,45.41,45.47,33400.0,41.5085,41.6544,41.4173,41.472,33400.0
2012-02-07 14:30:00,45.47,45.77,45.41,45.76,69400.0,41.472,41.7456,41.4173,41.7365,69400.0
2012-02-07 15:00:00,45.76,45.9,45.72,45.85,43800.0,41.7365,41.8642,41.7,41.8186,43800.0
2012-02-07 15:30:00,45.85,45.9,45.72,45.74,137500.0,41.8186,41.8642,41.7,41.7183,137500.0
2012-02-08 09:30:00,45.74,45.74,44.65,45.67,75000.0,41.7183,41.7183,40.7241,41.6544,75000.0
2012-02-08 10:00:00,45.67,45.68,45.02,45.15,55400.0,41.6544,41.6635,41.0616,41.1801,55400.0
2012-02-08 10:30:00,45.1,45.75,45.08,45.73,39600.0,41.1345,41.7274,41.1163,41.7091,39600.0
2012-02-08 11:00:00,45.76,45.76,45.48,45.62,42800.0,41.7365,41.7365,41.4811,41.6088,42800.0
2012-02-08 11:30:00,45.58,45.65,45.47,45.6,41200.0,41.5723,41.6362,41.472,41.5906,41200.0
2012-02-08 12:00:00,45.62,45.64,45.37,45.57,40700.0,41.6088,41.6271,41.3808,41.5632,40700.0
2012-02-08 12:30:00,45.56,45.9,45.56,45.86,55200.0,41.5541,41.8642,41.5541,41.8277,55200.0
2012-02-08 13:00:00,45.86,45.88,45.55,45.68,18800.0,41.8277,41.846,41.545,41.6635,18800.0
2012-02-08 13:30:00,45.7,45.86,45.63,45.83,25100.0,41.6818,41.8277,41.6179,41.8004,25100.0
2012-02-08 14:00:00,45.84,45.97,45.7,45.85,43700.0,41.8095,41.928,41.6818,41.8186,43700.0
2012-02-08 14:30:00,45.87,46.14,45.81,46.0,42700.0,41.8368,42.0831,41.7821,41.9554,42700.0
2012-02-08 15:00:00,46.0,46.0,45.73,45.74,53800.0,41.9554,41.9554,41.7091,41.7183,53800.0
2012-02-08 15:30:00,45.74,45.94,45.66,45.89,94600.0,41.7183,41.9007,41.6453,41.8551,94600.0
2012-02-09 09:30:00,46.05,46.61,45.87,46.55,65600.0,42.001,42.5118,41.8368,42.457,65600.0
2012-02-09 10:00:00,46.55,47.37,46.51,47.24,226100.0,42.457,43.2049,42.4206,43.0864,226100.0
2012-02-09 10:30:00,47.2,47.22,46.89,47.07,130400.0,43.0499,43.0681,42.7672,42.9313,130400.0
2012-02-09 11:00:00,47.05,47.3,47.05,47.26,160200.0,42.9131,43.1411,42.9131,43.1046,160200.0
2012-02-09 11:30:00,47.25,47.35,47.2,47.31,45400.0,43.0955,43.1867,43.0499,43.1502,45400.0
2012-02-09 12:00:00,47.34,47.35,47.24,47.29,117800.0,43.1776,43.1867,43.0864,43.132,117800.0
2012-02-09 12:30:00,47.29,47.33,47.26,47.29,100600.0,43.132,43.1685,43.1046,43.132,100600.0
2012-02-09 13:00:00,47.29,47.54,47.28,47.42,106500.0,43.132,43.36,43.1229,43.2505,106500.0
2012-02-09 13:30:00,47.45,47.45,47.25,47.27,51500.0,43.2779,43.2779,43.0955,43.1137,51500.0
2012-02-09 14:00:00,47.26,47.33,47.26,47.3,243100.0,43.1046,43.1685,43.1046,43.1411,243100.0
2012-02-09 14:30:00,47.32,47.36,47.28,47.3,121400.0,43.1593,43.1958,43.1229,43.1411,121400.0
2012-02-09 15:00:00,47.29,47.41,47.28,47.37,60900.0,43.132,43.2414,43.1229,43.2049,60900.0
2012-02-09 15:30:00,47.39,47.46,47.29,47.38,124100.0,43.2232,43.287,43.132,43.2141,124100.0
2012-02-10 09:30:00,47.0,47.35,46.57,46.59,104700.0,42.8675,43.1867,42.4753,42.4935,104700.0
2012-02-10 10:00:00,46.63,46.65,46.43,46.61,51600.0,42.53,42.5483,42.3476,42.5118,51600.0
2012-02-10 10:30:00,46.57,46.66,46.57,46.58,27600.0,42.4753,42.5574,42.4753,42.4844,27600.0
2012-02-10 11:00:00,46.57,46.8,46.57,46.68,41500.0,42.4753,42.6851,42.4753,42.5756,41500.0
2012-02-10 11:30:00,46.67,46.94,46.65,46.82,39600.0,42.5665,42.8128,42.5483,42.7033,39600.0
2012-02-10 12:00:00,46.79,46.82,46.68,46.73,31000.0,42.6759,42.7033,42.5756,42.6212,31000.0
2012-02-10 12:30:00,46.72,46.8,46.71,46.78,49900.0,42.6121,42.6851,42.603,42.6668,49900.0
2012-02-10 13:00:00,46.78,46.88,46.76,46.82,31200.0,42.6668,42.758,42.6486,42.7033,31200.0
2012-02-10 13:30:00,46.84,46.86,46.77,46.85,121100.0,42.7215,42.7398,42.6577,42.7307,121100.0
2012-02-10 14:00:00,46.82,46.85,46.75,46.8,23000.0,42.7033,42.7307,42.6395,42.6851,23000.0
2012-02-10 14:30:00,46.79,46.82,46.72,46.76,73900.0,42.6759,42.7033,42.6121,42.6486,73900.0
2012-02-10 15:00:00,46.76,46.83,46.74,46.82,70400.0,42.6486,42.7124,42.6303,42.7033,70400.0
2012-02-10 15:30:00,46.81,47.0,46.8,46.92,155800.0,42.6942,42.8675,42.6851,42.7945,155800.0
2012-02-13 09:30:00,47.26,47.62,47.11,47.25,47100.0,43.1046,43.433,42.9678,43.0955,47100.0
2012-02-13 10:00:00,47.25,47.33,47.19,47.22,116600.0,43.0955,43.1685,43.0408,43.0681,116600.0
2012-02-13 10:30:00,47.23,47.26,47.11,47.22,36100.0,43.0773,43.1046,42.9678,43.0681,36100.0
2012-02-13 11:00:00,47.22,47.25,47.11,47.22,90900.0,43.0681,43.0955,42.9678,43.0681,90900.0
2012-02-13 11:30:00,47.21,47.3,47.17,47.22,69900.0,43.059,43.1411,43.0225,43.0681,69900.0
2012-02-13 12:00:00,47.2,47.27,47.19,47.22,141500.0,43.0499,43.1137,43.0408,43.0681,141500.0
2012-02-13 12:30:00,47.2,47.24,47.18,47.22,31900.0,43.0499,43.0864,43.0317,43.0681,31900.0
2012-02-13 13:00:00,47.23,47.33,47.23,47.3,19200.0,43.0773,43.1685,43.0773,43.1411,19200.0
2012-02-13 13:30:00,47.3,47.37,47.26,47.3,44100.0,43.1411,43.2049,43.1046,43.1411,44100.0
2012-02-13 14:00:00,47.3,47.32,47.19,47.28,50200.0,43.1411,43.1593,43.0408,43.1229,50200.0
2012-02-13 14:30:00,47.27,47.33,47.25,47.33,202500.0,43.1137,43.1685,43.0955,43.1685,202500.0
2012-02-13 15:00:00,47.34,47.35,47.21,47.21,103900.0,43.1776,43.1867,43.059,43.059,103900.0
2012-02-13 15:30:00,47.21,47.27,47.08,47.11,126000.0,43.059,43.1137,42.9404,42.9678,126000.0
2012-02-14 09:30:00,46.9,47.07,46.8,46.95,30100.0,42.7763,42.9313,42.6851,42.8219,30100.0
2012-02-14 10:00:00,46.91,47.02,46.76,46.96,69700.0,42.7854,42.8857,42.6486,42.831,69700.0
2012-02-14 10:30:00,46.93,47.05,46.75,46.91,32200.0,42.8036,42.9131,42.6395,42.7854,32200.0
2012-02-14 11:00:00,46.92,47.02,46.87,46.98,16400.0,42.7945,42.8857,42.7489,42.8492,16400.0
2012-02-14 11:30:00,46.99,47.24,46.91,46.95,62700.0,42.8584,43.0864,42.7854,42.8219,62700.0
2012-02-14 12:00:00,46.94,47.02,46.85,47.0,37700.0,42.8128,42.8857,42.7307,42.8675,37700.0
2012-02-14 12:30:00,46.99,47.0,46.82,46.85,15200.0,42.8584,42.8675,42.7033,42.7307,15200.0
2012-02-14 13:00:00,46.84,46.94,46.77,46.88,36200.0,42.7215,42.8128,42.6577,42.758,36200.0
2012-02-14 13:30:00,46.87,46.96,46.87,46.95,13300.0,42.7489,42.831,42.7489,42.8219,13300.0
2012-02-14 14:00:00,46.98,47.1,46.85,46.9,27600.0,42.8492,42.9587,42.7307,42.7763,27600.0
2012-02-14 14:30:00,46.89,46.96,46.85,46.91,38800.0,42.7672,42.831,42.7307,42.7854,38800.0
2012-02-14 15:00:00,46.9,46.96,46.67,46.69,55000.0,42.7763,42.831,42.5665,42.5847,55000.0
2012-02-14 15:30:00,46.68,47.13,46.66,47.13,88000.0,42.5756,42.986,42.5574,42.986,88000.0
2012-02-15 09:30:00,47.19,47.19,46.59,46.85,29600.0,43.0408,43.0408,42.4935,42.7307,29600.0
2012-02-15 10:00:00,46.95,47.34,46.95,47.33,117300.0,42.8219,43.1776,42.8219,43.1685,117300.0
2012-02-15 10:30:00,47.32,47.42,47.15,47.31,89900.0,43.1593,43.2505,43.0043,43.1502,89900.0
2012-02-15 11:00:00,47.29,47.41,47.25,47.31,29800.0,43.132,43.2414,43.0955,43.1502,29800.0
2012-02-15 11:30:00,47.29,47.32,47.25,47.28,24200.0,43.132,43.1593,43.0955,43.1229,24200.0
2012-02-15 12:00:00,47.25,47.35,47.25,47.33,71600.0,43.0955,43.1867,43.0955,43.1685,71600.0
2012-02-15 12:30:00,47.31,47.37,47.18,47.2,23800.0,43.1502,43.2049,43.0317,43.0499,23800.0
2012-02-15 13:00:00,47.17,47.34,47.11,47.33,18800.0,43.0225,43.1776,42.9678,43.1685,18800.0
2012-02-15 13:30:00,47.33,47.34,47.14,47.29,19100.0,43.1685,43.1776,42.9952,43.132,19100.0
2012-02-15 14:00:00,47.28,47.33,47.2,47.28,20600.0,43.1229,43.1685,43.0499,43.1229,20600.0
2012-02-15 14:30:00,47.26,47.32,47.12,47.12,55700.0,43.1046,43.1593,42.9769,42.9769,55700.0
2012-02-15 15:00:00,47.11,47.16,47.03,47.13,67900.0,42.9678,43.0134,42.8948,42.986,67900.0
2012-02-15 15:30:00,47.12,47.43,47.09,47.28,124800.0,42.9769,43.2597,42.9496,43.1229,124800.0
2012-02-16 09:30:00,47.09,47.29,46.57,47.1,170400.0,42.9496,43.132,42.4753,42.9587,170400.0
2012-02-16 10:00:00,47.13,47.38,47.03,47.08,37900.0,42.986,43.2141,42.8948,42.9404,37900.0
2012-02-16 10:30:00,47.07,47.31,47.07,47.23,35900.0,42.9313,43.1502,42.9313,43.0773,35900.0
2012-02-16 11:00:00,47.24,47.36,47.24,47.25,95900.0,43.0864,43.1958,43.0864,43.0955,95900.0
2012-02-16 11:30:00,47.26,47.62,47.22,47.58,95000.0,43.1046,43.433,43.0681,43.3965,95000.0
2012-02-16 12:00:00,47.58,47.63,47.37,47.39,65700.0,43.3965,43.4421,43.2049,43.2232,65700.0
2012-02-16 12:30:00,47.39,47.43,47.2,47.31,20400.0,43.2232,43.2597,43.0499,43.1502,20400.0
2012-02-16 13:00:00,47.31,47.73,47.31,47.73,228900.0,43.1502,43.5333,43.1502,43.5333,228900.0
2012-02-16 13:30:00,47.73,47.76,47.64,47.65,34600.0,43.5333,43.5607,43.4512,43.4603,34600.0
2012-02-16 14:00:00,47.65,47.65,47.5,47.58,119500.0,43.4603,43.4603,43.3235,43.3965,119500.0
2012-02-16 14:30:00,47.58,47.64,47.28,47.44,43300.0,43.3965,43.4512,43.1229,43.2688,43300.0
2012-02-16 15:00:00,47.44,47.48,47.37,47.42,38600.0,43.2688,43.3053,43.2049,43.2505,38600.0
2012-02-16 15:30:00,47.47,47.64,47.4,47.62,316000.0,43.2962,43.4512,43.2323,43.433,316000.0
2012-02-17 09:30:00,48.0,48.0,47.58,47.84,128800.0,43.7796,43.7796,43.3965,43.6336,128800.0
2012-02-17 10:00:00,47.84,48.0,47.74,48.0,35300.0,43.6336,43.7796,43.5424,43.7796,35300.0
2012-02-17 10:30:00,48.0,48.0,47.79,47.84,25700.0,43.7796,43.7796,43.588,43.6336,25700.0
2012-02-17 11:00:00,47.83,47.85,47.73,47.82,18100.0,43.6245,43.6427,43.5333,43.6154,18100.0
2012-02-17 11:30:00,47.78,48.07,47.77,48.03,426000.0,43.5789,43.8434,43.5698,43.8069,426000.0
2012-02-17 12:00:00,48.01,48.07,47.97,48.02,35200.0,43.7887,43.8434,43.7522,43.7978,35200.0
2012-02-17 12:30:00,48.05,48.05,47.81,47.87,69600.0,43.8252,43.8252,43.6063,43.661,69600.0
2012-02-17 13:00:00,47.85,47.85,47.77,47.81,10600.0,43.6427,43.6427,43.5698,43.6063,10600.0
2012-02-17 13:30:00,47.81,47.88,47.79,47.82,11400.0,43.6063,43.6701,43.588,43.6154,11400.0
2012-02-17 14:00:00,47.79,47.89,47.79,47.84,10900.0,43.588,43.6792,43.588,43.6336,10900.0
2012-02-17 14:30:00,47.81,47.84,47.61,47.66,20200.0,43.6063,43.6336,43.4238,43.4694,20200.0
2012-02-17 15:00:00,47.66,47.72,47.58,47.71,22000.0,43.4694,43.5242,43.3965,43.5151,22000.0
2012-02-17 15:30:00,47.7,47.75,47.61,47.72,81200.0,43.5059,43.5515,43.4238,43.5242,81200.0
2012-02-21 09:30:00,47.85,48.09,47.5,47.6,40800.0,43.6427,43.8616,43.3235,43.4147,40800.0
2012-02-21 10:00:00,47.65,47.69,47.55,47.56,33000.0,43.4603,43.4968,43.3691,43.3782,33000.0
2012-02-21 10:30:00,47.56,47.77,47.51,47.65,26000.0,43.3782,43.5698,43.3326,43.4603,26000.0
2012-02-21 11:00:00,47.64,47.81,47.58,47.77,37400.0,43.4512,43.6063,43.3965,43.5698,37400.0
2012-02-21 11:30:00,47.75,47.75,47.59,47.65,9200.0,43.5515,43.5515,43.4056,43.4603,9200.0
2012-02-21 12:00:00,47.65,47.78,47.59,47.78,18600.0,43.4603,43.5789,43.4056,43.5789,18600.0
2012-02-21 12:30:00,47.78,47.78,47.66,47.73,27500.0,43.5789,43.5789,43.4694,43.5333,27500.0
2012-02-21 13:00:00,47.72,47.9,47.66,47.85,33300.0,43.5242,43.6883,43.4694,43.6427,33300.0
2012-02-21 13:30:00,47.82,47.83,47.18,47.21,28700.0,43.6154,43.6245,43.0317,43.059,28700.0
2012-02-21 14:00:00,47.23,47.43,47.22,47.31,21100.0,43.0773,43.2597,43.0681,43.1502,21100.0
2012-02-21 14:30:00,47.31,47.33,47.08,47.11,16200.0,43.1502,43.1685,42.9404,42.9678,16200.0
2012-02-21 15:00:00,47.12,47.14,46.9,46.97,34200.0,42.9769,42.9952,42.7763,42.8401,34200.0
2012-02-21 15:30:00,46.95,46.96,46.71,46.79,116600.0,42.8219,42.831,42.603,42.6759,116600.0
2012-02-22 09:30:00,46.53,46.77,46.36,46.75,27700.0,42.4388,42.6577,42.2838,42.6395,27700.0
2012-02-22 10:00:00,46.65,46.71,46.38,46.52,29000.0,42.5483,42.603,42.302,42.4297,29000.0
2012-02-22 10:30:00,46.51,46.51,46.05,46.34,47300.0,42.4206,42.4206,42.001,42.2655,47300.0
2012-02-22 11:00:00,46.38,46.44,46.23,46.26,22500.0,42.302,42.3567,42.1652,42.1925,22500.0
2012-02-22 11:30:00,46.25,46.29,46.13,46.22,11900.0,42.1834,42.2199,42.074,42.1561,11900.0
2012-02-22 12:00:00,46.24,46.35,46.02,46.35,46400.0,42.1743,42.2746,41.9736,42.2746,46400.0
2012-02-22 12:30:00,46.33,46.35,46.29,46.29,8300.0,42.2564,42.2746,42.2199,42.2199,8300.0
2012-02-22 13:00:00,46.3,46.32,46.18,46.23,21300.0,42.229,42.2473,42.1196,42.1652,21300.0
2012-02-22 13:30:00,46.21,46.34,46.17,46.3,8200.0,42.1469,42.2655,42.1105,42.229,8200.0
2012-02-22 14:00:00,46.3,46.43,46.18,46.4,21500.0,42.229,42.3476,42.1196,42.3202,21500.0
2012-02-22 14:30:00,46.39,46.39,46.19,46.2,9400.0,42.3111,42.3111,42.1287,42.1378,9400.0
2012-02-22 15:00:00,46.18,46.29,46.13,46.18,11700.0,42.1196,42.2199,42.074,42.1196,11700.0
2012-02-22 15:30:00,46.19,46.26,46.04,46.13,51400.0,42.1287,42.1925,41.9919,42.074,51400.0
2012-02-23 09:30:00,46.02,46.48,45.61,46.45,50600.0,41.9827,42.4023,41.6087,42.375,50600.0
2012-02-23 10:00:00,46.44,46.7,46.31,46.56,59800.0,42.3658,42.603,42.2473,42.4753,59800.0
2012-02-23 10:30:00,46.57,46.61,46.4,46.53,19800.0,42.4844,42.5209,42.3294,42.448,19800.0
2012-02-23 11:00:00,46.54,46.74,46.48,46.71,59100.0,42.4571,42.6395,42.4023,42.6122,59100.0
2012-02-23 11:30:00,46.72,46.77,46.17,46.45,85200.0,42.6213,42.6669,42.1195,42.375,85200.0
2012-02-23 12:00:00,46.45,46.49,46.37,46.41,55500.0,42.375,42.4115,42.302,42.3385,55500.0
2012-02-23 12:30:00,46.4,46.48,46.28,46.4,48800.0,42.3294,42.4023,42.2199,42.3294,48800.0
2012-02-23 13:00:00,46.39,46.4,46.29,46.4,23200.0,42.3202,42.3294,42.229,42.3294,23200.0
2012-02-23 13:30:00,46.39,46.45,46.36,46.4,36900.0,42.3202,42.375,42.2929,42.3294,36900.0
2012-02-23 14:00:00,46.4,46.45,46.32,46.45,18700.0,42.3294,42.375,42.2564,42.375,18700.0
2012-02-23 14:30:00,46.45,46.45,46.26,46.39,25900.0,42.375,42.375,42.2016,42.3202,25900.0
2012-02-23 15:00:00,46.4,46.47,46.25,46.34,50100.0,42.3294,42.3932,42.1925,42.2746,50100.0
2012-02-23 15:30:00,46.35,46.52,46.35,46.39,158300.0,42.2837,42.4388,42.2837,42.3202,158300.0
2012-02-24 09:30:00,46.45,46.8,46.34,46.61,31900.0,42.375,42.6943,42.2746,42.5209,31900.0
2012-02-24 10:00:00,46.62,46.69,46.34,46.37,31900.0,42.5301,42.5939,42.2746,42.302,31900.0
2012-02-24 10:30:00,46.39,46.56,46.35,46.55,33200.0,42.3202,42.4753,42.2837,42.4662,33200.0
2012-02-24 11:00:00,46.56,46.64,46.45,46.47,74000.0,42.4753,42.5483,42.375,42.3932,74000.0
2012-02-24 11:30:00,46.5,46.55,46.46,46.54,21500.0,42.4206,42.4662,42.3841,42.4571,21500.0
2012-02-24 12:00:00,46.53,46.64,46.45,46.5,83500.0,42.448,42.5483,42.375,42.4206,83500.0
2012-02-24 12:30:00,46.5,46.53,46.47,46.47,15800.0,42.4206,42.448,42.3932,42.3932,15800.0
2012-02-24 13:00:00,46.49,46.54,46.46,46.47,18000.0,42.4115,42.4571,42.3841,42.3932,18000.0
2012-02-24 13:30:00,46.49,46.49,46.33,46.36,8800.0,42.4115,42.4115,42.2655,42.2929,8800.0
2012-02-24 14:00:00,46.36,46.44,46.25,46.25,10200.0,42.2929,42.3658,42.1925,42.1925,10200.0
2012-02-24 14:30:00,46.24,46.27,46.17,46.21,11600.0,42.1834,42.2108,42.1195,42.156,11600.0
2012-02-24 15:00:00,46.22,46.25,46.17,46.17,17500.0,42.1651,42.1925,42.1195,42.1195,17500.0
2012-02-24 15:30:00,46.19,46.22,46.14,46.15,66900.0,42.1378,42.1651,42.0922,42.1013,66900.0
2012-02-27 09:30:00,45.69,45.79,45.17,45.65,47900.0,41.6816,41.7729,41.2073,41.6452,47900.0
2012-02-27 10:00:00,45.69,46.12,45.67,45.94,33000.0,41.6816,42.0739,41.6634,41.9097,33000.0
2012-02-27 10:30:00,45.98,46.17,45.88,46.09,37700.0,41.9462,42.1195,41.855,42.0466,37700.0
2012-02-27 11:00:00,46.09,46.14,45.92,46.06,71100.0,42.0466,42.0922,41.8915,42.0192,71100.0
2012-02-27 11:30:00,46.07,46.33,46.05,46.31,221700.0,42.0283,42.2655,42.0101,42.2473,221700.0
2012-02-27 12:00:00,46.29,46.35,46.25,46.28,30700.0,42.229,42.2837,42.1925,42.2199,30700.0
2012-02-27 12:30:00,46.27,46.31,46.18,46.18,62100.0,42.2108,42.2473,42.1287,42.1287,62100.0
2012-02-27 13:00:00,46.18,46.22,46.05,46.18,26300.0,42.1287,42.1651,42.0101,42.1287,26300.0
2012-02-27 13:30:00,46.18,46.29,46.15,46.2,12800.0,42.1287,42.229,42.1013,42.1469,12800.0
2012-02-27 14:00:00,46.19,46.23,46.14,46.16,12200.0,42.1378,42.1743,42.0922,42.1104,12200.0
2012-02-27 14:30:00,46.16,46.21,46.07,46.19,26500.0,42.1104,42.156,42.0283,42.1378,26500.0
2012-02-27 15:00:00,46.2,46.25,46.06,46.1,90100.0,42.1469,42.1925,42.0192,42.0557,90100.0
2012-02-27 15:30:00,46.11,46.14,45.94,46.0,253400.0,42.0648,42.0922,41.9097,41.9644,253400.0
2012-02-28 09:30:00,45.92,46.0,45.26,45.38,95600.0,41.8915,41.9644,41.2894,41.3988,95600.0
2012-02-28 10:00:00,45.43,45.59,45.37,45.4,46100.0,41.4445,41.5904,41.3897,41.4171,46100.0
2012-02-28 10:30:00,45.4,45.55,45.38,45.51,78800.0,41.4171,41.5539,41.3988,41.5174,78800.0
2012-02-28 11:00:00,45.51,45.53,45.43,45.5,48900.0,41.5174,41.5357,41.4445,41.5083,48900.0
2012-02-28 11:30:00,45.51,45.54,45.48,45.54,34500.0,41.5174,41.5448,41.4901,41.5448,34500.0
2012-02-28 12:00:00,45.54,45.63,45.41,45.41,18900.0,41.5448,41.6269,41.4262,41.4262,18900.0
2012-02-28 12:30:00,45.41,45.59,45.41,45.58,7500.0,41.4262,41.5904,41.4262,41.5813,7500.0
2012-02-28 13:00:00,45.59,45.59,45.18,45.2,48900.0,41.5904,41.5904,41.2164,41.2346,48900.0
2012-02-28 13:30:00,45.2,45.25,45.1,45.12,21600.0,41.2346,41.2802,41.1434,41.1616,21600.0
2012-02-28 14:00:00,45.11,45.16,45.1,45.1,31100.0,41.1525,41.1981,41.1434,41.1434,31100.0
2012-02-28 14:30:00,45.1,45.13,44.87,45.01,61700.0,41.1434,41.1708,40.9336,41.0613,61700.0
2012-02-28 15:00:00,45.02,45.33,45.01,45.32,31000.0,41.0704,41.3532,41.0613,41.3441,31000.0
2012-02-28 15:30:00,45.33,45.37,45.27,45.35,81800.0,41.3532,41.3897,41.2985,41.3715,81800.0
2012-02-29 09:30:00,45.37,45.62,45.24,45.59,40600.0,41.3897,41.6178,41.2711,41.5904,40600.0
2012-02-29 10:00:00,45.59,45.63,45.28,45.29,33500.0,41.5904,41.6269,41.3076,41.3167,33500.0
2012-02-29 10:30:00,45.27,45.3,44.7,44.91,86800.0,41.2985,41.3259,40.7785,40.9701,86800.0
2012-02-29 11:00:00,44.91,44.99,44.78,44.8,77300.0,40.9701,41.0431,40.8515,40.8697,77300.0
2012-02-29 11:30:00,44.8,44.98,44.8,44.9,82400.0,40.8697,41.0339,40.8697,40.9609,82400.0
2012-02-29 12:00:00,44.94,45.08,44.84,44.9,57600.0,40.9974,41.1252,40.9062,40.9609,57600.0
2012-02-29 12:30:00,44.93,44.95,44.78,44.8,22400.0,40.9883,41.0066,40.8515,40.8697,22400.0
2012-02-29 13:00:00,44.82,44.83,44.67,44.73,37800.0,40.888,40.8971,40.7511,40.8059,37800.0
2012-02-29 13:30:00,44.72,44.82,44.62,44.66,57300.0,40.7967,40.888,40.7055,40.742,57300.0
2012-02-29 14:00:00,44.66,44.88,44.66,44.85,39500.0,40.742,40.9427,40.742,40.9153,39500.0
2012-02-29 14:30:00,44.85,44.87,44.66,44.69,27700.0,40.9153,40.9336,40.742,40.7694,27700.0
2012-02-29 15:00:00,44.68,44.72,44.63,44.67,58500.0,40.7602,40.7967,40.7146,40.7511,58500.0
2012-02-29 15:30:00,44.67,44.72,44.56,44.58,170700.0,40.7511,40.7967,40.6508,40.669,170700.0
2012-03-01 09:30:00,44.51,45.12,44.51,45.07,128700.0,40.6052,41.1616,40.6052,41.116,128700.0
2012-03-01 10:00:00,45.03,45.22,44.78,44.84,72000.0,41.0795,41.2529,40.8515,40.9062,72000.0
2012-03-01 10:30:00,44.86,44.88,44.5,44.63,45300.0,40.9245,40.9427,40.596,40.7146,45300.0
2012-03-01 11:00:00,44.62,44.77,44.5,44.52,39800.0,40.7055,40.8424,40.596,40.6143,39800.0
2012-03-01 11:30:00,44.51,44.54,44.24,44.25,63600.0,40.6052,40.6325,40.3589,40.368,63600.0
2012-03-01 12:00:00,44.25,44.33,44.19,44.2,69700.0,40.368,40.441,40.3132,40.3224,69700.0
2012-03-01 12:30:00,44.23,44.23,44.07,44.07,65200.0,40.3497,40.3497,40.2038,40.2038,65200.0
2012-03-01 13:00:00,44.08,44.23,44.05,44.15,50800.0,40.2129,40.3497,40.1855,40.2767,50800.0
2012-03-01 13:30:00,44.17,44.2,44.08,44.09,43100.0,40.295,40.3224,40.2129,40.222,43100.0
2012-03-01 14:00:00,44.09,44.16,44.05,44.05,47800.0,40.222,40.2859,40.1855,40.1855,47800.0
2012-03-01 14:30:00,44.06,44.12,44.03,44.05,51900.0,40.1946,40.2494,40.1673,40.1855,51900.0
2012-03-01 15:00:00,44.06,44.11,43.97,44.11,143200.0,40.1946,40.2403,40.1125,40.2403,143200.0
2012-03-01 15:30:00,44.09,44.14,43.96,44.1,259800.0,40.222,40.2676,40.1034,40.2311,259800.0
2012-03-02 09:30:00,44.01,44.22,44.0,44.0,36800.0,40.149,40.3406,40.1399,40.1399,36800.0
2012-03-02 10:00:00,44.02,44.07,43.89,43.98,59100.0,40.1582,40.2038,40.0396,40.1217,59100.0
2012-03-02 10:30:00,43.98,43.99,43.87,43.9,49200.0,40.1217,40.1308,40.0213,40.0487,49200.0
2012-03-02 11:00:00,43.91,43.93,43.8,43.87,34800.0,40.0578,40.076,39.9575,40.0213,34800.0
2012-03-02 11:30:00,43.88,43.89,43.6,43.71,36600.0,40.0304,40.0396,39.775,39.8753,36600.0
2012-03-02 12:00:00,43.68,43.76,43.43,43.5,35100.0,39.848,39.921,39.6199,39.6838,35100.0
2012-03-02 12:30:00,43.5,43.52,43.45,43.47,11600.0,39.6838,39.702,39.6382,39.6564,11600.0
2012-03-02 13:00:00,43.46,43.58,43.25,43.53,50900.0,39.6473,39.7568,39.4557,39.7111,50900.0
2012-03-02 13:30:00,43.5,43.64,43.5,43.61,89100.0,39.6838,39.8115,39.6838,39.7841,89100.0
2012-03-02 14:00:00,43.6,43.74,43.58,43.7,24200.0,39.775,39.9027,39.7568,39.8662,24200.0
2012-03-02 14:30:00,43.68,43.72,43.62,43.69,75000.0,39.848,39.8845,39.7932,39.8571,75000.0
2012-03-02 15:00:00,43.72,43.75,43.63,43.7,49900.0,39.8845,39.9118,39.8024,39.8662,49900.0
2012-03-02 15:30:00,43.68,43.71,43.48,43.62,152700.0,39.848,39.8753,39.6655,39.7932,152700.0
2012-03-05 09:30:00,43.91,43.91,43.38,43.8,29900.0,40.0578,40.0578,39.5743,39.9575,29900.0
2012-03-05 10:00:00,43.82,43.87,43.2,43.22,59500.0,39.9757,40.0213,39.4101,39.4283,59500.0
2012-03-05 10:30:00,43.2,43.32,43.17,43.24,34300.0,39.4101,39.5196,39.3827,39.4466,34300.0
2012-03-05 11:00:00,43.26,43.27,43.02,43.12,33500.0,39.4648,39.4739,39.2459,39.3371,33500.0
2012-03-05 11:30:00,43.12,43.12,42.94,42.96,45800.0,39.3371,39.3371,39.1729,39.1911,45800.0
2012-03-05 12:00:00,42.98,43.04,42.88,42.99,51200.0,39.2094,39.2641,39.1182,39.2185,51200.0
2012-03-05 12:30:00,42.97,43.0,42.85,43.0,29500.0,39.2003,39.2276,39.0908,39.2276,29500.0
2012-03-05 13:00:00,42.99,43.03,42.96,43.02,44300.0,39.2185,39.255,39.1911,39.2459,44300.0
2012-03-05 13:30:00,43.04,43.06,42.92,43.02,55400.0,39.2641,39.2824,39.1547,39.2459,55400.0
2012-03-05 14:00:00,43.0,43.15,42.98,43.15,68600.0,39.2276,39.3645,39.2094,39.3645,68600.0
2012-03-05 14:30:00,43.15,43.29,43.11,43.28,40300.0,39.3645,39.4922,39.328,39.4831,40300.0
2012-03-05 15:00:00,43.28,43.8,43.28,43.79,105200.0,39.4831,39.9575,39.4831,39.9483,105200.0
2012-03-05 15:30:00,43.75,43.95,43.65,43.78,274000.0,39.9118,40.0943,39.8206,39.9392,274000.0
2012-03-06 09:30:00,43.25,43.48,43.1,43.27,53500.0,39.4557,39.6655,39.3189,39.4739,53500.0
2012-03-06 10:00:00,43.3,43.5,43.25,43.29,82000.0,39.5013,39.6838,39.4557,39.4922,82000.0
2012-03-06 10:30:00,43.29,43.47,43.22,43.3,65100.0,39.4922,39.6564,39.4283,39.5013,65100.0
2012-03-06 11:00:00,43.29,43.36,43.19,43.22,26600.0,39.4922,39.5561,39.401,39.4283,26600.0
2012-03-06 11:30:00,43.22,43.23,43.1,43.16,44300.0,39.4283,39.4375,39.3189,39.3736,44300.0
2012-03-06 12:00:00,43.17,43.19,42.96,42.98,11200.0,39.3827,39.401,39.1911,39.2094,11200.0
2012-03-06 12:30:00,42.97,43.12,42.97,43.06,9400.0,39.2003,39.3371,39.2003,39.2824,9400.0
2012-03-06 13:00:00,43.09,43.17,43.06,43.12,13200.0,39.3097,39.3827,39.2824,39.3371,13200.0
2012-03-06 13:30:00,43.13,43.25,43.13,43.23,14900.0,39.3462,39.4557,39.3462,39.4375,14900.0
2012-03-06 14:00:00,43.23,43.27,43.01,43.04,23700.0,39.4375,39.4739,39.2368,39.2641,23700.0
2012-03-06 14:30:00,43.01,43.28,42.97,43.26,41800.0,39.2368,39.4831,39.2003,39.4648,41800.0
2012-03-06 15:00:00,43.18,43.31,43.18,43.3,34500.0,39.3918,39.5104,39.3918,39.5013,34500.0
2012-03-06 15:30:00,43.31,43.46,43.22,43.44,133300.0,39.5104,39.6473,39.4283,39.629,133300.0
2012-03-07 09:30:00,43.64,43.93,43.48,43.9,22400.0,39.8115,40.076,39.6655,40.0487,22400.0
2012-03-07 10:00:00,43.88,43.93,43.34,43.38,35500.0,40.0304,40.076,39.5378,39.5743,35500.0
2012-03-07 10:30:00,43.41,43.53,43.41,43.52,14500.0,39.6017,39.7111,39.6017,39.702,14500.0
2012-03-07 11:00:00,43.52,43.88,43.5,43.86,23700.0,39.702,40.0304,39.6838,40.0122,23700.0
2012-03-07 11:30:00,43.88,43.99,43.86,43.95,50700.0,40.0304,40.1308,40.0122,40.0943,50700.0
2012-03-07 12:00:00,43.94,43.95,43.9,43.93,16000.0,40.0852,40.0943,40.0487,40.076,16000.0
2012-03-07 12:30:00,43.93,43.96,43.9,43.94,7800.0,40.076,40.1034,40.0487,40.0852,7800.0
2012-03-07 13:00:00,43.93,43.93,43.82,43.88,12800.0,40.076,40.076,39.9757,40.0304,12800.0
2012-03-07 13:30:00,43.89,43.91,43.78,43.86,15900.0,40.0396,40.0578,39.9392,40.0122,15900.0
2012-03-07 14:00:00,43.85,43.95,43.85,43.91,13400.0,40.0031,40.0943,40.0031,40.0578,13400.0
2012-03-07 14:30:00,43.89,43.9,43.83,43.87,9200.0,40.0396,40.0487,39.9848,40.0213,9200.0
2012-03-07 15:00:00,43.87,43.88,43.8,43.83,14400.0,40.0213,40.0304,39.9575,39.9848,14400.0
2012-03-07 15:30:00,43.84,44.0,43.83,43.84,57700.0,39.9939,40.1399,39.9848,39.9939,57700.0
2012-03-08 09:30:00,44.13,44.55,44.03,44.23,66400.0,40.2585,40.6417,40.1673,40.3497,66400.0
2012-03-08 10:00:00,44.18,44.18,43.93,44.15,15800.0,40.3041,40.3041,40.076,40.2767,15800.0
2012-03-08 10:30:00,44.16,44.64,44.16,44.64,17900.0,40.2859,40.7238,40.2859,40.7238,17900.0
2012-03-08 11:00:00,44.65,45.0,44.65,44.82,31100.0,40.7329,41.0522,40.7329,40.888,31100.0
2012-03-08 11:30:00,44.82,44.85,44.69,44.77,73200.0,40.888,40.9153,40.7694,40.8424,73200.0
2012-03-08 12:00:00,44.8,44.98,44.8,44.86,27200.0,40.8697,41.0339,40.8697,40.9245,27200.0
2012-03-08 12:30:00,44.85,44.9,44.79,44.88,14500.0,40.9153,40.9609,40.8606,40.9427,14500.0
2012-03-08 13:00:00,44.88,44.9,44.79,44.82,26500.0,40.9427,40.9609,40.8606,40.888,26500.0
2012-03-08 13:30:00,44.82,44.96,44.82,44.85,21600.0,40.888,41.0157,40.888,40.9153,21600.0
2012-03-08 14:00:00,44.85,44.88,44.84,44.84,13500.0,40.9153,40.9427,40.9062,40.9062,13500.0
2012-03-08 14:30:00,44.85,45.02,44.8,44.98,20800.0,40.9153,41.0704,40.8697,41.0339,20800.0
2012-03-08 15:00:00,45.0,45.03,44.88,44.9,27500.0,41.0522,41.0795,40.9427,40.9609,27500.0
2012-03-08 15:30:00,44.91,45.05,44.84,44.91,85100.0,40.9701,41.0978,40.9062,40.9701,85100.0
2012-03-09 09:30:00,45.15,45.15,44.83,45.12,104200.0,41.189,41.189,40.8971,41.1616,104200.0
2012-03-09 10:00:00,45.04,45.51,45.03,45.5,76700.0,41.0887,41.5174,41.0795,41.5083,76700.0
2012-03-09 10:30:00,45.5,45.65,45.48,45.53,72300.0,41.5083,41.6452,41.4901,41.5357,72300.0
2012-03-09 11:00:00,45.51,45.65,45.5,45.57,54500.0,41.5174,41.6452,41.5083,41.5722,54500.0
2012-03-09 11:30:00,45.59,45.87,45.58,45.86,44100.0,41.5904,41.8459,41.5813,41.8367,44100.0
2012-03-09 12:00:00,45.86,46.0,45.78,46.0,39500.0,41.8367,41.9644,41.7637,41.9644,39500.0
2012-03-09 12:30:00,45.99,46.11,45.96,46.1,34900.0,41.9553,42.0648,41.928,42.0557,34900.0
2012-03-09 13:00:00,46.1,46.31,45.95,46.28,40600.0,42.0557,42.2473,41.9188,42.2199,40600.0
2012-03-09 13:30:00,46.27,46.27,46.12,46.2,26900.0,42.2108,42.2108,42.0739,42.1469,26900.0
2012-03-09 14:00:00,46.2,46.23,46.1,46.15,26600.0,42.1469,42.1743,42.0557,42.1013,26600.0
2012-03-09 14:30:00,46.16,46.24,45.8,45.85,35100.0,42.1104,42.1834,41.782,41.8276,35100.0
2012-03-09 15:00:00,45.9,46.09,45.9,46.0,40100.0,41.8732,42.0466,41.8732,41.9644,40100.0
2012-03-09 15:30:00,46.0,46.07,45.87,46.03,101500.0,41.9644,42.0283,41.8459,41.9918,101500.0
2012-03-12 09:30:00,46.07,46.25,45.94,46.06,54300.0,42.0283,42.1925,41.9097,42.0192,54300.0
2012-03-12 10:00:00,46.01,46.04,45.89,45.98,24500.0,41.9736,42.0009,41.8641,41.9462,24500.0
2012-03-12 10:30:00,45.97,46.02,45.88,45.9,21100.0,41.9371,41.9827,41.855,41.8732,21100.0
2012-03-12 11:00:00,45.92,45.98,45.75,45.77,36700.0,41.8915,41.9462,41.7364,41.7546,36700.0
2012-03-12 11:30:00,45.75,45.84,45.74,45.74,7000.0,41.7364,41.8185,41.7273,41.7273,7000.0
2012-03-12 12:00:00,45.75,45.76,45.6,45.6,14200.0,41.7364,41.7455,41.5995,41.5995,14200.0
2012-03-12 12:30:00,45.59,45.59,45.48,45.5,12000.0,41.5904,41.5904,41.4901,41.5083,12000.0
2012-03-12 13:00:00,45.5,45.53,45.38,45.46,25300.0,41.5083,41.5357,41.3988,41.4718,25300.0
2012-03-12 13:30:00,45.45,45.57,45.37,45.41,31100.0,41.4627,41.5722,41.3897,41.4262,31100.0
2012-03-12 14:00:00,45.38,45.53,45.29,45.39,59000.0,41.3988,41.5357,41.3167,41.408,59000.0
2012-03-12 14:30:00,45.4,45.48,45.38,45.43,27300.0,41.4171,41.4901,41.3988,41.4445,27300.0
2012-03-12 15:00:00,45.44,45.5,45.26,45.47,70400.0,41.4536,41.5083,41.2894,41.4809,70400.0
2012-03-12 15:30:00,45.47,45.47,45.24,45.29,112200.0,41.4809,41.4809,41.2711,41.3167,112200.0
2012-03-13 09:30:00,45.54,45.86,45.5,45.79,34400.0,41.5448,41.8367,41.5083,41.7729,34400.0
2012-03-13 10:00:00,45.82,45.95,45.73,45.81,43600.0,41.8002,41.9188,41.7181,41.7911,43600.0
2012-03-13 10:30:00,45.83,45.86,45.76,45.81,29900.0,41.8094,41.8367,41.7455,41.7911,29900.0
2012-03-13 11:00:00,45.82,46.0,45.82,45.98,30700.0,41.8002,41.9644,41.8002,41.9462,30700.0
2012-03-13 11:30:00,45.98,46.11,45.8,45.82,45800.0,41.9462,42.0648,41.782,41.8002,45800.0
2012-03-13 12:00:00,45.82,45.91,45.75,45.91,30600.0,41.8002,41.8823,41.7364,41.8823,30600.0
2012-03-13 12:30:00,45.91,45.92,45.64,45.65,64000.0,41.8823,41.8915,41.636,41.6452,64000.0
2012-03-13 13:00:00,45.64,45.77,45.63,45.75,16400.0,41.636,41.7546,41.6269,41.7364,16400.0
2012-03-13 13:30:00,45.76,45.77,45.65,45.7,12600.0,41.7455,41.7546,41.6452,41.6908,12600.0
2012-03-13 14:00:00,45.71,45.84,45.62,45.65,30000.0,41.6999,41.8185,41.6178,41.6452,30000.0
2012-03-13 14:30:00,45.65,45.77,45.65,45.69,24100.0,41.6452,41.7546,41.6452,41.6816,24100.0
2012-03-13 15:00:00,45.72,46.11,45.71,46.02,68600.0,41.709,42.0648,41.6999,41.9827,68600.0
2012-03-13 15:30:00,46.04,46.2,45.89,46.19,213000.0,42.0009,42.1469,41.8641,42.1378,213000.0
2012-03-14 09:30:00,46.24,46.3,46.07,46.13,27600.0,42.1834,42.2381,42.0283,42.083,27600.0
2012-03-14 10:00:00,46.15,46.27,46.1,46.21,14900.0,42.1013,42.2108,42.0557,42.156,14900.0
2012-03-14 10:30:00,46.22,46.22,45.88,45.88,11800.0,42.1651,42.1651,41.855,41.855,11800.0
2012-03-14 11:00:00,45.87,45.96,45.8,45.8,30800.0,41.8459,41.928,41.782,41.782,30800.0
2012-03-14 11:30:00,45.8,45.85,45.74,45.83,3400.0,41.782,41.8276,41.7273,41.8094,3400.0
2012-03-14 12:00:00,45.81,45.9,45.79,45.86,5700.0,41.7911,41.8732,41.7729,41.8367,5700.0
2012-03-14 12:30:00,45.92,45.98,45.9,45.96,6900.0,41.8915,41.9462,41.8732,41.928,6900.0
2012-03-14 13:00:00,45.97,46.06,45.84,45.86,28500.0,41.9371,42.0192,41.8185,41.8367,28500.0
2012-03-14 13:30:00,45.86,45.88,45.41,45.44,26500.0,41.8367,41.855,41.4262,41.4536,26500.0
2012-03-14 14:00:00,45.46,45.62,45.46,45.51,21800.0,41.4718,41.6178,41.4718,41.5174,21800.0
2012-03-14 14:30:00,45.52,45.57,45.37,45.44,51100.0,41.5266,41.5722,41.3897,41.4536,51100.0
2012-03-14 15:00:00,45.45,45.65,45.4,45.64,56300.0,41.4627,41.6452,41.4171,41.636,56300.0
2012-03-14 15:30:00,45.65,45.65,45.47,45.55,136400.0,41.6452,41.6452,41.4809,41.5539,136400.0
2012-03-15 09:30:00,45.45,45.72,45.1,45.61,46200.0,41.4627,41.709,41.1434,41.6087,46200.0
2012-03-15 10:00:00,45.69,45.71,45.39,45.42,49600.0,41.6816,41.6999,41.408,41.4353,49600.0
2012-03-15 10:30:00,45.44,45.5,45.29,45.31,25100.0,41.4536,41.5083,41.3167,41.335,25100.0
2012-03-15 11:00:00,45.29,45.78,45.27,45.78,15800.0,41.3167,41.7637,41.2985,41.7637,15800.0
2012-03-15 11:30:00,45.8,45.94,45.68,45.68,42200.0,41.782,41.9097,41.6725,41.6725,42200.0
2012-03-15 12:00:00,45.68,46.09,45.66,46.02,21900.0,41.6725,42.0466,41.6543,41.9827,21900.0
2012-03-15 12:30:00,46.02,46.15,45.99,46.06,24400.0,41.9827,42.1013,41.9553,42.0192,24400.0
2012-03-15 13:00:00,46.06,46.13,46.0,46.01,21300.0,42.0192,42.083,41.9644,41.9736,21300.0
2012-03-15 13:30:00,46.01,46.01,45.87,45.94,16300.0,41.9736,41.9736,41.8459,41.9097,16300.0
2012-03-15 14:00:00,45.92,46.16,45.92,46.16,9000.0,41.8915,42.1104,41.8915,42.1104,9000.0
2012-03-15 14:30:00,46.16,46.16,45.99,46.05,22300.0,42.1104,42.1104,41.9553,42.0101,22300.0
2012-03-15 15:00:00,46.08,46.13,46.03,46.09,22700.0,42.0374,42.083,41.9918,42.0466,22700.0
2012-03-15 15:30:00,46.09,46.1,45.89,45.96,142800.0,42.0466,42.0557,41.8641,41.928,142800.0
2012-03-16 09:30:00,46.18,46.19,45.93,46.04,169700.0,42.1287,42.1378,41.9006,42.0009,169700.0
2012-03-16 10:00:00,45.99,46.11,45.69,45.71,46800.0,41.9553,42.0648,41.6816,41.6999,46800.0
2012-03-16 10:30:00,45.72,45.85,45.63,45.68,48500.0,41.709,41.8276,41.6269,41.6725,48500.0
2012-03-16 11:00:00,45.69,45.73,45.3,45.41,71000.0,41.6816,41.7181,41.3259,41.4262,71000.0
2012-03-16 11:30:00,45.45,45.74,45.41,45.73,64400.0,41.4627,41.7273,41.4262,41.7181,64400.0
2012-03-16 12:00:00,45.72,45.72,45.4,45.5,37200.0,41.709,41.709,41.4171,41.5083,37200.0
2012-03-16 12:30:00,45.49,45.5,45.29,45.3,15600.0,41.4992,41.5083,41.3167,41.3259,15600.0
2012-03-16 13:00:00,45.33,45.38,45.23,45.23,20600.0,41.3532,41.3988,41.262,41.262,20600.0
2012-03-16 13:30:00,45.24,45.36,45.23,45.25,16400.0,41.2711,41.3806,41.262,41.2802,16400.0
2012-03-16 14:00:00,45.25,45.27,45.18,45.2,33200.0,41.2802,41.2985,41.2164,41.2346,33200.0
2012-03-16 14:30:00,45.2,45.42,45.15,45.4,73600.0,41.2346,41.4353,41.189,41.4171,73600.0
2012-03-16 15:00:00,45.4,45.5,45.36,45.49,20900.0,41.4171,41.5083,41.3806,41.4992,20900.0
2012-03-16 15:30:00,45.48,45.8,45.41,45.72,157700.0,41.4901,41.782,41.4262,41.709,157700.0
2012-03-19 09:30:00,45.39,45.84,45.36,45.43,38100.0,41.408,41.8185,41.3806,41.4445,38100.0
2012-03-19 10:00:00,45.4,45.58,45.24,45.56,29100.0,41.4171,41.5813,41.2711,41.563,29100.0
2012-03-19 10:30:00,45.56,45.62,45.41,45.54,20900.0,41.563,41.6178,41.4262,41.5448,20900.0
2012-03-19 11:00:00,45.54,45.59,45.4,45.57,34800.0,41.5448,41.5904,41.4171,41.5722,34800.0
2012-03-19 11:30:00,45.53,45.6,45.34,45.59,24900.0,41.5357,41.5995,41.3623,41.5904,24900.0
2012-03-19 12:00:00,45.59,45.74,45.59,45.68,15400.0,41.5904,41.7273,41.5904,41.6725,15400.0
2012-03-19 12:30:00,45.7,45.92,45.62,45.92,18600.0,41.6908,41.8915,41.6178,41.8915,18600.0
2012-03-19 13:00:00,45.93,46.06,45.88,46.03,16100.0,41.9006,42.0192,41.855,41.9918,16100.0
2012-03-19 13:30:00,46.03,46.21,46.01,46.19,12500.0,41.9918,42.156,41.9736,42.1378,12500.0
2012-03-19 14:00:00,46.19,46.19,46.1,46.1,20500.0,42.1378,42.1378,42.0557,42.0557,20500.0
2012-03-19 14:30:00,46.12,46.12,46.09,46.11,17100.0,42.0739,42.0739,42.0466,42.0648,17100.0
2012-03-19 15:00:00,46.1,46.14,45.95,45.95,33800.0,42.0557,42.0922,41.9188,41.9188,33800.0
2012-03-19 15:30:00,45.96,45.97,45.73,45.8,57400.0,41.928,41.9371,41.7181,41.782,57400.0
2012-03-20 09:30:00,45.48,45.56,44.73,44.85,40200.0,41.4901,41.563,40.8059,40.9153,40200.0
2012-03-20 10:00:00,44.84,45.19,44.8,45.05,12800.0,40.9062,41.2255,40.8697,41.0978,12800.0
2012-03-20 10:30:00,45.04,45.27,45.0,45.18,12500.0,41.0887,41.2985,41.0522,41.2164,12500.0
2012-03-20 11:00:00,45.23,45.27,45.19,45.21,13400.0,41.262,41.2985,41.2255,41.2438,13400.0
2012-03-20 11:30:00,45.24,45.24,45.0,45.05,10400.0,41.2711,41.2711,41.0522,41.0978,10400.0
2012-03-20 12:00:00,45.04,45.18,45.04,45.1,7300.0,41.0887,41.2164,41.0887,41.1434,7300.0
2012-03-20 12:30:00,45.1,45.13,45.02,45.13,7000.0,41.1434,41.1708,41.0704,41.1708,7000.0
2012-03-20 13:00:00,45.14,45.31,45.1,45.16,10400.0,41.1799,41.335,41.1434,41.1981,10400.0
2012-03-20 13:30:00,45.19,45.23,45.08,45.12,10200.0,41.2255,41.262,41.1252,41.1616,10200.0
2012-03-20 14:00:00,45.12,45.2,45.03,45.12,14700.0,41.1616,41.2346,41.0795,41.1616,14700.0
2012-03-20 14:30:00,45.13,45.3,45.05,45.3,18400.0,41.1708,41.3259,41.0978,41.3259,18400.0
2012-03-20 15:00:00,45.3,45.45,45.3,45.44,39000.0,41.3259,41.4627,41.3259,41.4536,39000.0
2012-03-20 15:30:00,45.42,45.47,45.31,45.31,54900.0,41.4353,41.4809,41.335,41.335,54900.0
2012-03-21 09:30:00,45.43,45.87,45.19,45.38,48800.0,41.4445,41.8459,41.2255,41.3988,48800.0
2012-03-21 10:00:00,45.45,45.45,45.19,45.4,24100.0,41.4627,41.4627,41.2255,41.4171,24100.0
2012-03-21 10:30:00,45.41,45.47,45.15,45.21,45300.0,41.4262,41.4809,41.189,41.2438,45300.0
2012-03-21 11:00:00,45.18,45.26,45.09,45.19,22000.0,41.2164,41.2894,41.1343,41.2255,22000.0
2012-03-21 11:30:00,45.2,45.28,45.17,45.22,9700.0,41.2346,41.3076,41.2073,41.2529,9700.0
2012-03-21 12:00:00,45.22,45.49,45.22,45.47,8000.0,41.2529,41.4992,41.2529,41.4809,8000.0
2012-03-21 12:30:00,45.47,45.47,45.28,45.28,15100.0,41.4809,41.4809,41.3076,41.3076,15100.0
2012-03-21 13:00:00,45.28,45.31,45.1,45.17,15300.0,41.3076,41.335,41.1434,41.2073,15300.0
2012-03-21 13:30:00,45.19,45.32,45.12,45.31,9400.0,41.2255,41.3441,41.1616,41.335,9400.0
2012-03-21 14:00:00,45.34,45.38,45.24,45.29,8700.0,41.3623,41.3988,41.2711,41.3167,8700.0
2012-03-21 14:30:00,45.29,45.34,45.22,45.31,18500.0,41.3167,41.3623,41.2529,41.335,18500.0
2012-03-21 15:00:00,45.31,45.37,45.28,45.31,20500.0,41.335,41.3897,41.3076,41.335,20500.0
2012-03-21 15:30:00,45.3,45.32,45.09,45.12,66100.0,41.3259,41.3441,41.1343,41.1616,66100.0
2012-03-22 09:30:00,44.79,44.79,44.51,44.6,19000.0,40.8606,40.8606,40.6052,40.6873,19000.0
2012-03-22 10:00:00,44.65,44.74,44.45,44.48,18600.0,40.7329,40.815,40.5504,40.5778,18600.0
2012-03-22 10:30:00,44.45,44.63,44.08,44.08,23000.0,40.5504,40.7146,40.2129,40.2129,23000.0
2012-03-22 11:00:00,44.09,44.22,43.87,43.99,45300.0,40.222,40.3406,40.0213,40.1308,45300.0
2012-03-22 11:30:00,44.0,44.1,43.96,44.07,19600.0,40.1399,40.2311,40.1034,40.2038,19600.0
2012-03-22 12:00:00,44.1,44.25,44.1,44.15,21000.0,40.2311,40.368,40.2311,40.2767,21000.0
2012-03-22 12:30:00,44.12,44.28,44.08,44.28,11700.0,40.2494,40.3953,40.2129,40.3953,11700.0
2012-03-22 13:00:00,44.28,44.28,44.15,44.27,11300.0,40.3953,40.3953,40.2767,40.3862,11300.0
2012-03-22 13:30:00,44.23,44.28,44.19,44.24,15400.0,40.3497,40.3953,40.3132,40.3589,15400.0
2012-03-22 14:00:00,44.23,44.26,44.15,44.25,8300.0,40.3497,40.3771,40.2767,40.368,8300.0
2012-03-22 14:30:00,44.24,44.24,44.13,44.24,9100.0,40.3589,40.3589,40.2585,40.3589,9100.0
2012-03-22 15:00:00,44.22,44.23,44.09,44.12,42800.0,40.3406,40.3497,40.222,40.2494,42800.0
2012-03-22 15:30:00,44.11,44.3,43.99,44.19,58200.0,40.2403,40.4136,40.1308,40.3132,58200.0
2012-03-23 09:30:00,44.2,44.4,44.0,44.0,67200.0,40.3224,40.5048,40.1399,40.1399,67200.0
2012-03-23 10:00:00,44.0,44.01,43.5,43.64,22800.0,40.1399,40.149,39.6838,39.8115,22800.0
2012-03-23 10:30:00,43.62,44.19,43.62,44.19,20000.0,39.7932,40.3132,39.7932,40.3132,20000.0
2012-03-23 11:00:00,44.21,44.23,44.12,44.2,10900.0,40.3315,40.3497,40.2494,40.3224,10900.0
2012-03-23 11:30:00,44.22,44.34,44.13,44.34,13400.0,40.3406,40.4501,40.2585,40.4501,13400.0
2012-03-23 12:00:00,44.34,44.36,44.31,44.34,6900.0,40.4501,40.4683,40.4227,40.4501,6900.0
2012-03-23 12:30:00,44.34,44.35,44.15,44.18,37700.0,40.4501,40.4592,40.2767,40.3041,37700.0
2012-03-23 13:00:00,44.18,44.22,44.17,44.2,6500.0,40.3041,40.3406,40.295,40.3224,6500.0
2012-03-23 13:30:00,44.2,44.24,44.13,44.14,9300.0,40.3224,40.3589,40.2585,40.2676,9300.0
2012-03-23 14:00:00,44.16,44.27,44.16,44.25,17900.0,40.2859,40.3862,40.2859,40.368,17900.0
2012-03-23 14:30:00,44.26,44.29,44.21,44.21,8000.0,40.3771,40.4045,40.3315,40.3315,8000.0
2012-03-23 15:00:00,44.21,44.22,44.1,44.13,14100.0,40.3315,40.3406,40.2311,40.2585,14100.0
2012-03-23 15:30:00,44.13,44.19,44.09,44.16,117600.0,40.2585,40.3132,40.222,40.2859,117600.0
2012-03-26 09:30:00,44.61,44.77,44.54,44.62,12200.0,40.6964,40.8424,40.6325,40.7055,12200.0
2012-03-26 10:00:00,44.56,44.56,44.29,44.33,16600.0,40.6508,40.6508,40.4045,40.441,16600.0
2012-03-26 10:30:00,44.3,44.32,44.26,44.3,7100.0,40.4136,40.4318,40.3771,40.4136,7100.0
2012-03-26 11:00:00,44.3,44.33,44.25,44.29,13300.0,40.4136,40.441,40.368,40.4045,13300.0
2012-03-26 11:30:00,44.3,44.37,44.05,44.1,21200.0,40.4136,40.4774,40.1855,40.2311,21200.0
2012-03-26 12:00:00,44.11,44.26,44.11,44.23,21100.0,40.2403,40.3771,40.2403,40.3497,21100.0
2012-03-26 12:30:00,44.22,44.31,44.08,44.08,18400.0,40.3406,40.4227,40.2129,40.2129,18400.0
2012-03-26 13:00:00,44.09,44.16,44.05,44.15,4000.0,40.222,40.2859,40.1855,40.2767,4000.0
2012-03-26 13:30:00,44.18,44.29,44.13,44.19,18900.0,40.3041,40.4045,40.2585,40.3132,18900.0
2012-03-26 14:00:00,44.19,44.3,44.19,44.2,11300.0,40.3132,40.4136,40.3132,40.3224,11300.0
2012-03-26 14:30:00,44.19,44.33,44.13,44.3,9800.0,40.3132,40.441,40.2585,40.4136,9800.0
2012-03-26 15:00:00,44.28,44.32,44.1,44.14,46100.0,40.3953,40.4318,40.2311,40.2676,46100.0
2012-03-26 15:30:00,44.16,44.32,44.13,44.27,84200.0,40.2859,40.4318,40.2585,40.3862,84200.0
2012-03-27 09:30:00,44.4,44.7,44.1,44.62,27800.0,40.5048,40.7785,40.2311,40.7055,27800.0
2012-03-27 10:00:00,44.48,44.51,44.3,44.36,22700.0,40.5778,40.6052,40.4136,40.4683,22700.0
2012-03-27 10:30:00,44.36,44.4,44.28,44.33,11400.0,40.4683,40.5048,40.3953,40.441,11400.0
2012-03-27 11:00:00,44.34,44.39,44.22,44.3,24600.0,40.4501,40.4957,40.3406,40.4136,24600.0
2012-03-27 11:30:00,44.29,44.35,44.23,44.28,29100.0,40.4045,40.4592,40.3497,40.3953,29100.0
2012-03-27 12:00:00,44.3,44.3,44.27,44.3,7700.0,40.4136,40.4136,40.3862,40.4136,7700.0
2012-03-27 12:30:00,44.29,44.29,44.16,44.2,14600.0,40.4045,40.4045,40.2859,40.3224,14600.0
2012-03-27 13:00:00,44.2,44.22,44.16,44.2,9700.0,40.3224,40.3406,40.2859,40.3224,9700.0
2012-03-27 13:30:00,44.2,44.22,44.17,44.19,12700.0,40.3224,40.3406,40.295,40.3132,12700.0
2012-03-27 14:00:00,44.21,44.27,44.17,44.27,6600.0,40.3315,40.3862,40.295,40.3862,6600.0
2012-03-27 14:30:00,44.28,44.29,44.13,44.19,89700.0,40.3953,40.4045,40.2585,40.3132,89700.0
2012-03-27 15:00:00,44.2,44.2,44.07,44.1,204200.0,40.3224,40.3224,40.2038,40.2311,204200.0
2012-03-27 15:30:00,44.1,44.15,44.04,44.12,143500.0,40.2311,40.2767,40.1764,40.2494,143500.0
2012-03-28 09:30:00,44.0,44.17,43.73,44.0,74800.0,40.1399,40.295,39.8936,40.1399,74800.0
2012-03-28 10:00:00,43.98,44.37,43.9,43.95,97000.0,40.1217,40.4774,40.0487,40.0943,97000.0
2012-03-28 10:30:00,43.93,43.93,43.8,43.86,13500.0,40.076,40.076,39.9575,40.0122,13500.0
2012-03-28 11:00:00,43.93,43.96,43.85,43.91,20000.0,40.076,40.1034,40.0031,40.0578,20000.0
2012-03-28 11:30:00,43.89,43.92,43.5,43.57,23500.0,40.0396,40.0669,39.6838,39.7476,23500.0
2012-03-28 12:00:00,43.62,43.72,43.56,43.71,6300.0,39.7932,39.8845,39.7385,39.8753,6300.0
2012-03-28 12:30:00,43.72,43.75,43.5,43.51,57000.0,39.8845,39.9118,39.6838,39.6929,57000.0
2012-03-28 13:00:00,43.55,43.59,43.48,43.52,25800.0,39.7294,39.7659,39.6655,39.702,25800.0
2012-03-28 13:30:00,43.53,43.54,43.43,43.53,21100.0,39.7111,39.7203,39.6199,39.7111,21100.0
2012-03-28 14:00:00,43.54,43.54,43.08,43.08,47800.0,39.7203,39.7203,39.3006,39.3006,47800.0
2012-03-28 14:30:00,43.09,43.12,43.0,43.1,137600.0,39.3097,39.3371,39.2276,39.3189,137600.0
2012-03-28 15:00:00,43.1,43.11,42.77,42.9,115600.0,39.3189,39.328,39.0178,39.1364,115600.0
2012-03-28 15:30:00,42.89,42.93,42.72,42.75,227400.0,39.1273,39.1638,38.9722,38.9996,227400.0
2012-03-29 09:30:00,42.34,42.54,41.5,41.56,123500.0,38.6255,38.808,37.8592,37.914,123500.0
2012-03-29 10:00:00,41.58,41.9,41.58,41.79,26900.0,37.9322,38.2241,37.9322,38.1238,26900.0
2012-03-29 10:30:00,41.76,41.8,41.68,41.8,18600.0,38.0964,38.1329,38.0234,38.1329,18600.0
2012-03-29 11:00:00,41.8,41.93,41.67,41.78,40400.0,38.1329,38.2515,38.0143,38.1147,40400.0
2012-03-29 11:30:00,41.77,41.91,41.67,41.86,22800.0,38.1055,38.2333,38.0143,38.1876,22800.0
2012-03-29 12:00:00,41.85,41.93,41.73,41.83,25200.0,38.1785,38.2515,38.0691,38.1603,25200.0
2012-03-29 12:30:00,41.83,41.91,41.77,41.89,39800.0,38.1603,38.2333,38.1055,38.215,39800.0
2012-03-29 13:00:00,41.88,42.03,41.83,42.02,33700.0,38.2059,38.3427,38.1603,38.3336,33700.0
2012-03-29 13:30:00,42.0,42.03,41.88,41.95,41500.0,38.3154,38.3427,38.2059,38.2698,41500.0
2012-03-29 14:00:00,41.98,42.21,41.98,42.14,24900.0,38.2971,38.5069,38.2971,38.4431,24900.0
2012-03-29 14:30:00,42.1,42.2,42.1,42.1,24800.0,38.4066,38.4978,38.4066,38.4066,24800.0
2012-03-29 15:00:00,42.1,42.23,42.1,42.16,70300.0,38.4066,38.5252,38.4066,38.4613,70300.0
2012-03-29 15:30:00,42.16,42.45,42.16,42.41,109100.0,38.4613,38.7259,38.4613,38.6894,109100.0
2012-03-30 09:30:00,42.84,42.84,42.48,42.67,39000.0,39.0817,39.0817,38.7533,38.9266,39000.0
2012-03-30 10:00:00,42.68,42.78,42.6,42.71,38300.0,38.9357,39.0269,38.8627,38.9631,38300.0
2012-03-30 10:30:00,42.72,42.84,42.63,42.83,13400.0,38.9722,39.0817,38.8901,39.0725,13400.0
2012-03-30 11:00:00,42.83,43.08,42.82,43.01,17100.0,39.0725,39.3006,39.0634,39.2368,17100.0
2012-03-30 11:30:00,43.02,43.03,42.9,42.98,32600.0,39.2459,39.255,39.1364,39.2094,32600.0
2012-03-30 12:00:00,42.97,42.97,42.72,42.75,21500.0,39.2003,39.2003,38.9722,38.9996,21500.0
2012-03-30 12:30:00,42.75,42.75,42.63,42.63,10300.0,38.9996,38.9996,38.8901,38.8901,10300.0
2012-03-30 13:00:00,42.62,42.71,42.58,42.71,16700.0,38.881,38.9631,38.8445,38.9631,16700.0
2012-03-30 13:30:00,42.72,42.83,42.7,42.7,14200.0,38.9722,39.0725,38.954,38.954,14200.0
2012-03-30 14:00:00,42.72,42.94,42.72,42.89,22500.0,38.9722,39.1729,38.9722,39.1273,22500.0
2012-03-30 14:30:00,42.89,42.99,42.89,42.89,19000.0,39.1273,39.2185,39.1273,39.1273,19000.0
2012-03-30 15:00:00,42.83,42.93,42.83,42.89,24700.0,39.0725,39.1638,39.0725,39.1273,24700.0
2012-03-30 15:30:00,42.89,42.96,42.67,42.68,115700.0,39.1273,39.1911,38.9266,38.9357,115700.0
2012-04-02 09:30:00,42.5,42.76,42.29,42.35,57900.0,38.7715,39.0087,38.5799,38.6347,57900.0
2012-04-02 10:00:00,42.35,42.78,42.35,42.63,45000.0,38.6347,39.0269,38.6347,38.8901,45000.0
2012-04-02 10:30:00,42.63,42.64,42.38,42.6,65300.0,38.8901,38.8992,38.662,38.8627,65300.0
2012-04-02 11:00:00,42.6,42.77,42.56,42.66,56600.0,38.8627,39.0178,38.8262,38.9175,56600.0
2012-04-02 11:30:00,42.67,42.73,42.59,42.68,107800.0,38.9266,38.9813,38.8536,38.9357,107800.0
2012-04-02 12:00:00,42.71,42.76,42.64,42.71,66200.0,38.9631,39.0087,38.8992,38.9631,66200.0
2012-04-02 12:30:00,42.71,42.92,42.71,42.9,14200.0,38.9631,39.1547,38.9631,39.1364,14200.0
2012-04-02 13:00:00,42.9,42.93,42.81,42.85,16700.0,39.1364,39.1638,39.0543,39.0908,16700.0
2012-04-02 13:30:00,42.83,42.85,42.78,42.8,39300.0,39.0725,39.0908,39.0269,39.0452,39300.0
2012-04-02 14:00:00,42.82,42.82,42.72,42.74,23100.0,39.0634,39.0634,38.9722,38.9904,23100.0
2012-04-02 14:30:00,42.74,43.0,42.74,43.0,19300.0,38.9904,39.2276,38.9904,39.2276,19300.0
2012-04-02 15:00:00,42.98,43.04,42.95,43.0,23200.0,39.2094,39.2641,39.182,39.2276,23200.0
2012-04-02 15:30:00,42.99,43.3,42.87,43.26,141200.0,39.2185,39.5013,39.109,39.4648,141200.0
2012-04-03 09:30:00,43.05,43.17,42.89,42.92,81700.0,39.2732,39.3827,39.1273,39.1547,81700.0
2012-04-03 10:00:00,42.93,42.95,42.68,42.72,10400.0,39.1638,39.182,38.9357,38.9722,10400.0
2012-04-03 10:30:00,42.76,43.01,42.76,43.0,10300.0,39.0087,39.2368,39.0087,39.2276,10300.0
2012-04-03 11:00:00,42.98,43.0,42.76,42.78,18800.0,39.2094,39.2276,39.0087,39.0269,18800.0
2012-04-03 11:30:00,42.75,42.83,42.68,42.79,11100.0,38.9996,39.0725,38.9357,39.0361,11100.0
2012-04-03 12:00:00,42.78,42.92,42.7,42.92,18700.0,39.0269,39.1547,38.954,39.1547,18700.0
2012-04-03 12:30:00,42.93,42.95,42.85,42.93,21800.0,39.1638,39.182,39.0908,39.1638,21800.0
2012-04-03 13:00:00,42.93,42.98,42.87,42.92,28800.0,39.1638,39.2094,39.109,39.1547,28800.0
2012-04-03 13:30:00,42.92,43.05,42.88,43.01,12000.0,39.1547,39.2732,39.1182,39.2368,12000.0
2012-04-03 14:00:00,42.98,42.98,42.69,42.78,38900.0,39.2094,39.2094,38.9448,39.0269,38900.0
2012-04-03 14:30:00,42.79,42.91,42.75,42.81,40500.0,39.0361,39.1455,38.9996,39.0543,40500.0
2012-04-03 15:00:00,42.83,43.0,42.81,42.83,29700.0,39.0725,39.2276,39.0543,39.0725,29700.0
2012-04-03 15:30:00,42.82,43.03,42.76,42.98,86300.0,39.0634,39.255,39.0087,39.2094,86300.0
2012-04-04 09:30:00,42.52,42.83,42.48,42.63,12900.0,38.7897,39.0725,38.7533,38.8901,12900.0
2012-04-04 10:00:00,42.62,42.68,42.49,42.55,29600.0,38.881,38.9357,38.7624,38.8171,29600.0
2012-04-04 10:30:00,42.58,42.58,42.39,42.4,9400.0,38.8445,38.8445,38.6711,38.6803,9400.0
2012-04-04 11:00:00,42.42,42.51,42.39,42.46,12400.0,38.6985,38.7806,38.6711,38.735,12400.0
2012-04-04 11:30:00,42.46,42.59,42.4,42.47,17600.0,38.735,38.8536,38.6803,38.7441,17600.0
2012-04-04 12:00:00,42.48,42.54,42.46,42.48,8100.0,38.7533,38.808,38.735,38.7533,8100.0
2012-04-04 12:30:00,42.45,42.52,42.44,42.52,15300.0,38.7259,38.7897,38.7168,38.7897,15300.0
2012-04-04 13:00:00,42.48,42.54,42.46,42.5,15600.0,38.7533,38.808,38.735,38.7715,15600.0
2012-04-04 13:30:00,42.49,42.61,42.43,42.58,14600.0,38.7624,38.8718,38.7076,38.8445,14600.0
2012-04-04 14:00:00,42.57,42.6,42.54,42.56,10500.0,38.8354,38.8627,38.808,38.8262,10500.0
2012-04-04 14:30:00,42.55,42.64,42.54,42.64,7400.0,38.8171,38.8992,38.808,38.8992,7400.0
2012-04-04 15:00:00,42.62,42.65,42.52,42.55,12500.0,38.881,38.9083,38.7897,38.8171,12500.0
2012-04-04 15:30:00,42.56,42.62,42.42,42.46,59400.0,38.8262,38.881,38.6985,38.735,59400.0
2012-04-05 09:30:00,42.36,42.93,42.27,42.87,18500.0,38.6438,39.1638,38.5617,39.109,18500.0
2012-04-05 10:00:00,42.88,43.06,42.59,42.89,305800.0,39.1182,39.2824,38.8536,39.1273,305800.0
2012-04-05 10:30:00,42.78,42.81,42.63,42.78,168200.0,39.0269,39.0543,38.8901,39.0269,168200.0
2012-04-05 11:00:00,42.81,42.81,42.6,42.6,8500.0,39.0543,39.0543,38.8627,38.8627,8500.0
2012-04-05 11:30:00,42.6,42.6,42.35,42.43,8200.0,38.8627,38.8627,38.6347,38.7076,8200.0
2012-04-05 12:00:00,42.42,42.51,42.42,42.45,4700.0,38.6985,38.7806,38.6985,38.7259,4700.0
2012-04-05 12:30:00,42.44,42.5,42.38,42.48,12900.0,38.7168,38.7715,38.662,38.7533,12900.0
2012-04-05 13:00:00,42.48,42.56,42.47,42.52,5300.0,38.7533,38.8262,38.7441,38.7897,5300.0
2012-04-05 13:30:00,42.51,42.53,42.35,42.5,19600.0,38.7806,38.7989,38.6347,38.7715,19600.0
2012-04-05 14:00:00,42.5,42.6,42.49,42.55,31600.0,38.7715,38.8627,38.7624,38.8171,31600.0
2012-04-05 14:30:00,42.54,42.55,42.41,42.54,13900.0,38.808,38.8171,38.6894,38.808,13900.0
2012-04-05 15:00:00,42.56,42.56,42.51,42.53,17200.0,38.8262,38.8262,38.7806,38.7989,17200.0
2012-04-05 15:30:00,42.54,42.64,42.5,42.53,61200.0,38.808,38.8992,38.7715,38.7989,61200.0
2012-04-09 09:30:00,41.8,42.3,41.77,41.77,33500.0,38.1329,38.589,38.1055,38.1055,33500.0
2012-04-09 10:00:00,41.81,42.05,41.66,41.8,84700.0,38.142,38.361,38.0052,38.1329,84700.0
2012-04-09 10:30:00,41.76,41.9,41.7,41.87,41300.0,38.0964,38.2241,38.0417,38.1968,41300.0
2012-04-09 11:00:00,41.86,42.05,41.77,41.91,38700.0,38.1876,38.361,38.1055,38.2333,38700.0
2012-04-09 11:30:00,41.91,41.98,41.89,41.98,33600.0,38.2333,38.2971,38.215,38.2971,33600.0
2012-04-09 12:00:00,41.97,42.02,41.89,42.01,17400.0,38.288,38.3336,38.215,38.3245,17400.0
2012-04-09 12:30:00,42.01,42.16,42.01,42.13,58000.0,38.3245,38.4613,38.3245,38.434,58000.0
2012-04-09 13:00:00,42.12,42.13,42.03,42.1,23400.0,38.4248,38.434,38.3427,38.4066,23400.0
2012-04-09 13:30:00,42.07,42.25,42.07,42.23,13500.0,38.3792,38.5434,38.3792,38.5252,13500.0
2012-04-09 14:00:00,42.2,42.21,42.1,42.18,69000.0,38.4978,38.5069,38.4066,38.4796,69000.0
2012-04-09 14:30:00,42.16,42.26,42.1,42.1,24400.0,38.4613,38.5526,38.4066,38.4066,24400.0
2012-04-09 15:00:00,42.1,42.18,42.05,42.09,129400.0,38.4066,38.4796,38.361,38.3975,129400.0
2012-04-09 15:30:00,42.09,42.17,41.97,42.05,162600.0,38.3975,38.4705,38.288,38.361,162600.0
2012-04-10 09:30:00,41.94,42.16,41.76,42.12,51500.0,38.2606,38.4613,38.0964,38.4248,51500.0
2012-04-10 10:00:00,42.08,42.11,41.93,42.09,26300.0,38.3883,38.4157,38.2515,38.3975,26300.0
2012-04-10 10:30:00,42.08,42.12,41.8,41.83,15900.0,38.3883,38.4248,38.1329,38.1603,15900.0
2012-04-10 11:00:00,41.83,41.88,41.7,41.8,20300.0,38.1603,38.2059,38.0417,38.1329,20300.0
2012-04-10 11:30:00,41.77,41.82,41.42,41.56,25800.0,38.1055,38.1512,37.7862,37.914,25800.0
2012-04-10 12:00:00,41.56,41.58,41.25,41.44,33000.0,37.914,37.9322,37.6312,37.8045,33000.0
2012-04-10 12:30:00,41.44,41.46,41.3,41.4,31000.0,37.8045,37.8227,37.6768,37.768,31000.0
2012-04-10 13:00:00,41.39,41.45,41.21,41.41,32500.0,37.7589,37.8136,37.5947,37.7771,32500.0
2012-04-10 13:30:00,41.41,41.56,41.39,41.41,20300.0,37.7771,37.914,37.7589,37.7771,20300.0
2012-04-10 14:00:00,41.43,41.59,41.38,41.57,28300.0,37.7954,37.9413,37.7498,37.9231,28300.0
2012-04-10 14:30:00,41.57,41.77,41.52,41.77,43500.0,37.9231,38.1055,37.8775,38.1055,43500.0
2012-04-10 15:00:00,41.76,41.76,41.46,41.51,57200.0,38.0964,38.0964,37.8227,37.8684,57200.0
2012-04-10 15:30:00,41.5,41.59,41.24,41.26,144700.0,37.8592,37.9413,37.622,37.6403,144700.0
2012-04-11 09:30:00,41.71,41.93,41.33,41.42,42700.0,38.0508,38.2515,37.7041,37.7862,42700.0
2012-04-11 10:00:00,41.46,41.63,41.4,41.4,56800.0,37.8227,37.9778,37.768,37.768,56800.0
2012-04-11 10:30:00,41.42,41.77,41.42,41.75,35300.0,37.7862,38.1055,37.7862,38.0873,35300.0
2012-04-11 11:00:00,41.74,41.75,41.62,41.69,16000.0,38.0782,38.0873,37.9687,38.0326,16000.0
2012-04-11 11:30:00,41.67,41.7,41.58,41.65,35500.0,38.0143,38.0417,37.9322,37.9961,35500.0
2012-04-11 12:00:00,41.65,41.76,41.65,41.72,18900.0,37.9961,38.0964,37.9961,38.0599,18900.0
2012-04-11 12:30:00,41.72,41.91,41.67,41.91,25800.0,38.0599,38.2333,38.0143,38.2333,25800.0
2012-04-11 13:00:00,41.92,42.01,41.75,41.77,33800.0,38.2424,38.3245,38.0873,38.1055,33800.0
2012-04-11 13:30:00,41.77,42.03,41.73,41.97,32700.0,38.1055,38.3427,38.0691,38.288,32700.0
2012-04-11 14:00:00,41.97,41.99,41.84,41.86,23400.0,38.288,38.3062,38.1694,38.1876,23400.0
2012-04-11 14:30:00,41.89,41.93,41.83,41.85,18600.0,38.215,38.2515,38.1603,38.1785,18600.0
2012-04-11 15:00:00,41.85,41.89,41.76,41.82,104700.0,38.1785,38.215,38.0964,38.1512,104700.0
2012-04-11 15:30:00,41.82,41.88,41.69,41.73,141600.0,38.1512,38.2059,38.0326,38.0691,141600.0
2012-04-12 09:30:00,41.67,42.15,41.53,42.12,78300.0,38.0143,38.4522,37.8866,38.4248,78300.0
2012-04-12 10:00:00,42.12,42.26,42.1,42.2,33700.0,38.4248,38.5526,38.4066,38.4978,33700.0
2012-04-12 10:30:00,42.28,42.71,42.28,42.7,12400.0,38.5708,38.9631,38.5708,38.954,12400.0
2012-04-12 11:00:00,42.71,42.9,42.68,42.86,12600.0,38.9631,39.1364,38.9357,39.0999,12600.0
2012-04-12 11:30:00,42.84,42.87,42.47,42.53,40300.0,39.0817,39.109,38.7441,38.7989,40300.0
2012-04-12 12:00:00,42.54,42.6,42.35,42.45,22200.0,38.808,38.8627,38.6347,38.7259,22200.0
2012-04-12 12:30:00,42.46,42.48,42.3,42.37,45300.0,38.735,38.7533,38.589,38.6529,45300.0
2012-04-12 13:00:00,42.35,42.42,42.19,42.26,25400.0,38.6347,38.6985,38.4887,38.5526,25400.0
2012-04-12 13:30:00,42.24,42.34,42.23,42.26,14000.0,38.5343,38.6255,38.5252,38.5526,14000.0
2012-04-12 14:00:00,42.25,42.27,42.22,42.24,23800.0,38.5434,38.5617,38.5161,38.5343,23800.0
2012-04-12 14:30:00,42.24,42.28,42.18,42.23,29400.0,38.5343,38.5708,38.4796,38.5252,29400.0
2012-04-12 15:00:00,42.23,42.29,42.12,42.14,128100.0,38.5252,38.5799,38.4248,38.4431,128100.0
2012-04-12 15:30:00,42.13,42.24,42.04,42.14,145600.0,38.434,38.5343,38.3519,38.4431,145600.0
2012-04-13 09:30:00,41.97,41.97,41.8,41.84,40900.0,38.288,38.288,38.1329,38.1694,40900.0
2012-04-13 10:00:00,41.82,41.85,41.31,41.53,60200.0,38.1512,38.1785,37.6859,37.8866,60200.0
2012-04-13 10:30:00,41.54,41.64,41.52,41.62,21100.0,37.8957,37.9869,37.8775,37.9687,21100.0
2012-04-13 11:00:00,41.61,41.68,41.49,41.57,37700.0,37.9596,38.0234,37.8501,37.9231,37700.0
2012-04-13 11:30:00,41.56,41.63,41.5,41.53,18000.0,37.914,37.9778,37.8592,37.8866,18000.0
2012-04-13 12:00:00,41.54,41.65,41.5,41.65,19800.0,37.8957,37.9961,37.8592,37.9961,19800.0
2012-04-13 12:30:00,41.66,41.76,41.58,41.63,17000.0,38.0052,38.0964,37.9322,37.9778,17000.0
2012-04-13 13:00:00,41.62,41.73,41.61,41.67,60600.0,37.9687,38.0691,37.9596,38.0143,60600.0
2012-04-13 13:30:00,41.67,41.81,41.63,41.63,11200.0,38.0143,38.142,37.9778,37.9778,11200.0
2012-04-13 14:00:00,41.61,41.79,41.57,41.72,16100.0,37.9596,38.1238,37.9231,38.0599,16100.0
2012-04-13 14:30:00,41.72,41.74,41.62,41.63,13100.0,38.0599,38.0782,37.9687,37.9778,13100.0
2012-04-13 15:00:00,41.61,41.71,41.6,41.62,22300.0,37.9596,38.0508,37.9505,37.9687,22300.0
2012-04-13 15:30:00,41.63,41.7,41.46,41.62,134300.0,37.9778,38.0417,37.8227,37.9687,134300.0
2012-04-16 09:30:00,41.65,42.16,41.65,41.95,58100.0,37.9961,38.4613,37.9961,38.2698,58100.0
2012-04-16 10:00:00,41.93,41.94,41.6,41.72,52200.0,38.2515,38.2606,37.9505,38.0599,52200.0
2012-04-16 10:30:00,41.73,41.77,41.52,41.57,41500.0,38.0691,38.1055,37.8775,37.9231,41500.0
2012-04-16 11:00:00,41.57,41.67,41.53,41.59,62600.0,37.9231,38.0143,37.8866,37.9413,62600.0
2012-04-16 11:30:00,41.6,41.65,41.5,41.58,31300.0,37.9505,37.9961,37.8592,37.9322,31300.0
2012-04-16 12:00:00,41.59,41.72,41.59,41.68,29200.0,37.9413,38.0599,37.9413,38.0234,29200.0
2012-04-16 12:30:00,41.68,41.69,41.55,41.67,45700.0,38.0234,38.0326,37.9048,38.0143,45700.0
2012-04-16 13:00:00,41.69,41.76,41.58,41.63,61100.0,38.0326,38.0964,37.9322,37.9778,61100.0
2012-04-16 13:30:00,41.66,41.85,41.64,41.78,61000.0,38.0052,38.1785,37.9869,38.1147,61000.0
2012-04-16 14:00:00,41.82,41.84,41.56,41.56,22400.0,38.1512,38.1694,37.914,37.914,22400.0
2012-04-16 14:30:00,41.56,41.68,41.51,41.58,22900.0,37.914,38.0234,37.8684,37.9322,22900.0
2012-04-16 15:00:00,41.58,41.63,41.48,41.58,47000.0,37.9322,37.9778,37.841,37.9322,47000.0
2012-04-16 15:30:00,41.57,41.63,41.5,41.58,109400.0,37.9231,37.9778,37.8592,37.9322,109400.0
2012-04-17 09:30:00,41.98,42.65,41.85,42.56,63200.0,38.2971,38.9083,38.1785,38.8262,63200.0
2012-04-17 10:00:00,42.56,42.64,42.37,42.56,48500.0,38.8262,38.8992,38.6529,38.8262,48500.0
2012-04-17 10:30:00,42.55,42.79,42.54,42.77,37600.0,38.8171,39.0361,38.808,39.0178,37600.0
2012-04-17 11:00:00,42.78,42.87,42.5,42.5,48900.0,39.0269,39.109,38.7715,38.7715,48900.0
2012-04-17 11:30:00,42.49,42.7,42.49,42.64,29300.0,38.7624,38.954,38.7624,38.8992,29300.0
2012-04-17 12:00:00,42.62,42.69,42.57,42.67,39300.0,38.881,38.9448,38.8354,38.9266,39300.0
2012-04-17 12:30:00,42.66,42.71,42.47,42.5,21800.0,38.9175,38.9631,38.7441,38.7715,21800.0
2012-04-17 13:00:00,42.51,42.56,42.42,42.43,14900.0,38.7806,38.8262,38.6985,38.7076,14900.0
2012-04-17 13:30:00,42.43,42.67,42.43,42.67,19300.0,38.7076,38.9266,38.7076,38.9266,19300.0
2012-04-17 14:00:00,42.65,42.66,42.36,42.4,29400.0,38.9083,38.9175,38.6438,38.6803,29400.0
2012-04-17 14:30:00,42.41,42.46,42.28,42.28,18700.0,38.6894,38.735,38.5708,38.5708,18700.0
2012-04-17 15:00:00,42.29,42.47,42.26,42.45,25400.0,38.5799,38.7441,38.5526,38.7259,25400.0
2012-04-17 15:30:00,42.45,42.46,42.31,42.34,68800.0,38.7259,38.735,38.5982,38.6255,68800.0
2012-04-18 09:30:00,42.1,42.1,41.53,41.73,75400.0,38.4066,38.4066,37.8866,38.0691,75400.0
2012-04-18 10:00:00,41.74,41.83,41.65,41.81,16300.0,38.0782,38.1603,37.9961,38.142,16300.0
2012-04-18 10:30:00,41.8,41.96,41.69,41.95,21200.0,38.1329,38.2789,38.0326,38.2698,21200.0
2012-04-18 11:00:00,41.92,41.92,41.46,41.5,26200.0,38.2424,38.2424,37.8227,37.8592,26200.0
2012-04-18 11:30:00,41.5,41.63,41.48,41.48,24300.0,37.8592,37.9778,37.841,37.841,24300.0
2012-04-18 12:00:00,41.48,41.52,41.33,41.35,23600.0,37.841,37.8775,37.7041,37.7224,23600.0
2012-04-18 12:30:00,41.34,41.51,41.33,41.45,16000.0,37.7133,37.8684,37.7041,37.8136,16000.0
2012-04-18 13:00:00,41.45,41.53,41.43,41.47,22200.0,37.8136,37.8866,37.7954,37.8319,22200.0
2012-04-18 13:30:00,41.45,41.46,41.22,41.26,29500.0,37.8136,37.8227,37.6038,37.6403,29500.0
2012-04-18 14:00:00,41.26,41.49,41.26,41.35,37500.0,37.6403,37.8501,37.6403,37.7224,37500.0
2012-04-18 14:30:00,41.36,41.37,41.27,41.34,32100.0,37.7315,37.7406,37.6494,37.7133,32100.0
2012-04-18 15:00:00,41.34,41.5,41.28,41.3,76000.0,37.7133,37.8592,37.6585,37.6768,76000.0
2012-04-18 15:30:00,41.32,41.39,41.24,41.35,126200.0,37.695,37.7589,37.622,37.7224,126200.0
2012-04-19 09:30:00,41.38,41.38,40.91,41.08,28100.0,37.7498,37.7498,37.321,37.4761,28100.0
2012-04-19 10:00:00,41.08,41.12,40.7,40.86,110400.0,37.4761,37.5126,37.1294,37.2754,110400.0
2012-04-19 10:30:00,40.9,41.35,40.9,41.22,57200.0,37.3119,37.7224,37.3119,37.6038,57200.0
2012-04-19 11:00:00,41.22,41.31,41.1,41.25,46900.0,37.6038,37.6859,37.4943,37.6312,46900.0
2012-04-19 11:30:00,41.25,41.4,41.17,41.39,20800.0,37.6312,37.768,37.5582,37.7589,20800.0
2012-04-19 12:00:00,41.36,41.36,41.15,41.21,22800.0,37.7315,37.7315,37.5399,37.5947,22800.0
2012-04-19 12:30:00,41.2,41.27,41.18,41.25,10800.0,37.5855,37.6494,37.5673,37.6312,10800.0
2012-04-19 13:00:00,41.23,41.27,41.16,41.2,14800.0,37.6129,37.6494,37.5491,37.5855,14800.0
2012-04-19 13:30:00,41.19,41.23,40.97,40.97,17900.0,37.5764,37.6129,37.3757,37.3757,17900.0
2012-04-19 14:00:00,40.97,41.09,40.95,40.95,20500.0,37.3757,37.4852,37.3575,37.3575,20500.0
2012-04-19 14:30:00,40.9,40.92,40.79,40.88,33200.0,37.3119,37.3301,37.2115,37.2936,33200.0
2012-04-19 15:00:00,40.89,41.0,40.87,40.97,36200.0,37.3027,37.4031,37.2845,37.3757,36200.0
2012-04-19 15:30:00,40.95,41.04,40.84,41.01,110700.0,37.3575,37.4396,37.2571,37.4122,110700.0
2012-04-20 09:30:00,41.16,41.28,41.0,41.01,185000.0,37.5491,37.6585,37.4031,37.4122,185000.0
2012-04-20 10:00:00,41.0,41.14,41.0,41.14,16000.0,37.4031,37.5308,37.4031,37.5308,16000.0
2012-04-20 10:30:00,41.11,41.37,41.11,41.37,18500.0,37.5034,37.7406,37.5034,37.7406,18500.0
2012-04-20 11:00:00,41.37,41.53,41.37,41.46,23900.0,37.7406,37.8866,37.7406,37.8227,23900.0
2012-04-20 11:30:00,41.47,41.58,41.45,41.56,14400.0,37.8319,37.9322,37.8136,37.914,14400.0
2012-04-20 12:00:00,41.56,41.62,41.56,41.62,13600.0,37.914,37.9687,37.914,37.9687,13600.0
2012-04-20 12:30:00,41.61,41.64,41.57,41.58,15300.0,37.9596,37.9869,37.9231,37.9322,15300.0
2012-04-20 13:00:00,41.58,41.58,41.4,41.41,13400.0,37.9322,37.9322,37.768,37.7771,13400.0
2012-04-20 13:30:00,41.4,41.4,41.17,41.27,14700.0,37.768,37.768,37.5582,37.6494,14700.0
2012-04-20 14:00:00,41.27,41.36,41.26,41.36,12600.0,37.6494,37.7315,37.6403,37.7315,12600.0
2012-04-20 14:30:00,41.36,41.36,41.25,41.32,15200.0,37.7315,37.7315,37.6312,37.695,15200.0
2012-04-20 15:00:00,41.31,41.31,41.24,41.24,15500.0,37.6859,37.6859,37.622,37.622,15500.0
2012-04-20 15:30:00,41.25,41.34,41.18,41.18,66000.0,37.6312,37.7133,37.5673,37.5673,66000.0
2012-04-23 09:30:00,40.48,40.79,40.27,40.65,26600.0,36.9287,37.2115,36.7371,37.0838,26600.0
2012-04-23 10:00:00,40.6,40.64,40.5,40.56,34600.0,37.0382,37.0747,36.947,37.0017,34600.0
2012-04-23 10:30:00,40.52,40.6,40.48,40.56,34700.0,36.9652,37.0382,36.9287,37.0017,34700.0
2012-04-23 11:00:00,40.53,40.61,40.41,40.41,31700.0,36.9743,37.0473,36.8649,36.8649,31700.0
2012-04-23 11:30:00,40.43,40.53,40.37,40.5,17000.0,36.8831,36.9743,36.8284,36.947,17000.0
2012-04-23 12:00:00,40.49,40.59,40.48,40.57,21300.0,36.9378,37.0291,36.9287,37.0108,21300.0
2012-04-23 12:30:00,40.57,40.61,40.48,40.52,18000.0,37.0108,37.0473,36.9287,36.9652,18000.0
2012-04-23 13:00:00,40.52,40.66,40.49,40.64,26200.0,36.9652,37.0929,36.9378,37.0747,26200.0
2012-04-23 13:30:00,40.67,40.72,40.6,40.69,14600.0,37.102,37.1477,37.0382,37.1203,14600.0
2012-04-23 14:00:00,40.69,40.9,40.55,40.88,32500.0,37.1203,37.3119,36.9926,37.2936,32500.0
2012-04-23 14:30:00,40.88,40.98,40.85,40.88,15100.0,37.2936,37.3848,37.2663,37.2936,15100.0
2012-04-23 15:00:00,40.85,40.85,40.73,40.83,18000.0,37.2663,37.2663,37.1568,37.248,18000.0
2012-04-23 15:30:00,40.83,40.96,40.8,40.87,34400.0,37.248,37.3666,37.2206,37.2845,34400.0
2012-04-24 09:30:00,40.91,41.03,40.67,40.75,14500.0,37.321,37.4305,37.102,37.175,14500.0
2012-04-24 10:00:00,40.75,41.05,40.75,40.93,14000.0,37.175,37.4487,37.175,37.3392,14000.0
2012-04-24 10:30:00,40.95,41.09,40.86,41.07,24400.0,37.3575,37.4852,37.2754,37.467,24400.0
2012-04-24 11:00:00,41.05,41.19,41.01,41.17,6800.0,37.4487,37.5764,37.4122,37.5582,6800.0
2012-04-24 11:30:00,41.15,41.21,41.12,41.19,6300.0,37.5399,37.5947,37.5126,37.5764,6300.0
2012-04-24 12:00:00,41.19,41.22,41.1,41.13,7100.0,37.5764,37.6038,37.4943,37.5217,7100.0
2012-04-24 12:30:00,41.16,41.18,41.01,41.01,6000.0,37.5491,37.5673,37.4122,37.4122,6000.0
2012-04-24 13:00:00,41.02,41.02,40.94,40.94,6000.0,37.4213,37.4213,37.3484,37.3484,6000.0
2012-04-24 13:30:00,40.95,41.1,40.95,41.01,6200.0,37.3575,37.4943,37.3575,37.4122,6200.0
2012-04-24 14:00:00,40.97,40.97,40.78,40.81,14300.0,37.3757,37.3757,37.2024,37.2298,14300.0
2012-04-24 14:30:00,40.82,41.01,40.82,40.97,6200.0,37.2389,37.4122,37.2389,37.3757,6200.0
2012-04-24 15:00:00,40.97,41.01,40.91,40.91,13600.0,37.3757,37.4122,37.321,37.321,13600.0
2012-04-24 15:30:00,40.91,41.12,40.9,41.11,34200.0,37.321,37.5126,37.3119,37.5034,34200.0
2012-04-25 09:30:00,41.46,41.86,41.46,41.76,33200.0,37.8227,38.1876,37.8227,38.0964,33200.0
2012-04-25 10:00:00,41.73,41.88,41.56,41.86,37700.0,38.0691,38.2059,37.914,38.1876,37700.0
2012-04-25 10:30:00,41.85,41.91,41.74,41.84,13200.0,38.1785,38.2333,38.0782,38.1694,13200.0
2012-04-25 11:00:00,41.86,42.1,41.77,42.09,10200.0,38.1876,38.4066,38.1055,38.3975,10200.0
2012-04-25 11:30:00,42.04,42.06,41.99,42.02,9200.0,38.3519,38.3701,38.3062,38.3336,9200.0
2012-04-25 12:00:00,42.03,42.17,42.03,42.17,3500.0,38.3427,38.4705,38.3427,38.4705,3500.0
2012-04-25 12:30:00,42.15,42.29,42.05,42.26,11700.0,38.4522,38.5799,38.361,38.5526,11700.0
2012-04-25 13:00:00,42.26,42.31,42.15,42.18,10000.0,38.5526,38.5982,38.4522,38.4796,10000.0
2012-04-25 13:30:00,42.16,42.22,42.09,42.11,6900.0,38.4613,38.5161,38.3975,38.4157,6900.0
2012-04-25 14:00:00,42.08,42.22,41.89,42.17,22000.0,38.3883,38.5161,38.215,38.4705,22000.0
2012-04-25 14:30:00,42.19,42.23,42.02,42.16,12800.0,38.4887,38.5252,38.3336,38.4613,12800.0
2012-04-25 15:00:00,42.2,42.29,42.05,42.05,25000.0,38.4978,38.5799,38.361,38.361,25000.0
2012-04-25 15:30:00,42.04,42.14,41.76,41.8,104200.0,38.3519,38.4431,38.0964,38.1329,104200.0
2012-04-26 09:30:00,41.97,42.15,41.2,41.54,37200.0,38.288,38.4522,37.5855,37.8957,37200.0
2012-04-26 10:00:00,41.52,41.65,41.52,41.56,9400.0,37.8775,37.9961,37.8775,37.914,9400.0
2012-04-26 10:30:00,41.55,41.55,41.33,41.33,10900.0,37.9048,37.9048,37.7041,37.7041,10900.0
2012-04-26 11:00:00,41.36,41.45,41.26,41.34,21500.0,37.7315,37.8136,37.6403,37.7133,21500.0
2012-04-26 11:30:00,41.35,41.75,41.33,41.72,19500.0,37.7224,38.0873,37.7041,38.0599,19500.0
2012-04-26 12:00:00,41.69,41.75,41.68,41.71,6400.0,38.0326,38.0873,38.0234,38.0508,6400.0
2012-04-26 12:30:00,41.71,41.74,41.67,41.71,3700.0,38.0508,38.0782,38.0143,38.0508,3700.0
2012-04-26 13:00:00,41.75,41.82,41.67,41.75,19300.0,38.0873,38.1512,38.0143,38.0873,19300.0
2012-04-26 13:30:00,41.74,41.93,41.74,41.87,17500.0,38.0782,38.2515,38.0782,38.1968,17500.0
2012-04-26 14:00:00,41.87,42.15,41.81,42.07,19900.0,38.1968,38.4522,38.142,38.3792,19900.0
2012-04-26 14:30:00,42.08,42.08,41.91,41.97,15600.0,38.3883,38.3883,38.2333,38.288,15600.0
2012-04-26 15:00:00,42.0,42.07,41.84,41.99,62700.0,38.3154,38.3792,38.1694,38.3062,62700.0
2012-04-26 15:30:00,41.98,42.05,41.9,41.95,62000.0,38.2971,38.361,38.2241,38.2698,62000.0
2012-04-27 09:30:00,42.14,42.17,41.68,41.92,20400.0,38.4431,38.4705,38.0234,38.2424,20400.0
2012-04-27 10:00:00,41.89,42.13,41.89,42.13,22600.0,38.215,38.434,38.215,38.434,22600.0
2012-04-27 10:30:00,42.11,42.2,42.09,42.11,19000.0,38.4157,38.4978,38.3975,38.4157,19000.0
2012-04-27 11:00:00,42.11,42.2,42.04,42.08,42600.0,38.4157,38.4978,38.3519,38.3883,42600.0
2012-04-27 11:30:00,42.1,42.36,42.05,42.36,23900.0,38.4066,38.6438,38.361,38.6438,23900.0
2012-04-27 12:00:00,42.35,42.43,42.24,42.3,14900.0,38.6347,38.7076,38.5343,38.589,14900.0
2012-04-27 12:30:00,42.3,42.34,42.28,42.34,12200.0,38.589,38.6255,38.5708,38.6255,12200.0
2012-04-27 13:00:00,42.33,42.39,42.23,42.28,17400.0,38.6164,38.6711,38.5252,38.5708,17400.0
2012-04-27 13:30:00,42.28,42.44,42.26,42.4,14900.0,38.5708,38.7168,38.5526,38.6803,14900.0
2012-04-27 14:00:00,42.4,42.4,42.28,42.28,9700.0,38.6803,38.6803,38.5708,38.5708,9700.0
2012-04-27 14:30:00,42.27,42.33,42.23,42.33,9900.0,38.5617,38.6164,38.5252,38.6164,9900.0
2012-04-27 15:00:00,42.32,42.35,42.27,42.3,41000.0,38.6073,38.6347,38.5617,38.589,41000.0
2012-04-27 15:30:00,42.31,42.41,42.23,42.41,94100.0,38.5982,38.6894,38.5252,38.6894,94100.0
2012-04-30 09:30:00,42.23,42.43,42.06,42.29,25300.0,38.5252,38.7076,38.3701,38.5799,25300.0
2012-04-30 10:00:00,42.35,42.4,42.27,42.28,13300.0,38.6347,38.6803,38.5617,38.5708,13300.0
2012-04-30 10:30:00,42.28,42.28,42.17,42.2,9800.0,38.5708,38.5708,38.4705,38.4978,9800.0
2012-04-30 11:00:00,42.21,42.58,42.18,42.58,48700.0,38.5069,38.8445,38.4796,38.8445,48700.0
2012-04-30 11:30:00,42.57,42.67,42.28,42.47,65600.0,38.8354,38.9266,38.5708,38.7441,65600.0
2012-04-30 12:00:00,42.46,42.48,42.43,42.48,1400.0,38.735,38.7533,38.7076,38.7533,1400.0
2012-04-30 12:30:00,42.49,42.49,42.4,42.44,7400.0,38.7624,38.7624,38.6803,38.7168,7400.0
2012-04-30 13:00:00,42.44,42.52,42.42,42.44,8600.0,38.7168,38.7897,38.6985,38.7168,8600.0
2012-04-30 13:30:00,42.45,42.71,42.41,42.71,22600.0,38.7259,38.9631,38.6894,38.9631,22600.0
2012-04-30 14:00:00,42.7,42.97,42.65,42.86,25600.0,38.954,39.2003,38.9083,39.0999,25600.0
2012-04-30 14:30:00,42.88,42.88,42.54,42.54,16200.0,39.1182,39.1182,38.808,38.808,16200.0
2012-04-30 15:00:00,42.55,42.67,42.51,42.51,75400.0,38.8171,38.9266,38.7806,38.7806,75400.0
2012-04-30 15:30:00,42.51,42.89,42.49,42.8,126200.0,38.7806,39.1273,38.7624,39.0452,126200.0
2012-05-01 09:30:00,42.7,42.7,42.35,42.37,29200.0,38.954,38.954,38.6347,38.6529,29200.0
2012-05-01 10:00:00,42.49,43.4,42.46,43.39,43100.0,38.7624,39.5925,38.735,39.5834,43100.0
2012-05-01 10:30:00,43.37,43.55,43.34,43.47,42100.0,39.5652,39.7294,39.5378,39.6564,42100.0
2012-05-01 11:00:00,43.52,43.6,43.43,43.58,29600.0,39.702,39.775,39.6199,39.7568,29600.0
2012-05-01 11:30:00,43.59,43.6,43.43,43.47,53100.0,39.7659,39.775,39.6199,39.6564,53100.0
2012-05-01 12:00:00,43.49,43.91,43.47,43.66,48600.0,39.6746,40.0578,39.6564,39.8297,48600.0
2012-05-01 12:30:00,43.65,43.75,43.42,43.5,38800.0,39.8206,39.9118,39.6108,39.6838,38800.0
2012-05-01 13:00:00,43.49,43.65,43.49,43.65,50500.0,39.6746,39.8206,39.6746,39.8206,50500.0
2012-05-01 13:30:00,43.65,43.86,43.6,43.6,66100.0,39.8206,40.0122,39.775,39.775,66100.0
2012-05-01 14:00:00,43.59,43.66,43.47,43.59,27900.0,39.7659,39.8297,39.6564,39.7659,27900.0
2012-05-01 14:30:00,43.59,43.78,43.54,43.75,80600.0,39.7659,39.9392,39.7203,39.9118,80600.0
2012-05-01 15:00:00,43.73,43.76,43.22,43.31,78000.0,39.8936,39.921,39.4283,39.5104,78000.0
2012-05-01 15:30:00,43.28,43.3,42.89,43.02,155300.0,39.4831,39.5013,39.1273,39.2459,155300.0
2012-05-02 09:30:00,42.67,42.74,42.35,42.64,21700.0,38.9266,38.9904,38.6347,38.8992,21700.0
2012-05-02 10:00:00,42.67,42.72,42.35,42.37,18700.0,38.9266,38.9722,38.6347,38.6529,18700.0
2012-05-02 10:30:00,42.37,42.7,42.26,42.65,16500.0,38.6529,38.954,38.5526,38.9083,16500.0
2012-05-02 11:00:00,42.67,42.67,42.46,42.59,5800.0,38.9266,38.9266,38.735,38.8536,5800.0
2012-05-02 11:30:00,42.58,42.77,42.58,42.77,8200.0,38.8445,39.0178,38.8445,39.0178,8200.0
2012-05-02 12:00:00,42.74,42.96,42.68,42.91,15300.0,38.9904,39.1911,38.9357,39.1455,15300.0
2012-05-02 12:30:00,42.89,42.98,42.89,42.93,10100.0,39.1273,39.2094,39.1273,39.1638,10100.0
2012-05-02 13:00:00,42.91,42.95,42.9,42.9,7600.0,39.1455,39.182,39.1364,39.1364,7600.0
2012-05-02 13:30:00,42.89,43.0,42.85,43.0,8300.0,39.1273,39.2276,39.0908,39.2276,8300.0
2012-05-02 14:00:00,43.01,43.03,42.96,43.0,10300.0,39.2368,39.255,39.1911,39.2276,10300.0
2012-05-02 14:30:00,43.0,43.04,42.94,42.95,14500.0,39.2276,39.2641,39.1729,39.182,14500.0
2012-05-02 15:00:00,42.94,42.96,42.73,42.74,45400.0,39.1729,39.1911,38.9813,38.9904,45400.0
2012-05-02 15:30:00,42.77,42.9,42.65,42.77,126500.0,39.0178,39.1364,38.9083,39.0178,126500.0
2012-05-03 09:30:00,42.73,42.78,42.35,42.35,23300.0,38.9813,39.0269,38.6347,38.6347,23300.0
2012-05-03 10:00:00,42.35,42.39,41.94,42.03,49800.0,38.6347,38.6711,38.2606,38.3427,49800.0
2012-05-03 10:30:00,42.0,42.26,41.98,42.23,35500.0,38.3154,38.5526,38.2971,38.5252,35500.0
2012-05-03 11:00:00,42.3,42.31,42.17,42.29,18500.0,38.589,38.5982,38.4705,38.5799,18500.0
2012-05-03 11:30:00,42.3,42.32,42.12,42.2,41800.0,38.589,38.6073,38.4248,38.4978,41800.0
2012-05-03 12:00:00,42.2,42.41,42.13,42.38,60400.0,38.4978,38.6894,38.434,38.662,60400.0
2012-05-03 12:30:00,42.35,42.41,42.3,42.33,27700.0,38.6347,38.6894,38.589,38.6164,27700.0
2012-05-03 13:00:00,42.34,42.42,42.3,42.4,35000.0,38.6255,38.6985,38.589,38.6803,35000.0
2012-05-03 13:30:00,42.4,42.4,42.12,42.28,67600.0,38.6803,38.6803,38.4248,38.5708,67600.0
2012-05-03 14:00:00,42.28,42.49,42.26,42.49,87000.0,38.5708,38.7624,38.5526,38.7624,87000.0
2012-05-03 14:30:00,42.47,42.82,42.47,42.81,40800.0,38.7441,39.0634,38.7441,39.0543,40800.0
2012-05-03 15:00:00,42.81,42.82,42.68,42.77,83200.0,39.0543,39.0634,38.9357,39.0178,83200.0
2012-05-03 15:30:00,42.78,42.82,42.65,42.66,106000.0,39.0269,39.0634,38.9083,38.9175,106000.0
2012-05-04 09:30:00,42.36,42.64,42.06,42.15,22300.0,38.6438,38.8992,38.3701,38.4522,22300.0
2012-05-04 10:00:00,42.17,42.17,41.65,41.65,38800.0,38.4705,38.4705,37.9961,37.9961,38800.0
2012-05-04 10:30:00,41.66,41.88,41.6,41.88,42100.0,38.0052,38.2059,37.9505,38.2059,42100.0
2012-05-04 11:00:00,41.91,42.07,41.77,41.86,30300.0,38.2333,38.3792,38.1055,38.1876,30300.0
2012-05-04 11:30:00,41.88,41.88,41.62,41.66,13300.0,38.2059,38.2059,37.9687,38.0052,13300.0
2012-05-04 12:00:00,41.67,41.73,41.58,41.6,7200.0,38.0143,38.0691,37.9322,37.9505,7200.0
2012-05-04 12:30:00,41.6,41.6,41.4,41.45,22800.0,37.9505,37.9505,37.768,37.8136,22800.0
2012-05-04 13:00:00,41.45,41.65,41.42,41.63,68100.0,37.8136,37.9961,37.7862,37.9778,68100.0
2012-05-04 13:30:00,41.62,41.65,41.56,41.61,31900.0,37.9687,37.9961,37.914,37.9596,31900.0
2012-05-04 14:00:00,41.61,41.63,41.53,41.55,29500.0,37.9596,37.9778,37.8866,37.9048,29500.0
2012-05-04 14:30:00,41.56,41.59,41.32,41.33,25000.0,37.914,37.9413,37.695,37.7041,25000.0
2012-05-04 15:00:00,41.33,41.47,41.33,41.45,51300.0,37.7041,37.8319,37.7041,37.8136,51300.0
2012-05-04 15:30:00,41.45,41.45,41.25,41.34,98900.0,37.8136,37.8136,37.6312,37.7133,98900.0
2012-05-07 09:30:00,40.78,40.78,39.61,40.48,247400.0,37.2024,37.2024,36.135,36.9287,247400.0
2012-05-07 10:00:00,40.41,40.58,40.11,40.18,76800.0,36.8649,37.0199,36.5912,36.655,76800.0
2012-05-07 10:30:00,40.18,40.18,39.71,39.91,118500.0,36.655,36.655,36.2263,36.4087,118500.0
2012-05-07 11:00:00,39.92,40.05,39.78,40.02,143700.0,36.4178,36.5364,36.2901,36.5091,143700.0
2012-05-07 11:30:00,40.03,40.18,39.97,40.03,206100.0,36.5182,36.655,36.4635,36.5182,206100.0
2012-05-07 12:00:00,40.05,40.11,39.93,39.99,119100.0,36.5364,36.5912,36.427,36.4817,119100.0
2012-05-07 12:30:00,40.01,40.15,39.99,40.09,94900.0,36.4999,36.6277,36.4817,36.5729,94900.0
2012-05-07 13:00:00,40.09,40.37,39.94,40.33,49200.0,36.5729,36.8284,36.4361,36.7919,49200.0
2012-05-07 13:30:00,40.31,40.95,40.19,40.87,100300.0,36.7736,37.3575,36.6642,37.2845,100300.0
2012-05-07 14:00:00,40.87,41.25,40.86,41.25,117800.0,37.2845,37.6312,37.2754,37.6312,117800.0
2012-05-07 14:30:00,41.26,41.54,41.26,41.46,85400.0,37.6403,37.8957,37.6403,37.8227,85400.0
2012-05-07 15:00:00,41.44,41.69,41.44,41.59,92300.0,37.8045,38.0326,37.8045,37.9413,92300.0
2012-05-07 15:30:00,41.58,41.63,41.45,41.47,222000.0,37.9322,37.9778,37.8136,37.8319,222000.0
2012-05-08 09:30:00,41.16,41.28,40.71,40.75,24800.0,37.5491,37.6585,37.1385,37.175,24800.0
2012-05-08 10:00:00,40.74,40.77,40.41,40.69,22100.0,37.1659,37.1933,36.8649,37.1203,22100.0
2012-05-08 10:30:00,40.67,40.69,40.46,40.61,21700.0,37.102,37.1203,36.9105,37.0473,21700.0
2012-05-08 11:00:00,40.61,40.61,40.45,40.53,30500.0,37.0473,37.0473,36.9013,36.9743,30500.0
2012-05-08 11:30:00,40.53,40.59,40.37,40.43,21800.0,36.9743,37.0291,36.8284,36.8831,21800.0
2012-05-08 12:00:00,40.43,40.47,40.22,40.3,19900.0,36.8831,36.9196,36.6915,36.7645,19900.0
2012-05-08 12:30:00,40.29,40.32,40.21,40.21,18600.0,36.7554,36.7827,36.6824,36.6824,18600.0
2012-05-08 13:00:00,40.2,40.37,40.15,40.32,24800.0,36.6733,36.8284,36.6277,36.7827,24800.0
2012-05-08 13:30:00,40.36,40.39,40.22,40.3,10500.0,36.8192,36.8466,36.6915,36.7645,10500.0
2012-05-08 14:00:00,40.33,40.33,40.2,40.22,8300.0,36.7919,36.7919,36.6733,36.6915,8300.0
2012-05-08 14:30:00,40.24,40.64,40.23,40.57,34100.0,36.7098,37.0747,36.7006,37.0108,34100.0
2012-05-08 15:00:00,40.59,40.96,40.53,40.94,93800.0,37.0291,37.3666,36.9743,37.3484,93800.0
2012-05-08 15:30:00,40.93,41.07,40.86,40.91,111700.0,37.3392,37.467,37.2754,37.321,111700.0
2012-05-09 09:30:00,39.78,40.49,39.78,40.38,22000.0,36.2901,36.9378,36.2901,36.8375,22000.0
2012-05-09 10:00:00,40.48,40.59,40.07,40.07,26000.0,36.9287,37.0291,36.5547,36.5547,26000.0
2012-05-09 10:30:00,40.03,40.4,40.03,40.37,14000.0,36.5182,36.8557,36.5182,36.8284,14000.0
2012-05-09 11:00:00,40.37,40.72,40.23,40.48,22900.0,36.8284,37.1477,36.7006,36.9287,22900.0
2012-05-09 11:30:00,40.49,40.69,40.23,40.25,32100.0,36.9378,37.1203,36.7006,36.7189,32100.0
2012-05-09 12:00:00,40.27,40.41,40.22,40.35,34500.0,36.7371,36.8649,36.6915,36.8101,34500.0
2012-05-09 12:30:00,40.38,40.4,40.28,40.38,445300.0,36.8375,36.8557,36.7463,36.8375,445300.0
2012-05-09 13:00:00,40.39,40.42,40.24,40.35,71200.0,36.8466,36.874,36.7098,36.8101,71200.0
2012-05-09 13:30:00,40.35,40.46,40.29,40.34,32700.0,36.8101,36.9105,36.7554,36.801,32700.0
2012-05-09 14:00:00,40.32,40.34,40.09,40.21,34500.0,36.7827,36.801,36.5729,36.6824,34500.0
2012-05-09 14:30:00,40.25,40.25,40.04,40.05,17800.0,36.7189,36.7189,36.5273,36.5364,17800.0
2012-05-09 15:00:00,40.04,40.07,39.96,39.98,48900.0,36.5273,36.5547,36.4543,36.4726,48900.0
2012-05-09 15:30:00,40.0,40.11,39.94,40.01,131400.0,36.4908,36.5912,36.4361,36.4999,131400.0
2012-05-10 09:30:00,41.06,41.06,39.96,40.38,84200.0,37.4578,37.4578,36.4543,36.8375,84200.0
2012-05-10 10:00:00,40.34,40.41,40.17,40.3,42300.0,36.801,36.8649,36.6459,36.7645,42300.0
2012-05-10 10:30:00,40.31,40.31,40.05,40.27,40600.0,36.7736,36.7736,36.5364,36.7371,40600.0
2012-05-10 11:00:00,40.22,40.26,40.08,40.23,35700.0,36.6915,36.728,36.5638,36.7006,35700.0
2012-05-10 11:30:00,40.23,40.29,40.13,40.19,53900.0,36.7006,36.7554,36.6094,36.6642,53900.0
2012-05-10 12:00:00,40.19,40.24,39.87,39.91,29400.0,36.6642,36.7098,36.3722,36.4087,29400.0
2012-05-10 12:30:00,39.91,40.13,39.85,40.13,34200.0,36.4087,36.6094,36.354,36.6094,34200.0
2012-05-10 13:00:00,40.13,40.38,40.1,40.36,28600.0,36.6094,36.8375,36.5821,36.8192,28600.0
2012-05-10 13:30:00,40.39,40.49,40.0,40.26,48800.0,36.8466,36.9378,36.4908,36.728,48800.0
2012-05-10 14:00:00,40.26,40.41,40.23,40.41,16000.0,36.728,36.8649,36.7006,36.8649,16000.0
2012-05-10 14:30:00,40.41,40.41,40.13,40.13,9900.0,36.8649,36.8649,36.6094,36.6094,9900.0
2012-05-10 15:00:00,40.13,40.24,40.09,40.16,13600.0,36.6094,36.7098,36.5729,36.6368,13600.0
2012-05-10 15:30:00,40.18,40.19,39.94,40.0,127800.0,36.655,36.6642,36.4361,36.4908,127800.0
2012-05-11 09:30:00,39.84,40.56,39.84,40.04,69200.0,36.3449,37.0017,36.3449,36.5273,69200.0
2012-05-11 10:00:00,40.04,40.31,39.84,39.95,30300.0,36.5273,36.7736,36.3449,36.4452,30300.0
2012-05-11 10:30:00,40.0,40.12,39.88,39.92,17200.0,36.4908,36.6003,36.3814,36.4178,17200.0
2012-05-11 11:00:00,39.94,40.13,39.86,39.92,17800.0,36.4361,36.6094,36.3631,36.4178,17800.0
2012-05-11 11:30:00,39.9,40.03,39.73,39.83,19600.0,36.3996,36.5182,36.2445,36.3357,19600.0
2012-05-11 12:00:00,39.84,40.09,39.71,40.08,54700.0,36.3449,36.5729,36.2263,36.5638,54700.0
2012-05-11 12:30:00,40.06,40.17,40.04,40.13,59100.0,36.5456,36.6459,36.5273,36.6094,59100.0
2012-05-11 13:00:00,40.13,40.18,40.07,40.14,67100.0,36.6094,36.655,36.5547,36.6185,67100.0
2012-05-11 13:30:00,40.14,40.19,40.1,40.16,57700.0,36.6185,36.6642,36.5821,36.6368,57700.0
2012-05-11 14:00:00,40.18,40.27,40.13,40.2,63700.0,36.655,36.7371,36.6094,36.6733,63700.0
2012-05-11 14:30:00,40.21,40.26,40.08,40.1,38900.0,36.6824,36.728,36.5638,36.5821,38900.0
2012-05-11 15:00:00,40.12,40.21,39.98,39.99,41200.0,36.6003,36.6824,36.4726,36.4817,41200.0
2012-05-11 15:30:00,40.01,40.1,39.97,39.97,195700.0,36.4999,36.5821,36.4635,36.4635,195700.0
2012-05-14 09:30:00,39.81,39.91,39.5,39.73,38600.0,36.3175,36.4087,36.0347,36.2445,38600.0
2012-05-14 10:00:00,39.69,39.9,39.5,39.5,60900.0,36.208,36.3996,36.0347,36.0347,60900.0
2012-05-14 10:30:00,39.53,39.59,39.22,39.32,30600.0,36.0621,36.1168,35.7793,35.8705,30600.0
2012-05-14 11:00:00,39.31,39.36,39.21,39.35,11300.0,35.8614,35.907,35.7701,35.8978,11300.0
2012-05-14 11:30:00,39.36,39.38,39.26,39.31,8500.0,35.907,35.9252,35.8157,35.8614,8500.0
2012-05-14 12:00:00,39.3,39.4,39.3,39.4,5000.0,35.8522,35.9435,35.8522,35.9435,5000.0
2012-05-14 12:30:00,39.39,39.65,39.37,39.63,53800.0,35.9343,36.1715,35.9161,36.1533,53800.0
2012-05-14 13:00:00,39.63,39.64,39.43,39.43,7900.0,36.1533,36.1624,35.9708,35.9708,7900.0
2012-05-14 13:30:00,39.46,39.55,39.24,39.45,35300.0,35.9982,36.0803,35.7975,35.9891,35300.0
2012-05-14 14:00:00,39.48,39.49,39.25,39.29,15700.0,36.0164,36.0256,35.8066,35.8431,15700.0
2012-05-14 14:30:00,39.29,39.31,39.03,39.07,64300.0,35.8431,35.8614,35.6059,35.6424,64300.0
2012-05-14 15:00:00,39.07,39.17,39.03,39.06,29300.0,35.6424,35.7336,35.6059,35.6333,29300.0
2012-05-14 15:30:00,39.08,39.13,38.93,39.06,99500.0,35.6515,35.6971,35.5147,35.6333,99500.0
2012-05-15 09:30:00,39.06,39.25,38.19,38.82,33900.0,35.6333,35.8066,34.8396,35.4143,33900.0
2012-05-15 10:00:00,38.82,39.05,38.82,38.94,17600.0,35.4143,35.6242,35.4143,35.5238,17600.0
2012-05-15 10:30:00,38.95,39.07,38.85,38.91,13900.0,35.5329,35.6424,35.4417,35.4964,13900.0
2012-05-15 11:00:00,38.92,38.92,38.56,38.6,17100.0,35.5056,35.5056,35.1772,35.2136,17100.0
2012-05-15 11:30:00,38.6,38.92,38.58,38.81,12900.0,35.2136,35.5056,35.1954,35.4052,12900.0
2012-05-15 12:00:00,38.84,39.27,38.84,39.27,80200.0,35.4326,35.8249,35.4326,35.8249,80200.0
2012-05-15 12:30:00,39.24,39.27,39.14,39.16,76300.0,35.7975,35.8249,35.7063,35.7245,76300.0
2012-05-15 13:00:00,39.17,39.24,39.14,39.21,4600.0,35.7336,35.7975,35.7063,35.7701,4600.0
2012-05-15 13:30:00,39.2,39.22,38.95,38.96,8000.0,35.761,35.7793,35.5329,35.5421,8000.0
2012-05-15 14:00:00,38.97,39.06,38.94,38.98,34700.0,35.5512,35.6333,35.5238,35.5603,34700.0
2012-05-15 14:30:00,38.99,39.03,38.89,38.89,26400.0,35.5694,35.6059,35.4782,35.4782,26400.0
2012-05-15 15:00:00,38.83,38.85,38.35,38.42,36400.0,35.4235,35.4417,34.9856,35.0494,36400.0
2012-05-15 15:30:00,38.43,38.49,38.2,38.37,83400.0,35.0586,35.1133,34.8487,35.0038,83400.0
2012-05-16 09:30:00,38.72,39.01,38.11,38.48,85500.0,35.3231,35.5877,34.7666,35.1042,85500.0
2012-05-16 10:00:00,38.51,38.74,38.5,38.68,55900.0,35.1315,35.3414,35.1224,35.2866,55900.0
2012-05-16 10:30:00,38.68,38.78,38.41,38.43,31300.0,35.2866,35.3779,35.0403,35.0586,31300.0
2012-05-16 11:00:00,38.41,38.44,38.1,38.31,33000.0,35.0403,35.0677,34.7575,34.9491,33000.0
2012-05-16 11:30:00,38.33,38.48,38.16,38.48,97800.0,34.9673,35.1042,34.8122,35.1042,97800.0
2012-05-16 12:00:00,38.48,38.52,38.12,38.24,30900.0,35.1042,35.1407,34.7758,34.8852,30900.0
2012-05-16 12:30:00,38.25,38.31,38.19,38.27,31100.0,34.8943,34.9491,34.8396,34.9126,31100.0
2012-05-16 13:00:00,38.25,38.3,38.17,38.2,37300.0,34.8943,34.94,34.8214,34.8487,37300.0
2012-05-16 13:30:00,38.19,38.27,38.18,38.23,29600.0,34.8396,34.9126,34.8305,34.8761,29600.0
2012-05-16 14:00:00,38.25,38.46,38.1,38.1,46500.0,34.8943,35.0859,34.7575,34.7575,46500.0
2012-05-16 14:30:00,38.11,38.13,37.92,37.97,56000.0,34.7666,34.7849,34.5933,34.6389,56000.0
2012-05-16 15:00:00,37.98,38.14,37.96,37.98,87500.0,34.648,34.794,34.6298,34.648,87500.0
2012-05-16 15:30:00,37.97,38.0,34.61,35.24,1955200.0,34.6389,34.6663,31.5737,32.1484,1955200.0
2012-05-17 09:30:00,35.5,35.66,34.15,34.81,339900.0,32.3856,32.5316,31.154,31.7561,339900.0
2012-05-17 10:00:00,34.78,34.92,34.54,34.62,320800.0,31.7288,31.8565,31.5098,31.5828,320800.0
2012-05-17 10:30:00,34.6,34.91,34.31,34.82,203900.0,31.5646,31.8474,31.3,31.7653,203900.0
2012-05-17 11:00:00,34.81,35.22,34.75,34.98,207500.0,31.7561,32.1302,31.7014,31.9112,207500.0
2012-05-17 11:30:00,34.97,35.07,34.35,34.4,93500.0,31.9021,31.9933,31.3365,31.3821,93500.0
2012-05-17 12:00:00,34.45,34.64,34.18,34.6,81600.0,31.4277,31.6011,31.1814,31.5646,81600.0
2012-05-17 12:30:00,34.59,34.59,34.24,34.24,38000.0,31.5554,31.5554,31.2361,31.2361,38000.0
2012-05-17 13:00:00,34.26,34.35,34.18,34.29,59700.0,31.2544,31.3365,31.1814,31.2818,59700.0
2012-05-17 13:30:00,34.29,34.29,33.95,34.0,44800.0,31.2818,31.2818,30.9716,31.0172,44800.0
2012-05-17 14:00:00,33.99,34.1,33.89,33.97,87000.0,31.0081,31.1084,30.9168,30.9898,87000.0
2012-05-17 14:30:00,33.98,34.12,33.95,34.12,68900.0,30.999,31.1267,30.9716,31.1267,68900.0
2012-05-17 15:00:00,34.1,34.14,33.98,34.06,82100.0,31.1084,31.1449,30.999,31.0719,82100.0
2012-05-17 15:30:00,34.06,34.08,33.87,33.93,288600.0,31.0719,31.0902,30.8986,30.9533,288600.0
2012-05-18 09:30:00,34.14,34.62,34.0,34.45,241400.0,31.1449,31.5828,31.0172,31.4277,241400.0
2012-05-18 10:00:00,34.45,34.82,34.29,34.73,132900.0,31.4277,31.7653,31.2818,31.6832,132900.0
2012-05-18 10:30:00,34.72,35.48,34.65,35.19,160000.0,31.674,32.3674,31.6102,32.1028,160000.0
2012-05-18 11:00:00,35.22,35.24,34.95,35.1,90900.0,32.1302,32.1484,31.8839,32.0207,90900.0
2012-05-18 11:30:00,35.12,35.14,34.71,35.02,119200.0,32.0389,32.0572,31.6649,31.9477,119200.0
2012-05-18 12:00:00,35.0,35.02,34.73,34.77,80300.0,31.9295,31.9477,31.6832,31.7196,80300.0
2012-05-18 12:30:00,34.79,34.87,34.74,34.8,75400.0,31.7379,31.8109,31.6923,31.747,75400.0
2012-05-18 13:00:00,34.82,34.88,34.75,34.8,97200.0,31.7653,31.82,31.7014,31.747,97200.0
2012-05-18 13:30:00,34.8,34.99,34.73,34.85,61300.0,31.747,31.9203,31.6832,31.7926,61300.0
2012-05-18 14:00:00,34.82,34.89,34.74,34.87,58500.0,31.7653,31.8291,31.6923,31.8109,58500.0
2012-05-18 14:30:00,34.87,34.89,34.79,34.84,86300.0,31.8109,31.8291,31.7379,31.7835,86300.0
2012-05-18 15:00:00,34.83,34.88,34.64,34.65,205000.0,31.7744,31.82,31.6011,31.6102,205000.0
2012-05-18 15:30:00,34.65,34.69,34.5,34.57,242600.0,31.6102,31.6467,31.4733,31.5372,242600.0
2012-05-21 09:30:00,34.7,34.77,34.25,34.34,29200.0,31.6558,31.7196,31.2453,31.3274,29200.0
2012-05-21 10:00:00,34.36,34.92,34.29,34.91,41900.0,31.3456,31.8565,31.2818,31.8474,41900.0
2012-05-21 10:30:00,34.96,35.06,34.92,34.98,29600.0,31.893,31.9842,31.8565,31.9112,29600.0
2012-05-21 11:00:00,34.98,35.11,34.92,35.07,39000.0,31.9112,32.0298,31.8565,31.9933,39000.0
2012-05-21 11:30:00,35.07,35.13,34.87,34.98,57200.0,31.9933,32.0481,31.8109,31.9112,57200.0
2012-05-21 12:00:00,34.97,35.15,34.93,35.14,40300.0,31.9021,32.0663,31.8656,32.0572,40300.0
2012-05-21 12:30:00,35.15,35.15,34.97,35.05,26200.0,32.0663,32.0663,31.9021,31.9751,26200.0
2012-05-21 13:00:00,35.03,35.15,35.0,35.14,21400.0,31.9568,32.0663,31.9295,32.0572,21400.0
2012-05-21 13:30:00,35.15,35.82,34.96,35.75,241000.0,32.0663,32.6775,31.893,32.6137,241000.0
2012-05-21 14:00:00,35.74,35.74,35.52,35.64,38500.0,32.6046,32.6046,32.4039,32.5133,38500.0
2012-05-21 14:30:00,35.65,36.04,35.65,36.0,87800.0,32.5224,32.8782,32.5224,32.8417,87800.0
2012-05-21 15:00:00,36.03,36.58,36.03,36.48,106700.0,32.8691,33.3709,32.8691,33.2796,106700.0
2012-05-21 15:30:00,36.46,36.47,36.3,36.33,156900.0,33.2614,33.2705,33.1154,33.1428,156900.0
2012-05-22 09:30:00,36.46,36.72,36.22,36.22,49400.0,33.2614,33.4986,33.0424,33.0424,49400.0
2012-05-22 10:00:00,36.15,36.19,35.82,35.82,60500.0,32.9786,33.0151,32.6775,32.6775,60500.0
2012-05-22 10:30:00,35.82,36.0,35.74,35.97,40000.0,32.6775,32.8417,32.6046,32.8144,40000.0
2012-05-22 11:00:00,36.0,36.04,35.75,35.77,30000.0,32.8417,32.8782,32.6137,32.6319,30000.0
2012-05-22 11:30:00,35.76,35.86,35.58,35.6,25100.0,32.6228,32.714,32.4586,32.4768,25100.0
2012-05-22 12:00:00,35.59,35.6,35.44,35.49,30600.0,32.4677,32.4768,32.3309,32.3765,30600.0
2012-05-22 12:30:00,35.51,35.55,35.36,35.37,16600.0,32.3947,32.4312,32.2579,32.267,16600.0
2012-05-22 13:00:00,35.37,35.58,35.37,35.43,21300.0,32.267,32.4586,32.267,32.3217,21300.0
2012-05-22 13:30:00,35.41,35.5,35.36,35.43,17900.0,32.3035,32.3856,32.2579,32.3217,17900.0
2012-05-22 14:00:00,35.43,35.61,35.36,35.57,54400.0,32.3217,32.486,32.2579,32.4495,54400.0
2012-05-22 14:30:00,35.53,35.66,35.36,35.53,100200.0,32.413,32.5316,32.2579,32.413,100200.0
2012-05-22 15:00:00,35.53,35.61,35.32,35.34,79000.0,32.413,32.486,32.2214,32.2396,79000.0
2012-05-22 15:30:00,35.31,35.31,34.85,35.21,196100.0,32.2123,32.2123,31.7926,32.121,196100.0
2012-05-23 09:30:00,34.93,34.99,34.32,34.64,59700.0,31.8656,31.9203,31.3091,31.6011,59700.0
2012-05-23 10:00:00,34.66,34.7,34.3,34.3,70800.0,31.6193,31.6558,31.2909,31.2909,70800.0
2012-05-23 10:30:00,34.3,34.32,34.16,34.24,46800.0,31.2909,31.3091,31.1632,31.2361,46800.0
2012-05-23 11:00:00,34.24,34.29,34.1,34.12,40400.0,31.2361,31.2818,31.1084,31.1267,40400.0
2012-05-23 11:30:00,34.13,34.25,33.97,33.98,48400.0,31.1358,31.2453,30.9898,30.999,48400.0
2012-05-23 12:00:00,33.98,34.0,33.7,33.7,59300.0,30.999,31.0172,30.7435,30.7435,59300.0
2012-05-23 12:30:00,33.7,34.21,33.69,34.19,21700.0,30.7435,31.2088,30.7344,31.1905,21700.0
2012-05-23 13:00:00,34.2,34.22,33.98,34.1,37100.0,31.1997,31.2179,30.999,31.1084,37100.0
2012-05-23 13:30:00,34.13,34.25,34.07,34.15,37900.0,31.1358,31.2453,31.0811,31.154,37900.0
2012-05-23 14:00:00,34.15,34.15,33.86,33.86,36600.0,31.154,31.154,30.8895,30.8895,36600.0
2012-05-23 14:30:00,33.87,34.26,33.86,34.2,49500.0,30.8986,31.2544,30.8895,31.1997,49500.0
2012-05-23 15:00:00,34.2,34.48,34.18,34.26,98900.0,31.1997,31.4551,31.1814,31.2544,98900.0
2012-05-23 15:30:00,34.29,34.65,34.28,34.6,106000.0,31.2818,31.6102,31.2726,31.5646,106000.0
2012-05-24 09:30:00,34.74,34.84,34.45,34.57,38800.0,31.6923,31.7835,31.4277,31.5372,38800.0
2012-05-24 10:00:00,34.54,34.58,34.27,34.42,19600.0,31.5098,31.5463,31.2635,31.4004,19600.0
2012-05-24 10:30:00,34.42,34.72,34.42,34.64,14000.0,31.4004,31.674,31.4004,31.6011,14000.0
2012-05-24 11:00:00,34.64,34.72,34.58,34.58,9400.0,31.6011,31.674,31.5463,31.5463,9400.0
2012-05-24 11:30:00,34.59,34.66,34.52,34.61,23400.0,31.5554,31.6193,31.4916,31.5737,23400.0
2012-05-24 12:00:00,34.56,34.66,34.48,34.6,14500.0,31.5281,31.6193,31.4551,31.5646,14500.0
2012-05-24 12:30:00,34.62,34.69,34.58,34.64,10300.0,31.5828,31.6467,31.5463,31.6011,10300.0
2012-05-24 13:00:00,34.64,34.73,34.55,34.64,24100.0,31.6011,31.6832,31.5189,31.6011,24100.0
2012-05-24 13:30:00,34.61,34.68,34.54,34.55,19200.0,31.5737,31.6375,31.5098,31.5189,19200.0
2012-05-24 14:00:00,34.56,34.66,34.54,34.66,22700.0,31.5281,31.6193,31.5098,31.6193,22700.0
2012-05-24 14:30:00,34.65,34.72,34.59,34.64,14700.0,31.6102,31.674,31.5554,31.6011,14700.0
2012-05-24 15:00:00,34.66,34.9,34.62,34.9,42500.0,31.6193,31.8382,31.5828,31.8382,42500.0
2012-05-24 15:30:00,34.87,35.03,34.81,35.03,74600.0,31.8109,31.9568,31.7561,31.9568,74600.0
2012-05-25 09:30:00,35.05,35.39,34.85,34.98,48500.0,31.9751,32.2853,31.7926,31.9112,48500.0
2012-05-25 10:00:00,34.98,35.06,34.72,34.75,23000.0,31.9112,31.9842,31.674,31.7014,23000.0
2012-05-25 10:30:00,34.75,34.84,34.66,34.79,16300.0,31.7014,31.7835,31.6193,31.7379,16300.0
2012-05-25 11:00:00,34.84,35.0,34.8,34.99,11800.0,31.7835,31.9295,31.747,31.9203,11800.0
2012-05-25 11:30:00,34.99,35.03,34.93,34.93,15900.0,31.9203,31.9568,31.8656,31.8656,15900.0
2012-05-25 12:00:00,34.92,35.1,34.83,34.9,37000.0,31.8565,32.0207,31.7744,31.8382,37000.0
2012-05-25 12:30:00,34.9,35.26,34.9,35.25,36700.0,31.8382,32.1667,31.8382,32.1575,36700.0
2012-05-25 13:00:00,35.24,35.25,35.0,35.1,44500.0,32.1484,32.1575,31.9295,32.0207,44500.0
2012-05-25 13:30:00,35.15,35.18,34.97,34.98,15100.0,32.0663,32.0937,31.9021,31.9112,15100.0
2012-05-25 14:00:00,34.97,35.1,34.91,35.03,24500.0,31.9021,32.0207,31.8474,31.9568,24500.0
2012-05-25 14:30:00,35.01,35.17,34.96,35.15,42300.0,31.9386,32.0846,31.893,32.0663,42300.0
2012-05-25 15:00:00,35.15,35.42,35.15,35.42,97400.0,32.0663,32.3126,32.0663,32.3126,97400.0
2012-05-25 15:30:00,35.43,35.89,35.39,35.75,220500.0,32.3217,32.7414,32.2853,32.6137,220500.0
2012-05-29 09:30:00,36.14,36.36,36.0,36.16,34700.0,32.9695,33.1702,32.8417,32.9877,34700.0
2012-05-29 10:00:00,36.15,36.34,35.95,36.32,26600.0,32.9786,33.1519,32.7961,33.1337,26600.0
2012-05-29 10:30:00,36.32,36.44,36.3,36.37,29700.0,33.1337,33.2431,33.1154,33.1793,29700.0
2012-05-29 11:00:00,36.36,36.43,35.89,35.99,35200.0,33.1702,33.234,32.7414,32.8326,35200.0
2012-05-29 11:30:00,36.0,36.01,35.68,35.7,10700.0,32.8417,32.8509,32.5498,32.5681,10700.0
2012-05-29 12:00:00,35.66,35.73,35.45,35.57,20500.0,32.5316,32.5954,32.34,32.4495,20500.0
2012-05-29 12:30:00,35.56,35.64,35.45,35.6,6500.0,32.4403,32.5133,32.34,32.4768,6500.0
2012-05-29 13:00:00,35.6,35.69,35.55,35.62,22300.0,32.4768,32.5589,32.4312,32.4951,22300.0
2012-05-29 13:30:00,35.6,35.78,35.59,35.74,10100.0,32.4768,32.641,32.4677,32.6046,10100.0
2012-05-29 14:00:00,35.75,35.85,35.68,35.78,11300.0,32.6137,32.7049,32.5498,32.641,11300.0
2012-05-29 14:30:00,35.79,35.88,35.75,35.88,11700.0,32.6502,32.7323,32.6137,32.7323,11700.0
2012-05-29 15:00:00,35.89,36.01,35.86,35.94,18100.0,32.7414,32.8509,32.714,32.787,18100.0
2012-05-29 15:30:00,35.96,36.12,35.93,36.11,53900.0,32.8053,32.9512,32.7779,32.9421,53900.0
2012-05-30 09:30:00,35.56,35.64,35.29,35.4,31500.0,32.4403,32.5133,32.194,32.2944,31500.0
2012-05-30 10:00:00,35.4,35.4,35.01,35.21,30500.0,32.2944,32.2944,31.9386,32.121,30500.0
2012-05-30 10:30:00,35.18,35.18,34.98,35.0,11100.0,32.0937,32.0937,31.9112,31.9295,11100.0
2012-05-30 11:00:00,34.94,35.24,34.93,35.17,13400.0,31.8747,32.1484,31.8656,32.0846,13400.0
2012-05-30 11:30:00,35.2,35.2,34.97,35.02,15900.0,32.1119,32.1119,31.9021,31.9477,15900.0
2012-05-30 12:00:00,35.02,35.04,34.9,34.92,9000.0,31.9477,31.966,31.8382,31.8565,9000.0
2012-05-30 12:30:00,34.9,34.96,34.88,34.92,10400.0,31.8382,31.893,31.82,31.8565,10400.0
2012-05-30 13:00:00,34.93,35.45,34.87,35.08,112300.0,31.8656,32.34,31.8109,32.0025,112300.0
2012-05-30 13:30:00,35.08,35.27,35.08,35.27,32900.0,32.0025,32.1758,32.0025,32.1758,32900.0
2012-05-30 14:00:00,35.27,35.36,35.23,35.24,10000.0,32.1758,32.2579,32.1393,32.1484,10000.0
2012-05-30 14:30:00,35.26,35.33,35.18,35.22,10900.0,32.1667,32.2305,32.0937,32.1302,10900.0
2012-05-30 15:00:00,35.22,35.26,35.02,35.14,15700.0,32.1302,32.1667,31.9477,32.0572,15700.0
2012-05-30 15:30:00,35.14,35.16,34.99,35.01,48100.0,32.0572,32.0754,31.9203,31.9386,48100.0
2012-05-31 09:30:00,34.96,35.22,34.42,34.42,30100.0,31.893,32.1302,31.4004,31.4004,30100.0
2012-05-31 10:00:00,34.4,34.47,34.23,34.39,15200.0,31.3821,31.446,31.227,31.373,15200.0
2012-05-31 10:30:00,34.38,34.48,34.26,34.38,29300.0,31.3639,31.4551,31.2544,31.3639,29300.0
2012-05-31 11:00:00,34.32,34.34,34.05,34.12,24300.0,31.3091,31.3274,31.0628,31.1267,24300.0
2012-05-31 11:30:00,34.13,34.41,33.97,34.41,45300.0,31.1358,31.3912,30.9898,31.3912,45300.0
2012-05-31 12:00:00,34.4,34.55,34.33,34.55,25900.0,31.3821,31.5189,31.3182,31.5189,25900.0
2012-05-31 12:30:00,34.51,34.68,34.43,34.61,21200.0,31.4825,31.6375,31.4095,31.5737,21200.0
2012-05-31 13:00:00,34.59,34.74,34.59,34.62,17300.0,31.5554,31.6923,31.5554,31.5828,17300.0
2012-05-31 13:30:00,34.65,34.68,34.39,34.45,11300.0,31.6102,31.6375,31.373,31.4277,11300.0
2012-05-31 14:00:00,34.44,34.66,34.44,34.5,12300.0,31.4186,31.6193,31.4186,31.4733,12300.0
2012-05-31 14:30:00,34.47,34.66,34.47,34.59,12500.0,31.446,31.6193,31.446,31.5554,12500.0
2012-05-31 15:00:00,34.6,34.69,34.53,34.69,43100.0,31.5646,31.6467,31.5007,31.6467,43100.0
2012-05-31 15:30:00,34.69,34.88,34.58,34.62,147400.0,31.6467,31.82,31.5463,31.5828,147400.0
2012-06-01 09:30:00,33.75,34.11,33.0,33.94,59500.0,30.7891,31.1175,30.1049,30.9625,59500.0
2012-06-01 10:00:00,33.93,33.98,33.79,33.84,19700.0,30.9533,30.999,30.8256,30.8712,19700.0
2012-06-01 10:30:00,33.83,33.93,33.82,33.86,15400.0,30.8621,30.9533,30.853,30.8895,15400.0
2012-06-01 11:00:00,33.84,34.0,33.74,33.98,16400.0,30.8712,31.0172,30.78,30.999,16400.0
2012-06-01 11:30:00,33.93,33.94,33.81,33.88,8900.0,30.9533,30.9625,30.8439,30.9077,8900.0
2012-06-01 12:00:00,33.85,33.93,33.72,33.8,9600.0,30.8804,30.9533,30.7618,30.8347,9600.0
2012-06-01 12:30:00,33.77,33.8,33.66,33.66,12200.0,30.8074,30.8347,30.707,30.707,12200.0
2012-06-01 13:00:00,33.66,33.71,33.48,33.49,15600.0,30.707,30.7526,30.5428,30.5519,15600.0
2012-06-01 13:30:00,33.5,33.51,33.37,33.44,13900.0,30.5611,30.5702,30.4425,30.5063,13900.0
2012-06-01 14:00:00,33.47,33.56,33.27,33.55,15300.0,30.5337,30.6158,30.3512,30.6067,15300.0
2012-06-01 14:30:00,33.48,33.6,33.46,33.46,13200.0,30.5428,30.6523,30.5246,30.5246,13200.0
2012-06-01 15:00:00,33.46,33.49,33.13,33.14,75200.0,30.5246,30.5519,30.2235,30.2326,75200.0
2012-06-01 15:30:00,33.15,33.19,32.93,32.96,238800.0,30.2418,30.2783,30.0411,30.0684,238800.0
2012-06-04 09:30:00,33.32,33.39,32.95,32.95,58500.0,30.3969,30.4607,30.0593,30.0593,58500.0
2012-06-04 10:00:00,32.95,33.0,32.53,32.95,48500.0,30.0593,30.1049,29.6762,30.0593,48500.0
2012-06-04 10:30:00,32.93,32.93,32.63,32.63,89400.0,30.0411,30.0411,29.7674,29.7674,89400.0
2012-06-04 11:00:00,32.63,32.69,32.48,32.51,33600.0,29.7674,29.8221,29.6305,29.6579,33600.0
2012-06-04 11:30:00,32.51,32.75,32.49,32.75,26600.0,29.6579,29.8769,29.6397,29.8769,26600.0
2012-06-04 12:00:00,32.71,32.76,32.53,32.55,23300.0,29.8404,29.886,29.6762,29.6944,23300.0
2012-06-04 12:30:00,32.58,32.69,32.53,32.57,40500.0,29.7218,29.8221,29.6762,29.7127,40500.0
2012-06-04 13:00:00,32.57,32.71,32.57,32.67,37300.0,29.7127,29.8404,29.7127,29.8039,37300.0
2012-06-04 13:30:00,32.66,32.81,32.51,32.56,24400.0,29.7948,29.9316,29.6579,29.7035,24400.0
2012-06-04 14:00:00,32.54,32.8,32.54,32.8,16500.0,29.6853,29.9225,29.6853,29.9225,16500.0
2012-06-04 14:30:00,32.81,32.87,32.55,32.57,34200.0,29.9316,29.9863,29.6944,29.7127,34200.0
2012-06-04 15:00:00,32.58,32.67,32.48,32.64,27900.0,29.7218,29.8039,29.6305,29.7765,27900.0
2012-06-04 15:30:00,32.62,32.64,32.41,32.56,143400.0,29.7583,29.7765,29.5667,29.7035,143400.0
2012-06-05 09:30:00,32.44,32.85,32.31,32.79,24100.0,29.5941,29.9681,29.4755,29.9134,24100.0
2012-06-05 10:00:00,32.78,33.15,32.67,33.06,29100.0,29.9042,30.2418,29.8039,30.1597,29100.0
2012-06-05 10:30:00,33.06,33.06,32.77,32.89,29800.0,30.1597,30.1597,29.8951,30.0046,29800.0
2012-06-05 11:00:00,32.87,33.09,32.83,33.09,39600.0,29.9863,30.187,29.9498,30.187,39600.0
2012-06-05 11:30:00,33.08,33.13,32.84,32.85,34400.0,30.1779,30.2235,29.959,29.9681,34400.0
2012-06-05 12:00:00,32.84,33.02,32.84,32.94,37000.0,29.959,30.1232,29.959,30.0502,37000.0
2012-06-05 12:30:00,32.96,33.12,32.93,33.07,27500.0,30.0684,30.2144,30.0411,30.1688,27500.0
2012-06-05 13:00:00,33.06,33.11,32.99,33.06,29000.0,30.1597,30.2053,30.0958,30.1597,29000.0
2012-06-05 13:30:00,33.04,33.12,32.92,33.02,25900.0,30.1414,30.2144,30.0319,30.1232,25900.0
2012-06-05 14:00:00,33.02,33.04,32.9,32.92,38000.0,30.1232,30.1414,30.0137,30.0319,38000.0
2012-06-05 14:30:00,32.92,32.99,32.84,32.95,29300.0,30.0319,30.0958,29.959,30.0593,29300.0
2012-06-05 15:00:00,32.95,33.04,32.95,32.97,27700.0,30.0593,30.1414,30.0593,30.0776,27700.0
2012-06-05 15:30:00,32.97,33.04,32.9,32.94,92700.0,30.0776,30.1414,30.0137,30.0502,92700.0
2012-06-06 09:30:00,33.22,33.85,33.22,33.78,40200.0,30.3056,30.8804,30.3056,30.8165,40200.0
2012-06-06 10:00:00,33.73,33.76,33.46,33.49,50100.0,30.7709,30.7983,30.5246,30.5519,50100.0
2012-06-06 10:30:00,33.47,33.69,33.47,33.61,34400.0,30.5337,30.7344,30.5337,30.6614,34400.0
2012-06-06 11:00:00,33.61,33.61,33.48,33.54,19200.0,30.6614,30.6614,30.5428,30.5976,19200.0
2012-06-06 11:30:00,33.54,33.57,33.35,33.46,37500.0,30.5976,30.6249,30.4242,30.5246,37500.0
2012-06-06 12:00:00,33.47,33.6,33.4,33.4,21900.0,30.5337,30.6523,30.4698,30.4698,21900.0
2012-06-06 12:30:00,33.4,33.5,33.32,33.32,56300.0,30.4698,30.5611,30.3969,30.3969,56300.0
2012-06-06 13:00:00,33.32,33.34,33.16,33.22,29600.0,30.3969,30.4151,30.2509,30.3056,29600.0
2012-06-06 13:30:00,33.25,33.32,33.1,33.1,25400.0,30.333,30.3969,30.1962,30.1962,25400.0
2012-06-06 14:00:00,33.1,33.14,33.02,33.11,40200.0,30.1962,30.2326,30.1232,30.2053,40200.0
2012-06-06 14:30:00,33.11,33.16,32.99,33.06,38900.0,30.2053,30.2509,30.0958,30.1597,38900.0
2012-06-06 15:00:00,33.04,33.15,33.03,33.11,59200.0,30.1414,30.2418,30.1323,30.2053,59200.0
2012-06-06 15:30:00,33.11,33.36,33.05,33.34,158800.0,30.2053,30.4333,30.1505,30.4151,158800.0
2012-06-07 09:30:00,34.37,34.4,33.47,34.19,43900.0,31.364,31.3914,30.5427,31.1998,43900.0
2012-06-07 10:00:00,34.17,34.28,33.57,33.8,17500.0,31.1815,31.2819,30.634,30.8439,17500.0
2012-06-07 10:30:00,33.85,33.9,33.48,33.52,15800.0,30.8895,30.9351,30.5519,30.5884,15800.0
2012-06-07 11:00:00,33.5,33.64,33.48,33.57,10000.0,30.5701,30.6979,30.5519,30.634,10000.0
2012-06-07 11:30:00,33.53,33.9,33.5,33.87,8800.0,30.5975,30.9351,30.5701,30.9078,8800.0
2012-06-07 12:00:00,33.89,34.14,33.8,34.08,72400.0,30.926,31.1541,30.8439,31.0994,72400.0
2012-06-07 12:30:00,34.08,34.17,33.99,34.14,15300.0,31.0994,31.1815,31.0173,31.1541,15300.0
2012-06-07 13:00:00,34.14,34.25,34.11,34.18,16900.0,31.1541,31.2545,31.1268,31.1906,16900.0
2012-06-07 13:30:00,34.18,34.26,34.11,34.12,59100.0,31.1906,31.2636,31.1268,31.1359,59100.0
2012-06-07 14:00:00,34.14,34.27,34.12,34.22,19900.0,31.1541,31.2728,31.1359,31.2271,19900.0
2012-06-07 14:30:00,34.22,34.26,34.12,34.13,13500.0,31.2271,31.2636,31.1359,31.145,13500.0
2012-06-07 15:00:00,34.12,34.16,33.91,33.93,26300.0,31.1359,31.1724,30.9443,30.9625,26300.0
2012-06-07 15:30:00,33.93,33.95,33.63,33.76,77000.0,30.9625,30.9808,30.6887,30.8074,77000.0
2012-06-08 09:30:00,33.58,33.72,33.23,33.46,18500.0,30.6431,30.7709,30.3237,30.5336,18500.0
2012-06-08 10:00:00,33.41,33.78,33.4,33.58,23100.0,30.488,30.8256,30.4789,30.6431,23100.0
2012-06-08 10:30:00,33.57,33.82,33.53,33.82,21700.0,30.634,30.8621,30.5975,30.8621,21700.0
2012-06-08 11:00:00,33.82,33.82,33.62,33.63,10200.0,30.8621,30.8621,30.6796,30.6887,10200.0
2012-06-08 11:30:00,33.61,33.97,33.61,33.8,49300.0,30.6705,30.999,30.6705,30.8439,49300.0
2012-06-08 12:00:00,33.76,33.98,33.76,33.94,12200.0,30.8074,31.0081,30.8074,30.9716,12200.0
2012-06-08 12:30:00,33.94,34.1,33.94,34.08,16100.0,30.9716,31.1176,30.9716,31.0994,16100.0
2012-06-08 13:00:00,34.1,34.3,34.05,34.11,35800.0,31.1176,31.3001,31.072,31.1268,35800.0
2012-06-08 13:30:00,34.1,34.13,34.01,34.05,21300.0,31.1176,31.145,31.0355,31.072,21300.0
2012-06-08 14:00:00,34.03,34.04,33.95,34.04,12700.0,31.0538,31.0629,30.9808,31.0629,12700.0
2012-06-08 14:30:00,34.04,34.25,34.04,34.13,17900.0,31.0629,31.2545,31.0629,31.145,17900.0
2012-06-08 15:00:00,34.15,34.23,34.14,34.14,15100.0,31.1633,31.2363,31.1541,31.1541,15100.0
2012-06-08 15:30:00,34.15,34.33,34.12,34.22,70700.0,31.1633,31.3275,31.1359,31.2271,70700.0
2012-06-11 09:30:00,34.48,34.58,33.97,34.0,31200.0,31.4644,31.5557,30.999,31.0264,31200.0
2012-06-11 10:00:00,34.05,34.21,33.78,33.96,23600.0,31.072,31.218,30.8256,30.9899,23600.0
2012-06-11 10:30:00,34.01,34.25,33.84,34.0,32400.0,31.0355,31.2545,30.8804,31.0264,32400.0
2012-06-11 11:00:00,33.99,34.15,33.92,34.06,44100.0,31.0173,31.1633,30.9534,31.0811,44100.0
2012-06-11 11:30:00,34.06,34.24,33.84,34.0,17200.0,31.0811,31.2454,30.8804,31.0264,17200.0
2012-06-11 12:00:00,33.99,34.0,33.71,33.76,12900.0,31.0173,31.0264,30.7617,30.8074,12900.0
2012-06-11 12:30:00,33.79,33.86,33.71,33.77,10800.0,30.8347,30.8986,30.7617,30.8165,10800.0
2012-06-11 13:00:00,33.77,34.02,33.77,33.89,24800.0,30.8165,31.0446,30.8165,30.926,24800.0
2012-06-11 13:30:00,33.91,33.96,33.77,33.93,18100.0,30.9443,30.9899,30.8165,30.9625,18100.0
2012-06-11 14:00:00,33.93,33.93,33.75,33.81,29300.0,30.9625,30.9625,30.7982,30.853,29300.0
2012-06-11 14:30:00,33.81,33.87,33.66,33.71,18600.0,30.853,30.9078,30.7161,30.7617,18600.0
2012-06-11 15:00:00,33.7,33.72,33.34,33.39,48700.0,30.7526,30.7709,30.4241,30.4697,48700.0
2012-06-11 15:30:00,33.42,33.53,33.21,33.25,70400.0,30.4971,30.5975,30.3055,30.342,70400.0
2012-06-12 09:30:00,33.21,33.54,33.0,33.27,26600.0,30.3055,30.6066,30.1138,30.3602,26600.0
2012-06-12 10:00:00,33.31,33.55,33.01,33.06,28500.0,30.3967,30.6157,30.123,30.1686,28500.0
2012-06-12 10:30:00,32.99,33.14,32.99,33.11,19000.0,30.1047,30.2416,30.1047,30.2142,19000.0
2012-06-12 11:00:00,33.13,33.47,33.13,33.47,35800.0,30.2325,30.5427,30.2325,30.5427,35800.0
2012-06-12 11:30:00,33.47,33.54,33.3,33.38,13000.0,30.5427,30.6066,30.3876,30.4606,13000.0
2012-06-12 12:00:00,33.39,33.55,33.29,33.46,40700.0,30.4697,30.6157,30.3785,30.5336,40700.0
2012-06-12 12:30:00,33.43,33.49,33.23,33.27,18000.0,30.5062,30.561,30.3237,30.3602,18000.0
2012-06-12 13:00:00,33.27,33.53,33.22,33.48,18700.0,30.3602,30.5975,30.3146,30.5519,18700.0
2012-06-12 13:30:00,33.49,33.65,33.48,33.56,19900.0,30.561,30.707,30.5519,30.6249,19900.0
2012-06-12 14:00:00,33.57,33.66,33.47,33.57,19100.0,30.634,30.7161,30.5427,30.634,19100.0
2012-06-12 14:30:00,33.58,33.74,33.53,33.6,21100.0,30.6431,30.7891,30.5975,30.6614,21100.0
2012-06-12 15:00:00,33.59,33.76,33.58,33.76,28600.0,30.6522,30.8074,30.6431,30.8074,28600.0
2012-06-12 15:30:00,33.74,33.95,33.7,33.95,134000.0,30.7891,30.9808,30.7526,30.9808,134000.0
2012-06-13 09:30:00,33.25,34.12,33.24,33.25,28400.0,30.342,31.1359,30.3329,30.342,28400.0
2012-06-13 10:00:00,33.33,33.5,33.25,33.35,30500.0,30.415,30.5701,30.342,30.4332,30500.0
2012-06-13 10:30:00,33.32,33.8,33.32,33.8,18800.0,30.4059,30.8439,30.4059,30.8439,18800.0
2012-06-13 11:00:00,33.77,33.77,33.51,33.52,15000.0,30.8165,30.8165,30.5792,30.5884,15000.0
2012-06-13 11:30:00,33.54,33.63,33.22,33.24,49100.0,30.6066,30.6887,30.3146,30.3329,49100.0
2012-06-13 12:00:00,33.23,33.23,33.07,33.16,13600.0,30.3237,30.3237,30.1777,30.2598,13600.0
2012-06-13 12:30:00,33.2,33.46,33.15,33.25,77700.0,30.2963,30.5336,30.2507,30.342,77700.0
2012-06-13 13:00:00,33.29,33.55,33.27,33.53,8800.0,30.3785,30.6157,30.3602,30.5975,8800.0
2012-06-13 13:30:00,33.54,33.56,33.38,33.4,12500.0,30.6066,30.6249,30.4606,30.4789,12500.0
2012-06-13 14:00:00,33.41,33.52,33.38,33.39,15600.0,30.488,30.5884,30.4606,30.4697,15600.0
2012-06-13 14:30:00,33.4,33.42,33.23,33.25,15200.0,30.4789,30.4971,30.3237,30.342,15200.0
2012-06-13 15:00:00,33.25,33.29,32.83,32.89,24400.0,30.342,30.3785,29.9587,30.0135,24400.0
2012-06-13 15:30:00,32.92,32.99,32.81,32.98,65600.0,30.0408,30.1047,29.9405,30.0956,65600.0
2012-06-14 09:30:00,32.95,33.25,32.85,32.96,26800.0,30.0682,30.342,29.977,30.0773,26800.0
2012-06-14 10:00:00,32.95,33.12,32.93,33.05,7600.0,30.0682,30.2233,30.05,30.1595,7600.0
2012-06-14 10:30:00,33.07,33.33,33.0,33.33,10300.0,30.1777,30.415,30.1138,30.415,10300.0
2012-06-14 11:00:00,33.33,33.36,33.22,33.24,16100.0,30.415,30.4424,30.3146,30.3329,16100.0
2012-06-14 11:30:00,33.24,33.29,33.1,33.21,41200.0,30.3329,30.3785,30.2051,30.3055,41200.0
2012-06-14 12:00:00,33.22,33.27,33.19,33.27,6100.0,30.3146,30.3602,30.2872,30.3602,6100.0
2012-06-14 12:30:00,33.26,33.39,33.21,33.37,7900.0,30.3511,30.4697,30.3055,30.4515,7900.0
2012-06-14 13:00:00,33.38,33.45,33.29,33.31,9200.0,30.4606,30.5245,30.3785,30.3967,9200.0
2012-06-14 13:30:00,33.3,33.35,33.2,33.22,41100.0,30.3876,30.4332,30.2963,30.3146,41100.0
2012-06-14 14:00:00,33.22,33.28,33.16,33.19,6300.0,30.3146,30.3694,30.2598,30.2872,6300.0
2012-06-14 14:30:00,33.18,33.18,32.95,32.95,6600.0,30.2781,30.2781,30.0682,30.0682,6600.0
2012-06-14 15:00:00,32.95,33.43,32.95,33.17,33200.0,30.0682,30.5062,30.0682,30.269,33200.0
2012-06-14 15:30:00,33.21,33.47,33.19,33.45,48200.0,30.3055,30.5427,30.2872,30.5245,48200.0
2012-06-15 09:30:00,33.72,34.12,33.5,33.78,185600.0,30.7709,31.1359,30.5701,30.8256,185600.0
2012-06-15 10:00:00,33.8,33.88,33.64,33.7,16200.0,30.8439,30.9169,30.6979,30.7526,16200.0
2012-06-15 10:30:00,33.64,33.81,33.52,33.81,20000.0,30.6979,30.853,30.5884,30.853,20000.0
2012-06-15 11:00:00,33.71,33.83,33.71,33.78,13400.0,30.7617,30.8712,30.7617,30.8256,13400.0
2012-06-15 11:30:00,33.78,33.81,33.65,33.77,9400.0,30.8256,30.853,30.707,30.8165,9400.0
2012-06-15 12:00:00,33.77,33.87,33.69,33.7,48100.0,30.8165,30.9078,30.7435,30.7526,48100.0
2012-06-15 12:30:00,33.7,33.91,33.67,33.82,17600.0,30.7526,30.9443,30.7252,30.8621,17600.0
2012-06-15 13:00:00,33.8,33.95,33.77,33.89,18700.0,30.8439,30.9808,30.8165,30.926,18700.0
2012-06-15 13:30:00,33.83,33.9,33.82,33.9,6500.0,30.8712,30.9351,30.8621,30.9351,6500.0
2012-06-15 14:00:00,33.9,34.02,33.81,34.02,12800.0,30.9351,31.0446,30.853,31.0446,12800.0
2012-06-15 14:30:00,33.97,34.18,33.97,34.11,17700.0,30.999,31.1906,30.999,31.1268,17700.0
2012-06-15 15:00:00,34.14,34.18,34.06,34.1,26100.0,31.1541,31.1906,31.0811,31.1176,26100.0
2012-06-15 15:30:00,34.12,34.39,34.08,34.35,125500.0,31.1359,31.3823,31.0994,31.3458,125500.0
2012-06-18 09:30:00,34.21,34.23,33.87,34.07,18000.0,31.218,31.2363,30.9078,31.0903,18000.0
2012-06-18 10:00:00,33.98,34.18,33.96,34.08,7700.0,31.0081,31.1906,30.9899,31.0994,7700.0
2012-06-18 10:30:00,34.12,34.35,34.08,34.27,7500.0,31.1359,31.3458,31.0994,31.2728,7500.0
2012-06-18 11:00:00,34.27,34.38,34.19,34.33,21200.0,31.2728,31.3731,31.1998,31.3275,21200.0
2012-06-18 11:30:00,34.26,34.32,34.13,34.3,16100.0,31.2636,31.3184,31.145,31.3001,16100.0
2012-06-18 12:00:00,34.28,34.54,34.17,34.36,63100.0,31.2819,31.5192,31.1815,31.3549,63100.0
2012-06-18 12:30:00,34.38,34.6,34.32,34.41,57200.0,31.3731,31.5739,31.3184,31.4005,57200.0
2012-06-18 13:00:00,34.42,34.56,34.36,34.56,13200.0,31.4096,31.5374,31.3549,31.5374,13200.0
2012-06-18 13:30:00,34.58,34.74,34.54,34.67,21400.0,31.5557,31.7017,31.5192,31.6378,21400.0
2012-06-18 14:00:00,34.66,34.83,34.6,34.79,8700.0,31.6287,31.7838,31.5739,31.7473,8700.0
2012-06-18 14:30:00,34.8,34.8,34.61,34.62,8400.0,31.7564,31.7564,31.583,31.5922,8400.0
2012-06-18 15:00:00,34.65,34.7,34.5,34.59,24400.0,31.6195,31.6652,31.4827,31.5648,24400.0
2012-06-18 15:30:00,34.58,34.71,34.54,34.68,70400.0,31.5557,31.6743,31.5192,31.6469,70400.0
2012-06-19 09:30:00,34.72,35.02,34.56,34.56,21500.0,31.6834,31.9572,31.5374,31.5374,21500.0
2012-06-19 10:00:00,34.56,34.75,34.51,34.75,12700.0,31.5374,31.7108,31.4918,31.7108,12700.0
2012-06-19 10:30:00,34.77,34.81,34.55,34.58,33800.0,31.729,31.7655,31.5283,31.5557,33800.0
2012-06-19 11:00:00,34.58,34.62,34.5,34.56,12700.0,31.5557,31.5922,31.4827,31.5374,12700.0
2012-06-19 11:30:00,34.55,34.91,34.53,34.89,37300.0,31.5283,31.8568,31.51,31.8385,37300.0
2012-06-19 12:00:00,34.87,34.92,34.71,34.78,25500.0,31.8203,31.8659,31.6743,31.7382,25500.0
2012-06-19 12:30:00,34.76,34.96,34.76,34.96,5200.0,31.7199,31.9024,31.7199,31.9024,5200.0
2012-06-19 13:00:00,34.94,35.1,34.93,35.07,20900.0,31.8842,32.0302,31.875,32.0028,20900.0
2012-06-19 13:30:00,35.09,35.2,35.09,35.13,15500.0,32.0211,32.1214,32.0211,32.0576,15500.0
2012-06-19 14:00:00,35.13,35.14,34.99,35.02,16900.0,32.0576,32.0667,31.9298,31.9572,16900.0
2012-06-19 14:30:00,35.02,35.02,34.83,35.02,30200.0,31.9572,31.9572,31.7838,31.9572,30200.0
2012-06-19 15:00:00,35.02,35.02,34.89,34.92,23900.0,31.9572,31.9572,31.8385,31.8659,23900.0
2012-06-19 15:30:00,34.92,34.96,34.76,34.91,100200.0,31.8659,31.9024,31.7199,31.8568,100200.0
2012-06-20 09:30:00,34.96,34.96,34.63,34.75,17900.0,31.9024,31.9024,31.6013,31.7108,17900.0
2012-06-20 10:00:00,34.79,34.88,34.61,34.78,29600.0,31.7473,31.8294,31.583,31.7382,29600.0
2012-06-20 10:30:00,34.79,34.8,34.44,34.45,10200.0,31.7473,31.7564,31.4279,31.437,10200.0
2012-06-20 11:00:00,34.45,34.71,34.39,34.71,39400.0,31.437,31.6743,31.3823,31.6743,39400.0
2012-06-20 11:30:00,34.71,34.78,34.65,34.71,4300.0,31.6743,31.7382,31.6195,31.6743,4300.0
2012-06-20 12:00:00,34.71,34.72,34.48,34.52,6100.0,31.6743,31.6834,31.4644,31.5009,6100.0
2012-06-20 12:30:00,34.52,34.67,34.29,34.62,10900.0,31.5009,31.6378,31.291,31.5922,10900.0
2012-06-20 13:00:00,34.69,34.85,34.61,34.65,9700.0,31.656,31.802,31.583,31.6195,9700.0
2012-06-20 13:30:00,34.65,34.65,34.46,34.6,21200.0,31.6195,31.6195,31.4462,31.5739,21200.0
2012-06-20 14:00:00,34.55,34.72,34.31,34.44,15900.0,31.5283,31.6834,31.3093,31.4279,15900.0
2012-06-20 14:30:00,34.44,34.49,34.27,34.39,16600.0,31.4279,31.4735,31.2728,31.3823,16600.0
2012-06-20 15:00:00,34.41,34.41,34.17,34.31,17000.0,31.4005,31.4005,31.1815,31.3093,17000.0
2012-06-20 15:30:00,34.31,34.47,34.23,34.47,48400.0,31.3093,31.4553,31.2363,31.4553,48400.0
2012-06-21 09:30:00,34.86,35.19,34.5,34.77,40300.0,31.8112,32.1123,31.4827,31.729,40300.0
2012-06-21 10:00:00,34.73,34.78,34.51,34.51,25100.0,31.6925,31.7382,31.4918,31.4918,25100.0
2012-06-21 10:30:00,34.51,34.57,34.3,34.43,39000.0,31.4918,31.5465,31.3001,31.4188,39000.0
2012-06-21 11:00:00,34.44,34.55,34.23,34.53,51500.0,31.4279,31.5283,31.2363,31.51,51500.0
2012-06-21 11:30:00,34.52,34.7,34.45,34.7,45800.0,31.5009,31.6652,31.437,31.6652,45800.0
2012-06-21 12:00:00,34.7,34.7,34.16,34.17,13600.0,31.6652,31.6652,31.1724,31.1815,13600.0
2012-06-21 12:30:00,34.2,34.62,34.2,34.52,34900.0,31.2089,31.5922,31.2089,31.5009,34900.0
2012-06-21 13:00:00,34.47,34.5,34.33,34.33,17000.0,31.4553,31.4827,31.3275,31.3275,17000.0
2012-06-21 13:30:00,34.32,34.38,34.3,34.34,18800.0,31.3184,31.3731,31.3001,31.3366,18800.0
2012-06-21 14:00:00,34.34,34.4,34.1,34.39,93100.0,31.3366,31.3914,31.1176,31.3823,93100.0
2012-06-21 14:30:00,34.36,34.42,34.26,34.4,61100.0,31.3549,31.4096,31.2636,31.3914,61100.0
2012-06-21 15:00:00,34.36,34.48,34.32,34.46,80800.0,31.3549,31.4644,31.3184,31.4462,80800.0
2012-06-21 15:30:00,34.44,34.48,34.31,34.32,131200.0,31.4279,31.4644,31.3093,31.3184,131200.0
2012-06-22 09:30:00,34.65,34.74,34.3,34.66,35600.0,31.6195,31.7017,31.3001,31.6287,35600.0
2012-06-22 10:00:00,34.66,34.8,34.62,34.7,23300.0,31.6287,31.7564,31.5922,31.6652,23300.0
2012-06-22 10:30:00,34.62,34.65,34.31,34.65,13600.0,31.5922,31.6195,31.3093,31.6195,13600.0
2012-06-22 11:00:00,34.64,34.76,34.63,34.67,5700.0,31.6104,31.7199,31.6013,31.6378,5700.0
2012-06-22 11:30:00,34.64,34.86,34.61,34.68,22800.0,31.6104,31.8112,31.583,31.6469,22800.0
2012-06-22 12:00:00,34.71,34.83,34.66,34.78,25100.0,31.6743,31.7838,31.6287,31.7382,25100.0
2012-06-22 12:30:00,34.79,34.85,34.65,34.65,9300.0,31.7473,31.802,31.6195,31.6195,9300.0
2012-06-22 13:00:00,34.64,34.82,34.62,34.8,13400.0,31.6104,31.7747,31.5922,31.7564,13400.0
2012-06-22 13:30:00,34.79,34.88,34.79,34.86,11200.0,31.7473,31.8294,31.7473,31.8112,11200.0
2012-06-22 14:00:00,34.85,34.99,34.84,34.97,13200.0,31.802,31.9298,31.7929,31.9115,13200.0
2012-06-22 14:30:00,34.99,35.19,34.96,35.15,16600.0,31.9298,32.1123,31.9024,32.0758,16600.0
2012-06-22 15:00:00,35.16,35.26,35.1,35.23,39700.0,32.0849,32.1762,32.0302,32.1488,39700.0
2012-06-22 15:30:00,35.19,35.46,35.19,35.26,111700.0,32.1123,32.3587,32.1123,32.1762,111700.0
2012-06-25 09:30:00,34.77,34.78,34.4,34.46,29200.0,31.729,31.7382,31.3914,31.4462,29200.0
2012-06-25 10:00:00,34.74,34.84,34.6,34.61,25200.0,31.7017,31.7929,31.5739,31.583,25200.0
2012-06-25 10:30:00,34.65,35.14,34.65,35.05,63900.0,31.6195,32.0667,31.6195,31.9845,63900.0
2012-06-25 11:00:00,35.05,35.23,34.92,35.17,77000.0,31.9845,32.1488,31.8659,32.0941,77000.0
2012-06-25 11:30:00,35.2,35.22,34.98,35.05,27700.0,32.1214,32.1397,31.9207,31.9845,27700.0
2012-06-25 12:00:00,35.04,35.04,34.8,34.88,34000.0,31.9754,31.9754,31.7564,31.8294,34000.0
2012-06-25 12:30:00,34.88,34.9,34.78,34.86,27900.0,31.8294,31.8477,31.7382,31.8112,27900.0
2012-06-25 13:00:00,34.82,34.85,34.6,34.63,14000.0,31.7747,31.802,31.5739,31.6013,14000.0
2012-06-25 13:30:00,34.65,34.77,34.64,34.73,18100.0,31.6195,31.729,31.6104,31.6925,18100.0
2012-06-25 14:00:00,34.73,34.97,34.73,34.89,15000.0,31.6925,31.9115,31.6925,31.8385,15000.0
2012-06-25 14:30:00,34.89,34.89,34.66,34.66,26400.0,31.8385,31.8385,31.6287,31.6287,26400.0
2012-06-25 15:00:00,34.7,34.75,34.6,34.72,29900.0,31.6652,31.7108,31.5739,31.6834,29900.0
2012-06-25 15:30:00,34.72,34.86,34.65,34.68,79800.0,31.6834,31.8112,31.6195,31.6469,79800.0
2012-06-26 09:30:00,34.72,34.9,34.39,34.51,29100.0,31.6834,31.8477,31.3823,31.4918,29100.0
2012-06-26 10:00:00,34.47,34.63,34.39,34.52,29100.0,31.4553,31.6013,31.3823,31.5009,29100.0
2012-06-26 10:30:00,34.49,34.74,34.46,34.72,45200.0,31.4735,31.7017,31.4462,31.6834,45200.0
2012-06-26 11:00:00,34.74,34.89,34.63,34.84,19700.0,31.7017,31.8385,31.6013,31.7929,19700.0
2012-06-26 11:30:00,34.86,35.2,34.85,35.02,16100.0,31.8112,32.1214,31.802,31.9572,16100.0
2012-06-26 12:00:00,35.04,35.16,35.01,35.03,10600.0,31.9754,32.0849,31.948,31.9663,10600.0
2012-06-26 12:30:00,35.04,35.44,35.02,35.3,36900.0,31.9754,32.3404,31.9572,32.2127,36900.0
2012-06-26 13:00:00,35.29,35.29,35.13,35.15,45900.0,32.2036,32.2036,32.0576,32.0758,45900.0
2012-06-26 13:30:00,35.15,35.3,35.12,35.28,17800.0,32.0758,32.2127,32.0484,32.1944,17800.0
2012-06-26 14:00:00,35.27,35.48,35.24,35.43,22000.0,32.1853,32.3769,32.1579,32.3313,22000.0
2012-06-26 14:30:00,35.43,35.5,35.26,35.44,34200.0,32.3313,32.3952,32.1762,32.3404,34200.0
2012-06-26 15:00:00,35.44,35.65,35.43,35.54,68800.0,32.3404,32.5321,32.3313,32.4317,68800.0
2012-06-26 15:30:00,35.55,35.67,35.43,35.45,94100.0,32.4408,32.5503,32.3313,32.3496,94100.0
2012-06-27 09:30:00,35.62,36.25,35.52,36.25,57300.0,32.5047,33.0796,32.4134,33.0796,57300.0
2012-06-27 10:00:00,36.27,37.47,36.27,37.1,151400.0,33.0978,34.1929,33.0978,33.8553,151400.0
2012-06-27 10:30:00,37.03,37.22,36.82,37.22,72200.0,33.7914,33.9648,33.5997,33.9648,72200.0
2012-06-27 11:00:00,37.2,37.2,36.46,36.49,41300.0,33.9465,33.9465,33.2712,33.2986,41300.0
2012-06-27 11:30:00,36.5,36.84,36.5,36.66,27500.0,33.3077,33.618,33.3077,33.4537,27500.0
2012-06-27 12:00:00,36.64,37.0,36.55,36.7,62200.0,33.4355,33.764,33.3534,33.4902,62200.0
2012-06-27 12:30:00,36.73,36.8,36.66,36.71,20200.0,33.5176,33.5815,33.4537,33.4994,20200.0
2012-06-27 13:00:00,36.73,36.77,36.66,36.7,14600.0,33.5176,33.5541,33.4537,33.4902,14600.0
2012-06-27 13:30:00,36.69,36.71,36.47,36.62,27000.0,33.4811,33.4994,33.2804,33.4172,27000.0
2012-06-27 14:00:00,36.65,36.97,36.58,36.96,37500.0,33.4446,33.7366,33.3807,33.7275,37500.0
2012-06-27 14:30:00,36.95,37.11,36.94,36.94,32800.0,33.7184,33.8644,33.7093,33.7093,32800.0
2012-06-27 15:00:00,36.97,37.53,36.95,37.38,106600.0,33.7366,34.2477,33.7184,34.1108,106600.0
2012-06-27 15:30:00,37.41,37.52,37.27,37.27,115900.0,34.1381,34.2385,34.0104,34.0104,115900.0
2012-06-28 09:30:00,36.97,38.45,36.93,38.2,73400.0,33.7366,35.0872,33.7001,34.8591,73400.0
2012-06-28 10:00:00,38.17,38.63,37.85,38.46,68900.0,34.8317,35.2514,34.5397,35.0963,68900.0
2012-06-28 10:30:00,38.45,38.45,37.46,37.46,159600.0,35.0872,35.0872,34.1838,34.1838,159600.0
2012-06-28 11:00:00,37.48,37.61,37.0,37.0,81600.0,34.202,34.3207,33.764,33.764,81600.0
2012-06-28 11:30:00,37.03,37.15,36.89,37.09,35900.0,33.7914,33.9009,33.6636,33.8461,35900.0
2012-06-28 12:00:00,37.15,37.2,36.87,36.94,69100.0,33.9009,33.9465,33.6454,33.7093,69100.0
2012-06-28 12:30:00,36.92,36.96,36.67,36.7,57700.0,33.691,33.7275,33.4629,33.4902,57700.0
2012-06-28 13:00:00,36.7,37.14,36.68,37.12,31600.0,33.4902,33.8918,33.472,33.8735,31600.0
2012-06-28 13:30:00,37.15,37.16,36.95,37.05,45900.0,33.9009,33.91,33.7184,33.8096,45900.0
2012-06-28 14:00:00,37.08,37.12,36.96,36.99,12000.0,33.837,33.8735,33.7275,33.7549,12000.0
2012-06-28 14:30:00,36.98,37.18,36.98,37.18,36100.0,33.7458,33.9283,33.7458,33.9283,36100.0
2012-06-28 15:00:00,37.2,37.38,37.14,37.38,60000.0,33.9465,34.1108,33.8918,34.1108,60000.0
2012-06-28 15:30:00,37.39,37.94,37.33,37.72,180700.0,34.1199,34.6218,34.0651,34.421,180700.0
2012-06-29 09:30:00,38.71,38.83,38.39,38.7,158000.0,35.3244,35.434,35.0324,35.3153,158000.0
2012-06-29 10:00:00,38.7,39.41,38.66,39.2,75600.0,35.3153,35.9632,35.2788,35.7716,75600.0
2012-06-29 10:30:00,39.16,39.16,38.92,39.08,148300.0,35.7351,35.7351,35.5161,35.6621,148300.0
2012-06-29 11:00:00,39.09,39.15,39.0,39.0,25400.0,35.6712,35.726,35.5891,35.5891,25400.0
2012-06-29 11:30:00,39.0,39.05,38.87,39.0,72200.0,35.5891,35.6347,35.4705,35.5891,72200.0
2012-06-29 12:00:00,39.0,39.15,38.97,39.12,29900.0,35.5891,35.726,35.5617,35.6986,29900.0
2012-06-29 12:30:00,39.12,39.15,38.96,39.13,58200.0,35.6986,35.726,35.5526,35.7077,58200.0
2012-06-29 13:00:00,39.13,39.6,39.06,39.55,155300.0,35.7077,36.1366,35.6438,36.091,155300.0
2012-06-29 13:30:00,39.55,39.59,39.49,39.53,43900.0,36.091,36.1275,36.0362,36.0727,43900.0
2012-06-29 14:00:00,39.52,39.59,39.44,39.51,80400.0,36.0636,36.1275,35.9906,36.0545,80400.0
2012-06-29 14:30:00,39.57,39.95,39.54,39.95,157800.0,36.1092,36.456,36.0819,36.456,157800.0
2012-06-29 15:00:00,39.93,40.04,39.9,39.94,148000.0,36.4377,36.5381,36.4104,36.4469,148000.0
2012-06-29 15:30:00,39.92,39.92,39.49,39.7,303500.0,36.4286,36.4286,36.0362,36.2279,303500.0
2012-07-02 09:30:00,39.86,39.87,39.21,39.33,72800.0,36.3739,36.383,35.7807,35.8902,72800.0
2012-07-02 10:00:00,39.23,39.32,38.97,39.16,50700.0,35.799,35.8811,35.5617,35.7351,50700.0
2012-07-02 10:30:00,39.19,39.48,39.15,39.35,40300.0,35.7625,36.0271,35.726,35.9085,40300.0
2012-07-02 11:00:00,39.36,39.36,38.86,38.98,64400.0,35.9176,35.9176,35.4613,35.5708,64400.0
2012-07-02 11:30:00,38.94,39.09,38.92,38.94,27700.0,35.5343,35.6712,35.5161,35.5343,27700.0
2012-07-02 12:00:00,38.98,39.08,38.94,39.04,21500.0,35.5708,35.6621,35.5343,35.6256,21500.0
2012-07-02 12:30:00,39.02,39.17,38.97,39.15,45600.0,35.6073,35.7442,35.5617,35.726,45600.0
2012-07-02 13:00:00,39.15,39.16,38.93,38.95,64300.0,35.726,35.7351,35.5252,35.5435,64300.0
2012-07-02 13:30:00,38.97,39.13,38.93,39.11,39100.0,35.5617,35.7077,35.5252,35.6895,39100.0
2012-07-02 14:00:00,39.11,39.44,39.02,39.44,34900.0,35.6895,35.9906,35.6073,35.9906,34900.0
2012-07-02 14:30:00,39.41,39.47,39.26,39.44,51800.0,35.9632,36.018,35.8263,35.9906,51800.0
2012-07-02 15:00:00,39.44,39.82,39.4,39.73,208200.0,35.9906,36.3374,35.9541,36.2552,208200.0
2012-07-02 15:30:00,39.72,39.96,39.72,39.81,254200.0,36.2461,36.4651,36.2461,36.3282,254200.0
2012-07-03 09:30:00,39.89,40.0,39.63,40.0,35600.0,36.4012,36.5016,36.164,36.5016,35600.0
2012-07-03 10:00:00,39.98,40.11,39.95,40.08,29000.0,36.4834,36.602,36.456,36.5746,29000.0
2012-07-03 10:30:00,40.07,40.34,40.07,40.33,30100.0,36.5655,36.8119,36.5655,36.8028,30100.0
2012-07-03 11:00:00,40.31,40.47,40.27,40.45,32800.0,36.7845,36.9305,36.748,36.9123,32800.0
2012-07-03 11:30:00,40.46,40.5,40.36,40.5,30600.0,36.9214,36.9579,36.8301,36.9579,30600.0
2012-07-03 12:00:00,40.48,40.6,40.39,40.57,52700.0,36.9396,37.0492,36.8575,37.0218,52700.0
2012-07-03 12:30:00,40.55,40.72,40.46,40.72,98000.0,37.0035,37.1587,36.9214,37.1587,98000.0
2012-07-05 09:30:00,40.63,40.64,40.24,40.57,60100.0,37.0765,37.0857,36.7206,37.0218,60100.0
2012-07-05 10:00:00,40.57,40.94,40.47,40.9,62800.0,37.0218,37.3594,36.9305,37.3229,62800.0
2012-07-05 10:30:00,40.91,40.99,40.66,40.97,33900.0,37.332,37.405,37.1039,37.3868,33900.0
2012-07-05 11:00:00,40.98,41.04,40.87,40.99,28800.0,37.3959,37.4507,37.2955,37.405,28800.0
2012-07-05 11:30:00,40.99,41.02,40.92,40.95,19400.0,37.405,37.4324,37.3412,37.3685,19400.0
2012-07-05 12:00:00,40.98,41.0,40.96,40.98,19000.0,37.3959,37.4142,37.3777,37.3959,19000.0
2012-07-05 12:30:00,40.95,41.0,40.93,40.97,16300.0,37.3685,37.4142,37.3503,37.3868,16300.0
2012-07-05 13:00:00,40.97,41.11,40.96,41.09,16200.0,37.3868,37.5145,37.3777,37.4963,16200.0
2012-07-05 13:30:00,41.11,41.27,41.0,41.01,48900.0,37.5145,37.6606,37.4142,37.4233,48900.0
2012-07-05 14:00:00,41.0,41.09,40.79,41.08,33300.0,37.4142,37.4963,37.2225,37.4872,33300.0
2012-07-05 14:30:00,41.07,41.13,40.98,41.02,11600.0,37.478,37.5328,37.3959,37.4324,11600.0
2012-07-05 15:00:00,41.02,41.21,41.02,41.19,52300.0,37.4324,37.6058,37.4324,37.5875,52300.0
2012-07-05 15:30:00,41.17,41.23,41.09,41.14,94700.0,37.5693,37.6241,37.4963,37.5419,94700.0
2012-07-06 09:30:00,40.71,41.0,40.54,41.0,25600.0,37.1495,37.4142,36.9944,37.4142,25600.0
2012-07-06 10:00:00,40.96,40.99,40.73,40.73,20600.0,37.3777,37.405,37.1678,37.1678,20600.0
2012-07-06 10:30:00,40.74,40.83,40.68,40.72,14600.0,37.1769,37.259,37.1222,37.1587,14600.0
2012-07-06 11:00:00,40.68,40.75,40.61,40.63,14500.0,37.1222,37.186,37.0583,37.0765,14500.0
2012-07-06 11:30:00,40.67,40.81,40.59,40.79,22700.0,37.113,37.2408,37.04,37.2225,22700.0
2012-07-06 12:00:00,40.76,40.84,40.67,40.81,34300.0,37.1952,37.2682,37.113,37.2408,34300.0
2012-07-06 12:30:00,40.82,40.96,40.82,40.89,11000.0,37.2499,37.3777,37.2499,37.3138,11000.0
2012-07-06 13:00:00,40.88,40.88,40.74,40.77,25300.0,37.3047,37.3047,37.1769,37.2043,25300.0
2012-07-06 13:30:00,40.77,41.01,40.77,41.0,16000.0,37.2043,37.4233,37.2043,37.4142,16000.0
2012-07-06 14:00:00,40.99,41.09,40.97,41.08,18000.0,37.405,37.4963,37.3868,37.4872,18000.0
2012-07-06 14:30:00,41.07,41.16,41.06,41.1,17100.0,37.478,37.5602,37.4689,37.5054,17100.0
2012-07-06 15:00:00,41.07,41.22,41.01,41.09,21900.0,37.478,37.6149,37.4233,37.4963,21900.0
2012-07-06 15:30:00,41.1,41.23,41.06,41.1,66500.0,37.5054,37.6241,37.4689,37.5054,66500.0
2012-07-09 09:30:00,41.12,41.24,40.74,40.85,51700.0,37.5237,37.6332,37.1769,37.2773,51700.0
2012-07-09 10:00:00,40.78,41.03,40.62,40.99,47600.0,37.2134,37.4415,37.0674,37.405,47600.0
2012-07-09 10:30:00,40.99,41.84,40.99,41.54,76500.0,37.405,38.1807,37.405,37.9069,76500.0
2012-07-09 11:00:00,41.53,41.57,41.14,41.15,56300.0,37.8978,37.9343,37.5419,37.551,56300.0
2012-07-09 11:30:00,41.17,41.3,41.11,41.28,18100.0,37.5693,37.6879,37.5145,37.6697,18100.0
2012-07-09 12:00:00,41.3,41.43,41.22,41.29,45800.0,37.6879,37.8066,37.6149,37.6788,45800.0
2012-07-09 12:30:00,41.3,41.36,41.11,41.21,13700.0,37.6879,37.7427,37.5145,37.6058,13700.0
2012-07-09 13:00:00,41.18,41.28,41.08,41.24,16600.0,37.5784,37.6697,37.4872,37.6332,16600.0
2012-07-09 13:30:00,41.25,41.36,41.13,41.22,10100.0,37.6423,37.7427,37.5328,37.6149,10100.0
2012-07-09 14:00:00,41.24,41.25,41.09,41.14,10800.0,37.6332,37.6423,37.4963,37.5419,10800.0
2012-07-09 14:30:00,41.15,41.31,41.13,41.28,26600.0,37.551,37.6971,37.5328,37.6697,26600.0
2012-07-09 15:00:00,41.29,41.34,41.13,41.19,57900.0,37.6788,37.7244,37.5328,37.5875,57900.0
2012-07-09 15:30:00,41.19,41.35,41.14,41.28,63200.0,37.5875,37.7336,37.5419,37.6697,63200.0
2012-07-10 09:30:00,41.54,41.65,41.27,41.52,30200.0,37.9069,38.0073,37.6606,37.8887,30200.0
2012-07-10 10:00:00,41.5,41.5,41.09,41.46,46000.0,37.8704,37.8704,37.4963,37.8339,46000.0
2012-07-10 10:30:00,41.45,41.55,41.18,41.23,47300.0,37.8248,37.9161,37.5784,37.6241,47300.0
2012-07-10 11:00:00,41.2,41.28,41.1,41.22,24000.0,37.5967,37.6697,37.5054,37.6149,24000.0
2012-07-10 11:30:00,41.19,41.2,40.96,40.99,19400.0,37.5875,37.5967,37.3777,37.405,19400.0
2012-07-10 12:00:00,41.0,41.0,40.83,40.83,23500.0,37.4142,37.4142,37.259,37.259,23500.0
2012-07-10 12:30:00,40.87,41.08,40.84,40.97,9100.0,37.2955,37.4872,37.2682,37.3868,9100.0
2012-07-10 13:00:00,40.96,41.11,40.96,41.0,18300.0,37.3777,37.5145,37.3777,37.4142,18300.0
2012-07-10 13:30:00,41.03,41.04,40.78,40.79,53700.0,37.4415,37.4507,37.2134,37.2225,53700.0
2012-07-10 14:00:00,40.79,40.86,40.48,40.56,67600.0,37.2225,37.2864,36.9396,37.0126,67600.0
2012-07-10 14:30:00,40.52,40.63,40.17,40.19,86000.0,36.9761,37.0765,36.6568,36.675,86000.0
2012-07-10 15:00:00,40.2,40.28,40.07,40.15,46700.0,36.6841,36.7571,36.5655,36.6385,46700.0
2012-07-10 15:30:00,40.15,40.52,40.13,40.48,121000.0,36.6385,36.9761,36.6203,36.9396,121000.0
2012-07-11 09:30:00,40.67,40.82,40.51,40.67,40000.0,37.113,37.2499,36.967,37.113,40000.0
2012-07-11 10:00:00,40.66,40.79,40.63,40.69,25800.0,37.1039,37.2225,37.0765,37.1313,25800.0
2012-07-11 10:30:00,40.67,40.69,40.35,40.41,30000.0,37.113,37.1313,36.821,36.8758,30000.0
2012-07-11 11:00:00,40.41,40.59,40.38,40.49,54900.0,36.8758,37.04,36.8484,36.9488,54900.0
2012-07-11 11:30:00,40.49,40.6,40.31,40.36,39200.0,36.9488,37.0492,36.7845,36.8301,39200.0
2012-07-11 12:00:00,40.37,40.55,40.26,40.35,26700.0,36.8393,37.0035,36.7389,36.821,26700.0
2012-07-11 12:30:00,40.35,40.54,40.34,40.54,13900.0,36.821,36.9944,36.8119,36.9944,13900.0
2012-07-11 13:00:00,40.48,40.52,40.29,40.43,18500.0,36.9396,36.9761,36.7663,36.894,18500.0
2012-07-11 13:30:00,40.37,40.45,40.3,40.43,18500.0,36.8393,36.9123,36.7754,36.894,18500.0
2012-07-11 14:00:00,40.43,40.5,40.21,40.39,34400.0,36.894,36.9579,36.6933,36.8575,34400.0
2012-07-11 14:30:00,40.38,40.56,40.27,40.39,31100.0,36.8484,37.0126,36.748,36.8575,31100.0
2012-07-11 15:00:00,40.42,40.81,40.41,40.79,107300.0,36.8849,37.2408,36.8758,37.2225,107300.0
2012-07-11 15:30:00,40.78,41.12,40.76,41.09,148600.0,37.2134,37.5237,37.1952,37.4963,148600.0
2012-07-12 09:30:00,40.83,41.2,40.61,40.9,48200.0,37.259,37.5967,37.0583,37.3229,48200.0
2012-07-12 10:00:00,40.87,41.25,40.85,41.24,34700.0,37.2955,37.6423,37.2773,37.6332,34700.0
2012-07-12 10:30:00,41.23,41.23,40.8,41.06,38200.0,37.6241,37.6241,37.2317,37.4689,38200.0
2012-07-12 11:00:00,41.08,41.32,41.06,41.27,32300.0,37.4872,37.7062,37.4689,37.6606,32300.0
2012-07-12 11:30:00,41.26,41.44,41.2,41.37,30100.0,37.6514,37.8157,37.5967,37.7518,30100.0
2012-07-12 12:00:00,41.35,41.46,41.35,41.45,13700.0,37.7336,37.8339,37.7336,37.8248,13700.0
2012-07-12 12:30:00,41.46,41.5,41.39,41.48,21800.0,37.8339,37.8704,37.7701,37.8522,21800.0
2012-07-12 13:00:00,41.47,41.8,41.39,41.64,25300.0,37.8431,38.1442,37.7701,37.9982,25300.0
2012-07-12 13:30:00,41.64,41.9,41.64,41.7,26200.0,37.9982,38.2355,37.9982,38.0529,26200.0
2012-07-12 14:00:00,41.73,41.88,41.55,41.69,91100.0,38.0803,38.2172,37.9161,38.0438,91100.0
2012-07-12 14:30:00,41.64,41.97,41.64,41.91,29200.0,37.9982,38.2993,37.9982,38.2446,29200.0
2012-07-12 15:00:00,41.91,41.94,41.71,41.8,53000.0,38.2446,38.272,38.0621,38.1442,53000.0
2012-07-12 15:30:00,41.77,41.93,41.64,41.68,93100.0,38.1168,38.2628,37.9982,38.0347,93100.0
2012-07-13 09:30:00,41.67,42.04,41.48,42.04,50300.0,38.0256,38.3632,37.8522,38.3632,50300.0
2012-07-13 10:00:00,42.04,42.56,42.02,42.55,65800.0,38.3632,38.8377,38.345,38.8286,65800.0
2012-07-13 10:30:00,42.58,42.61,42.39,42.49,37000.0,38.856,38.8834,38.6826,38.7739,37000.0
2012-07-13 11:00:00,42.49,42.52,42.32,42.46,30800.0,38.7739,38.8012,38.6187,38.7465,30800.0
2012-07-13 11:30:00,42.42,42.69,42.42,42.62,33800.0,38.71,38.9564,38.71,38.8925,33800.0
2012-07-13 12:00:00,42.61,42.9,42.61,42.84,42400.0,38.8834,39.148,38.8834,39.0932,42400.0
2012-07-13 12:30:00,42.84,42.93,42.78,42.91,26700.0,39.0932,39.1754,39.0385,39.1571,26700.0
2012-07-13 13:00:00,42.91,43.0,42.82,42.98,45600.0,39.1571,39.2392,39.075,39.221,45600.0
2012-07-13 13:30:00,42.98,43.02,42.95,42.95,26000.0,39.221,39.2575,39.1936,39.1936,26000.0
2012-07-13 14:00:00,42.95,43.03,42.95,43.01,25100.0,39.1936,39.2666,39.1936,39.2484,25100.0
2012-07-13 14:30:00,43.0,43.05,42.97,43.05,34600.0,39.2392,39.2849,39.2119,39.2849,34600.0
2012-07-13 15:00:00,43.04,43.17,43.04,43.13,34500.0,39.2757,39.3944,39.2757,39.3579,34500.0
2012-07-13 15:30:00,43.13,43.16,42.95,43.12,175900.0,39.3579,39.3853,39.1936,39.3488,175900.0
2012-07-16 09:30:00,42.95,43.07,42.8,42.98,37900.0,39.1936,39.3031,39.0567,39.221,37900.0
2012-07-16 10:00:00,42.95,43.0,42.87,42.99,40800.0,39.1936,39.2392,39.1206,39.2301,40800.0
2012-07-16 10:30:00,42.99,43.12,42.87,42.87,37600.0,39.2301,39.3488,39.1206,39.1206,37600.0
2012-07-16 11:00:00,42.9,43.26,42.85,43.11,19700.0,39.148,39.4765,39.1024,39.3396,19700.0
2012-07-16 11:30:00,43.12,43.28,43.11,43.25,33700.0,39.3488,39.4948,39.3396,39.4674,33700.0
2012-07-16 12:00:00,43.28,43.36,43.26,43.35,15000.0,39.4948,39.5678,39.4765,39.5586,15000.0
2012-07-16 12:30:00,43.33,43.39,43.25,43.35,15700.0,39.5404,39.5951,39.4674,39.5586,15700.0
2012-07-16 13:00:00,43.34,43.39,43.28,43.39,10500.0,39.5495,39.5951,39.4948,39.5951,10500.0
2012-07-16 13:30:00,43.39,43.46,43.31,43.42,17100.0,39.5951,39.659,39.5221,39.6225,17100.0
2012-07-16 14:00:00,43.45,43.5,43.37,43.44,20000.0,39.6499,39.6955,39.5769,39.6408,20000.0
2012-07-16 14:30:00,43.43,43.5,43.23,43.34,24900.0,39.6316,39.6955,39.4491,39.5495,24900.0
2012-07-16 15:00:00,43.35,43.4,43.23,43.23,31500.0,39.5586,39.6043,39.4491,39.4491,31500.0
2012-07-16 15:30:00,43.23,43.28,43.04,43.25,75800.0,39.4491,39.4948,39.2757,39.4674,75800.0
2012-07-17 09:30:00,43.4,43.72,43.09,43.29,46500.0,39.6043,39.8963,39.3214,39.5039,46500.0
2012-07-17 10:00:00,43.26,43.26,42.79,43.12,29400.0,39.4765,39.4765,39.0476,39.3488,29400.0
2012-07-17 10:30:00,43.13,43.13,42.85,43.05,49000.0,39.3579,39.3579,39.1024,39.2849,49000.0
2012-07-17 11:00:00,43.04,43.29,43.01,43.1,66100.0,39.2757,39.5039,39.2484,39.3305,66100.0
2012-07-17 11:30:00,43.13,43.39,43.12,43.37,32900.0,39.3579,39.5951,39.3488,39.5769,32900.0
2012-07-17 12:00:00,43.38,43.55,43.29,43.34,91800.0,39.586,39.7411,39.5039,39.5495,91800.0
2012-07-17 12:30:00,43.33,43.45,43.3,43.33,13500.0,39.5404,39.6499,39.513,39.5404,13500.0
2012-07-17 13:00:00,43.35,43.52,43.3,43.51,25700.0,39.5586,39.7138,39.513,39.7046,25700.0
2012-07-17 13:30:00,43.51,43.6,43.49,43.56,10100.0,39.7046,39.7868,39.6864,39.7503,10100.0
2012-07-17 14:00:00,43.54,43.71,43.54,43.7,16300.0,39.732,39.8872,39.732,39.878,16300.0
2012-07-17 14:30:00,43.72,43.83,43.67,43.76,17000.0,39.8963,39.9967,39.8506,39.9328,17000.0
2012-07-17 15:00:00,43.74,43.84,43.66,43.79,42700.0,39.9145,40.0058,39.8415,39.9602,42700.0
2012-07-17 15:30:00,43.8,43.91,43.76,43.82,85100.0,39.9693,40.0697,39.9328,39.9875,85100.0
2012-07-18 09:30:00,43.74,44.0,43.59,43.76,32500.0,39.9145,40.1518,39.7776,39.9328,32500.0
2012-07-18 10:00:00,43.82,44.08,43.71,43.8,26200.0,39.9875,40.2248,39.8872,39.9693,26200.0
2012-07-18 10:30:00,43.84,43.84,43.67,43.73,12600.0,40.0058,40.0058,39.8506,39.9054,12600.0
2012-07-18 11:00:00,43.77,43.79,43.59,43.71,21200.0,39.9419,39.9602,39.7776,39.8872,21200.0
2012-07-18 11:30:00,43.72,43.91,43.71,43.9,10400.0,39.8963,40.0697,39.8872,40.0605,10400.0
2012-07-18 12:00:00,43.91,44.21,43.9,44.21,47500.0,40.0697,40.3434,40.0605,40.3434,47500.0
2012-07-18 12:30:00,44.22,44.25,44.18,44.2,37300.0,40.3525,40.3799,40.316,40.3343,37300.0
2012-07-18 13:00:00,44.21,44.22,44.02,44.04,42400.0,40.3434,40.3525,40.17,40.1883,42400.0
2012-07-18 13:30:00,44.03,44.13,44.01,44.1,35700.0,40.1792,40.2704,40.1609,40.243,35700.0
2012-07-18 14:00:00,44.1,44.22,44.1,44.13,92700.0,40.243,40.3525,40.243,40.2704,92700.0
2012-07-18 14:30:00,44.13,44.17,43.95,44.06,30100.0,40.2704,40.3069,40.1062,40.2065,30100.0
2012-07-18 15:00:00,44.08,44.16,43.99,44.11,69900.0,40.2248,40.2978,40.1427,40.2522,69900.0
2012-07-18 15:30:00,44.11,44.17,43.97,44.05,116900.0,40.2522,40.3069,40.1244,40.1974,116900.0
2012-07-19 09:30:00,44.26,44.36,43.93,44.13,39200.0,40.389,40.4803,40.0879,40.2704,39200.0
2012-07-19 10:00:00,44.09,44.14,43.84,43.95,29400.0,40.2339,40.2795,40.0058,40.1062,29400.0
2012-07-19 10:30:00,43.95,44.13,43.92,44.09,16300.0,40.1062,40.2704,40.0788,40.2339,16300.0
2012-07-19 11:00:00,44.12,44.13,44.04,44.1,16700.0,40.2613,40.2704,40.1883,40.243,16700.0
2012-07-19 11:30:00,44.12,44.23,44.09,44.21,12600.0,40.2613,40.3617,40.2339,40.3434,12600.0
2012-07-19 12:00:00,44.24,44.25,44.08,44.08,39900.0,40.3708,40.3799,40.2248,40.2248,39900.0
2012-07-19 12:30:00,44.09,44.22,44.07,44.21,33500.0,40.2339,40.3525,40.2157,40.3434,33500.0
2012-07-19 13:00:00,44.22,44.3,44.22,44.28,8600.0,40.3525,40.4256,40.3525,40.4073,8600.0
2012-07-19 13:30:00,44.27,44.29,43.98,44.03,16000.0,40.3982,40.4164,40.1335,40.1792,16000.0
2012-07-19 14:00:00,44.06,44.13,43.93,43.99,23900.0,40.2065,40.2704,40.0879,40.1427,23900.0
2012-07-19 14:30:00,44.01,44.19,43.97,44.13,24900.0,40.1609,40.3252,40.1244,40.2704,24900.0
2012-07-19 15:00:00,44.13,44.14,43.96,44.0,45900.0,40.2704,40.2795,40.1153,40.1518,45900.0
2012-07-19 15:30:00,44.0,44.18,43.93,44.13,93900.0,40.1518,40.316,40.0879,40.2704,93900.0
2012-07-20 09:30:00,43.74,44.33,43.63,44.14,108300.0,39.9145,40.4529,39.8141,40.2795,108300.0
2012-07-20 10:00:00,44.09,44.55,44.09,44.55,64800.0,40.2339,40.6537,40.2339,40.6537,64800.0
2012-07-20 10:30:00,44.52,44.62,44.42,44.62,34000.0,40.6263,40.7176,40.5351,40.7176,34000.0
2012-07-20 11:00:00,44.62,44.71,44.45,44.55,39400.0,40.7176,40.7997,40.5624,40.6537,39400.0
2012-07-20 11:30:00,44.55,44.69,44.46,44.62,32900.0,40.6537,40.7814,40.5716,40.7176,32900.0
2012-07-20 12:00:00,44.57,44.61,44.43,44.46,34500.0,40.6719,40.7084,40.5442,40.5716,34500.0
2012-07-20 12:30:00,44.43,44.53,44.4,44.52,49100.0,40.5442,40.6354,40.5168,40.6263,49100.0
2012-07-20 13:00:00,44.54,44.7,44.52,44.64,28800.0,40.6446,40.7906,40.6263,40.7358,28800.0
2012-07-20 13:30:00,44.64,44.64,44.4,44.44,25600.0,40.7358,40.7358,40.5168,40.5533,25600.0
2012-07-20 14:00:00,44.42,44.51,44.34,44.37,74400.0,40.5351,40.6172,40.4621,40.4894,74400.0
2012-07-20 14:30:00,44.37,44.49,44.31,44.46,27200.0,40.4894,40.5989,40.4347,40.5716,27200.0
2012-07-20 15:00:00,44.42,44.44,44.1,44.1,24300.0,40.5351,40.5533,40.243,40.243,24300.0
2012-07-20 15:30:00,44.1,44.11,43.78,44.07,137900.0,40.243,40.2522,39.951,40.2157,137900.0
2012-07-23 09:30:00,43.13,43.66,42.82,43.65,45400.0,39.3579,39.8415,39.075,39.8324,45400.0
2012-07-23 10:00:00,43.66,43.98,43.63,43.91,59600.0,39.8415,40.1335,39.8141,40.0697,59600.0
2012-07-23 10:30:00,43.97,43.97,43.74,43.91,28000.0,40.1244,40.1244,39.9145,40.0697,28000.0
2012-07-23 11:00:00,43.92,43.98,43.74,43.86,28500.0,40.0788,40.1335,39.9145,40.024,28500.0
2012-07-23 11:30:00,43.85,43.98,43.59,43.8,33700.0,40.0149,40.1335,39.7776,39.9693,33700.0
2012-07-23 12:00:00,43.81,43.86,43.63,43.67,49100.0,39.9784,40.024,39.8141,39.8506,49100.0
2012-07-23 12:30:00,43.67,43.9,43.66,43.9,41100.0,39.8506,40.0605,39.8415,40.0605,41100.0
2012-07-23 13:00:00,43.89,43.91,43.69,43.69,39400.0,40.0514,40.0697,39.8689,39.8689,39400.0
2012-07-23 13:30:00,43.7,43.82,43.67,43.82,30500.0,39.878,39.9875,39.8506,39.9875,30500.0
2012-07-23 14:00:00,43.84,43.95,43.45,43.45,106600.0,40.0058,40.1062,39.6499,39.6499,106600.0
2012-07-23 14:30:00,43.45,43.56,43.44,43.52,45300.0,39.6499,39.7503,39.6408,39.7138,45300.0
2012-07-23 15:00:00,43.52,44.0,43.48,43.94,101200.0,39.7138,40.1518,39.6773,40.097,101200.0
2012-07-23 15:30:00,43.94,44.22,43.88,43.93,262200.0,40.097,40.3525,40.0423,40.0879,262200.0
2012-07-24 09:30:00,44.08,44.34,43.92,44.1,39800.0,40.2248,40.4621,40.0788,40.243,39800.0
2012-07-24 10:00:00,44.06,44.23,43.89,43.93,28800.0,40.2065,40.3617,40.0514,40.0879,28800.0
2012-07-24 10:30:00,43.95,44.02,43.95,43.97,48000.0,40.1062,40.17,40.1062,40.1244,48000.0
2012-07-24 11:00:00,43.97,44.0,43.77,43.79,51200.0,40.1244,40.1518,39.9419,39.9602,51200.0
2012-07-24 11:30:00,43.75,43.79,43.53,43.57,26700.0,39.9237,39.9602,39.7229,39.7594,26700.0
2012-07-24 12:00:00,43.59,43.59,43.19,43.22,23100.0,39.7776,39.7776,39.4126,39.44,23100.0
2012-07-24 12:30:00,43.21,43.25,43.18,43.18,37500.0,39.4309,39.4674,39.4035,39.4035,37500.0
2012-07-24 13:00:00,43.18,43.18,42.87,42.89,42900.0,39.4035,39.4035,39.1206,39.1389,42900.0
2012-07-24 13:30:00,42.87,42.95,42.79,42.8,27600.0,39.1206,39.1936,39.0476,39.0567,27600.0
2012-07-24 14:00:00,42.83,42.83,42.56,42.6,26200.0,39.0841,39.0841,38.8377,38.8742,26200.0
2012-07-24 14:30:00,42.59,42.7,42.47,42.57,30300.0,38.8651,38.9655,38.7556,38.8469,30300.0
2012-07-24 15:00:00,42.57,42.68,42.4,42.64,69000.0,38.8469,38.9472,38.6917,38.9107,69000.0
2012-07-24 15:30:00,42.65,42.78,42.43,42.74,148600.0,38.9199,39.0385,38.7191,39.002,148600.0
2012-07-25 09:30:00,43.04,43.27,42.59,42.82,36900.0,39.2757,39.4856,38.8651,39.075,36900.0
2012-07-25 10:00:00,42.79,42.84,42.46,42.84,34300.0,39.0476,39.0932,38.7465,39.0932,34300.0
2012-07-25 10:30:00,42.82,42.84,42.38,42.42,29800.0,39.075,39.0932,38.6735,38.71,29800.0
2012-07-25 11:00:00,42.46,42.46,41.96,42.0,58600.0,38.7465,38.7465,38.2902,38.3267,58600.0
2012-07-25 11:30:00,42.01,42.13,41.8,41.83,84900.0,38.3358,38.4453,38.1442,38.1716,84900.0
2012-07-25 12:00:00,41.83,41.91,41.57,41.57,63300.0,38.1716,38.2446,37.9343,37.9343,63300.0
2012-07-25 12:30:00,41.6,41.9,41.59,41.76,52100.0,37.9617,38.2355,37.9526,38.1077,52100.0
2012-07-25 13:00:00,41.76,42.08,41.76,42.0,58700.0,38.1077,38.3997,38.1077,38.3267,58700.0
2012-07-25 13:30:00,42.05,42.26,41.99,42.23,44000.0,38.3723,38.564,38.3176,38.5366,44000.0
2012-07-25 14:00:00,42.22,42.24,42.02,42.19,36300.0,38.5275,38.5457,38.345,38.5001,36300.0
2012-07-25 14:30:00,42.19,42.59,42.12,42.44,58900.0,38.5001,38.8651,38.4362,38.7282,58900.0
2012-07-25 15:00:00,42.46,42.46,41.95,42.08,56900.0,38.7465,38.7465,38.2811,38.3997,56900.0
2012-07-25 15:30:00,42.08,42.23,41.88,42.18,157200.0,38.3997,38.5366,38.2172,38.491,157200.0
2012-07-26 09:30:00,42.27,42.3,38.68,39.25,327900.0,38.5731,38.6005,35.2971,35.8172,327900.0
2012-07-26 10:00:00,39.24,39.26,37.7,38.08,285200.0,35.8081,35.8263,34.4028,34.7495,285200.0
2012-07-26 10:30:00,38.05,38.17,36.76,37.48,173500.0,34.7222,34.8317,33.545,34.202,173500.0
2012-07-26 11:00:00,37.49,37.81,36.92,37.39,112400.0,34.2111,34.5032,33.691,34.1199,112400.0
2012-07-26 11:30:00,37.4,38.22,37.39,38.22,146700.0,34.129,34.8773,34.1199,34.8773,146700.0
2012-07-26 12:00:00,38.18,38.32,37.66,37.74,128900.0,34.8408,34.9686,34.3663,34.4393,128900.0
2012-07-26 12:30:00,37.73,38.03,37.72,37.76,73900.0,34.4302,34.7039,34.421,34.4575,73900.0
2012-07-26 13:00:00,37.76,37.92,37.75,37.81,61500.0,34.4575,34.6035,34.4484,34.5032,61500.0
2012-07-26 13:30:00,37.8,37.94,37.42,37.57,99600.0,34.494,34.6218,34.1473,34.2842,99600.0
2012-07-26 14:00:00,37.56,37.61,37.33,37.52,83400.0,34.275,34.3207,34.0651,34.2385,83400.0
2012-07-26 14:30:00,37.51,38.1,37.5,37.76,65200.0,34.2294,34.7678,34.2203,34.4575,65200.0
2012-07-26 15:00:00,37.77,37.8,37.55,37.64,74200.0,34.4667,34.494,34.2659,34.348,74200.0
2012-07-26 15:30:00,37.64,37.85,37.59,37.84,308300.0,34.348,34.5397,34.3024,34.5305,308300.0
2012-07-27 09:30:00,37.77,38.19,37.25,37.9,81300.0,34.4667,34.8499,33.9921,34.5853,81300.0
2012-07-27 10:00:00,37.91,37.94,37.65,37.93,48600.0,34.5944,34.6218,34.3572,34.6127,48600.0
2012-07-27 10:30:00,37.93,38.29,37.92,38.29,44600.0,34.6127,34.9412,34.6035,34.9412,44600.0
2012-07-27 11:00:00,38.28,38.52,38.26,38.39,40800.0,34.9321,35.1511,34.9138,35.0324,40800.0
2012-07-27 11:30:00,38.39,38.58,38.37,38.56,27000.0,35.0324,35.2058,35.0142,35.1876,27000.0
2012-07-27 12:00:00,38.59,38.98,38.56,38.97,64800.0,35.2149,35.5708,35.1876,35.5617,64800.0
2012-07-27 12:30:00,38.99,39.02,38.59,38.77,31300.0,35.58,35.6073,35.2149,35.3792,31300.0
2012-07-27 13:00:00,38.77,39.57,38.77,39.46,69400.0,35.3792,36.1092,35.3792,36.0089,69400.0
2012-07-27 13:30:00,39.5,39.83,39.43,39.56,56900.0,36.0454,36.3465,35.9815,36.1001,56900.0
2012-07-27 14:00:00,39.57,39.83,39.56,39.8,44900.0,36.1092,36.3465,36.1001,36.3191,44900.0
2012-07-27 14:30:00,39.8,39.92,39.7,39.88,78000.0,36.3191,36.4286,36.2279,36.3921,78000.0
2012-07-27 15:00:00,39.85,39.91,39.75,39.8,63100.0,36.3647,36.4195,36.2735,36.3191,63100.0
2012-07-27 15:30:00,39.8,39.98,39.73,39.79,184500.0,36.3191,36.4834,36.2552,36.31,184500.0
2012-07-30 09:30:00,39.6,39.72,38.71,39.15,72200.0,36.1366,36.2461,35.3244,35.726,72200.0
2012-07-30 10:00:00,39.17,39.4,38.93,39.18,34900.0,35.7442,35.9541,35.5252,35.7533,34900.0
2012-07-30 10:30:00,39.18,39.18,38.64,38.65,24400.0,35.7533,35.7533,35.2606,35.2697,24400.0
2012-07-30 11:00:00,38.65,39.04,38.64,38.88,35800.0,35.2697,35.6256,35.2606,35.4796,35800.0
2012-07-30 11:30:00,38.86,38.91,38.56,38.56,23200.0,35.4613,35.507,35.1876,35.1876,23200.0
2012-07-30 12:00:00,38.56,38.81,38.47,38.66,32500.0,35.1876,35.4157,35.1054,35.2788,32500.0
2012-07-30 12:30:00,38.67,38.79,38.58,38.67,17000.0,35.2879,35.3975,35.2058,35.2879,17000.0
2012-07-30 13:00:00,38.67,38.78,38.57,38.74,17500.0,35.2879,35.3883,35.1967,35.3518,17500.0
2012-07-30 13:30:00,38.76,38.96,38.75,38.82,25600.0,35.3701,35.5526,35.3609,35.4248,25600.0
2012-07-30 14:00:00,38.79,38.94,38.78,38.86,42700.0,35.3975,35.5343,35.3883,35.4613,42700.0
2012-07-30 14:30:00,38.86,38.94,38.75,38.88,40400.0,35.4613,35.5343,35.3609,35.4796,40400.0
2012-07-30 15:00:00,38.88,38.91,38.74,38.79,27500.0,35.4796,35.507,35.3518,35.3975,27500.0
2012-07-30 15:30:00,38.82,38.88,38.68,38.79,88100.0,35.4248,35.4796,35.2971,35.3975,88100.0
2012-07-31 09:30:00,38.42,38.91,38.07,38.53,38000.0,35.0598,35.507,34.7404,35.1602,38000.0
2012-07-31 10:00:00,38.64,39.08,38.26,38.92,32700.0,35.2606,35.6621,34.9138,35.5161,32700.0
2012-07-31 10:30:00,38.92,38.92,38.12,38.48,72300.0,35.5161,35.5161,34.786,35.1146,72300.0
2012-07-31 11:00:00,38.51,38.77,38.4,38.52,33400.0,35.1419,35.3792,35.0416,35.1511,33400.0
2012-07-31 11:30:00,38.51,38.61,38.47,38.56,48600.0,35.1419,35.2332,35.1054,35.1876,48600.0
2012-07-31 12:00:00,38.54,38.54,38.27,38.47,20900.0,35.1693,35.1693,34.9229,35.1054,20900.0
2012-07-31 12:30:00,38.46,38.55,38.43,38.51,19600.0,35.0963,35.1784,35.0689,35.1419,19600.0
2012-07-31 13:00:00,38.5,38.66,38.46,38.65,23500.0,35.1328,35.2788,35.0963,35.2697,23500.0
2012-07-31 13:30:00,38.61,38.65,38.49,38.61,17600.0,35.2332,35.2697,35.1237,35.2332,17600.0
2012-07-31 14:00:00,38.6,38.84,38.6,38.84,22100.0,35.2241,35.4431,35.2241,35.4431,22100.0
2012-07-31 14:30:00,38.83,38.84,38.7,38.72,23300.0,35.434,35.4431,35.3153,35.3336,23300.0
2012-07-31 15:00:00,38.7,38.71,38.56,38.68,44500.0,35.3153,35.3244,35.1876,35.2971,44500.0
2012-07-31 15:30:00,38.69,38.84,38.59,38.69,207900.0,35.3062,35.4431,35.2149,35.3062,207900.0
2012-08-01 09:30:00,38.94,38.94,38.29,38.31,53300.0,35.5343,35.5343,34.9412,34.9594,53300.0
2012-08-01 10:00:00,38.29,38.5,38.17,38.46,40000.0,34.9412,35.1328,34.8317,35.0963,40000.0
2012-08-01 10:30:00,38.49,38.52,38.22,38.32,41300.0,35.1237,35.1511,34.8773,34.9686,41300.0
2012-08-01 11:00:00,38.29,38.3,37.83,38.02,61500.0,34.9412,34.9503,34.5214,34.6948,61500.0
2012-08-01 11:30:00,38.05,38.15,37.93,38.15,20700.0,34.7222,34.8134,34.6127,34.8134,20700.0
2012-08-01 12:00:00,38.15,38.3,37.78,37.98,30200.0,34.8134,34.9503,34.4758,34.6583,30200.0
2012-08-01 12:30:00,37.94,37.99,37.88,37.9,23400.0,34.6218,34.6674,34.567,34.5853,23400.0
2012-08-01 13:00:00,37.92,37.99,37.7,37.76,19500.0,34.6035,34.6674,34.4028,34.4575,19500.0
2012-08-01 13:30:00,37.73,37.97,37.7,37.92,22200.0,34.4302,34.6492,34.4028,34.6035,22200.0
2012-08-01 14:00:00,37.91,38.12,37.68,38.11,70900.0,34.5944,34.786,34.3845,34.7769,70900.0
2012-08-01 14:30:00,38.12,38.12,37.65,37.74,42500.0,34.786,34.786,34.3572,34.4393,42500.0
2012-08-01 15:00:00,37.76,37.82,37.45,37.66,74500.0,34.4575,34.5123,34.1746,34.3663,74500.0
2012-08-01 15:30:00,37.67,37.68,37.45,37.46,120800.0,34.3754,34.3845,34.1746,34.1838,120800.0
2012-08-02 09:30:00,36.95,37.4,36.61,37.24,60200.0,33.7184,34.129,33.4081,33.983,60200.0
2012-08-02 10:00:00,37.27,37.5,37.06,37.5,38100.0,34.0104,34.2203,33.8188,34.2203,38100.0
2012-08-02 10:30:00,37.49,37.49,36.88,37.02,53000.0,34.2111,34.2111,33.6545,33.7823,53000.0
2012-08-02 11:00:00,37.02,37.04,36.67,36.71,51200.0,33.7823,33.8005,33.4629,33.4994,51200.0
2012-08-02 11:30:00,36.71,36.73,36.14,36.32,57300.0,33.4994,33.5176,32.9792,33.1435,57300.0
2012-08-02 12:00:00,36.34,36.4,36.19,36.2,46700.0,33.1617,33.2165,33.0248,33.034,46700.0
2012-08-02 12:30:00,36.2,36.2,35.92,36.05,47400.0,33.034,33.034,32.7785,32.8971,47400.0
2012-08-02 13:00:00,36.05,36.06,35.69,35.82,49700.0,32.8971,32.9062,32.5686,32.6872,49700.0
2012-08-02 13:30:00,35.85,35.92,35.75,35.81,41800.0,32.7146,32.7785,32.6233,32.6781,41800.0
2012-08-02 14:00:00,35.8,36.82,35.74,36.82,79000.0,32.669,33.5997,32.6142,33.5997,79000.0
2012-08-02 14:30:00,36.84,36.85,36.64,36.66,47700.0,33.618,33.6271,33.4355,33.4537,47700.0
2012-08-02 15:00:00,36.66,36.93,36.66,36.86,60500.0,33.4537,33.7001,33.4537,33.6362,60500.0
2012-08-02 15:30:00,36.85,37.04,36.71,36.92,145700.0,33.6271,33.8005,33.4994,33.691,145700.0
2012-08-03 09:30:00,37.68,37.82,37.2,37.72,48900.0,34.3845,34.5123,33.9465,34.421,48900.0
2012-08-03 10:00:00,37.72,38.4,37.7,38.4,45100.0,34.421,35.0416,34.4028,35.0416,45100.0
2012-08-03 10:30:00,38.34,38.37,38.1,38.28,39600.0,34.9868,35.0142,34.7678,34.9321,39600.0
2012-08-03 11:00:00,38.25,38.56,38.19,38.35,26600.0,34.9047,35.1876,34.8499,34.9959,26600.0
2012-08-03 11:30:00,38.41,38.57,38.35,38.52,34900.0,35.0507,35.1967,34.9959,35.1511,34900.0
2012-08-03 12:00:00,38.55,38.55,38.33,38.46,44000.0,35.1784,35.1784,34.9777,35.0963,44000.0
2012-08-03 12:30:00,38.51,38.54,38.38,38.54,27000.0,35.1419,35.1693,35.0233,35.1693,27000.0
2012-08-03 13:00:00,38.57,38.63,38.35,38.41,17100.0,35.1967,35.2514,34.9959,35.0507,17100.0
2012-08-03 13:30:00,38.4,38.46,38.3,38.45,17100.0,35.0416,35.0963,34.9503,35.0872,17100.0
2012-08-03 14:00:00,38.46,38.61,38.4,38.52,29500.0,35.0963,35.2332,35.0416,35.1511,29500.0
2012-08-03 14:30:00,38.52,38.52,38.29,38.36,33100.0,35.1511,35.1511,34.9412,35.0051,33100.0
2012-08-03 15:00:00,38.36,38.47,38.33,38.38,31600.0,35.0051,35.1054,34.9777,35.0233,31600.0
2012-08-03 15:30:00,38.38,38.43,38.3,38.41,83200.0,35.0233,35.0689,34.9503,35.0507,83200.0
2012-08-06 09:30:00,38.5,38.94,38.4,38.48,24700.0,35.1328,35.5343,35.0416,35.1146,24700.0
2012-08-06 10:00:00,38.49,38.61,38.22,38.35,31700.0,35.1237,35.2332,34.8773,34.9959,31700.0
2012-08-06 10:30:00,38.35,38.49,38.31,38.4,19300.0,34.9959,35.1237,34.9594,35.0416,19300.0
2012-08-06 11:00:00,38.4,38.69,38.33,38.64,23500.0,35.0416,35.3062,34.9777,35.2606,23500.0
2012-08-06 11:30:00,38.64,38.7,38.46,38.46,44300.0,35.2606,35.3153,35.0963,35.0963,44300.0
2012-08-06 12:00:00,38.46,38.49,38.38,38.49,28000.0,35.0963,35.1237,35.0233,35.1237,28000.0
2012-08-06 12:30:00,38.49,38.87,38.49,38.84,16200.0,35.1237,35.4705,35.1237,35.4431,16200.0
2012-08-06 13:00:00,38.9,38.96,38.77,38.79,13600.0,35.4978,35.5526,35.3792,35.3975,13600.0
2012-08-06 13:30:00,38.81,38.85,38.67,38.7,21500.0,35.4157,35.4522,35.2879,35.3153,21500.0
2012-08-06 14:00:00,38.72,38.77,38.68,38.74,12100.0,35.3336,35.3792,35.2971,35.3518,12100.0
2012-08-06 14:30:00,38.76,38.9,38.69,38.85,19600.0,35.3701,35.4978,35.3062,35.4522,19600.0
2012-08-06 15:00:00,38.83,38.98,38.83,38.98,17700.0,35.434,35.5708,35.434,35.5708,17700.0
2012-08-06 15:30:00,38.98,38.98,38.63,38.67,57400.0,35.5708,35.5708,35.2514,35.2879,57400.0
2012-08-07 09:30:00,38.84,39.21,38.7,39.13,17600.0,35.4431,35.7807,35.3153,35.7077,17600.0
2012-08-07 10:00:00,39.06,39.14,38.96,39.09,28300.0,35.6438,35.7168,35.5526,35.6712,28300.0
2012-08-07 10:30:00,39.12,39.14,38.96,39.14,33200.0,35.6986,35.7168,35.5526,35.7168,33200.0
2012-08-07 11:00:00,39.13,39.35,39.05,39.35,44700.0,35.7077,35.9085,35.6347,35.9085,44700.0
2012-08-07 11:30:00,39.34,39.39,39.28,39.36,25100.0,35.8993,35.945,35.8446,35.9176,25100.0
2012-08-07 12:00:00,39.34,39.54,39.33,39.46,15400.0,35.8993,36.0819,35.8902,36.0089,15400.0
2012-08-07 12:30:00,39.5,39.58,39.46,39.49,16900.0,36.0454,36.1184,36.0089,36.0362,16900.0
2012-08-07 13:00:00,39.51,39.51,39.38,39.41,14800.0,36.0545,36.0545,35.9359,35.9632,14800.0
2012-08-07 13:30:00,39.46,39.6,39.4,39.6,29400.0,36.0089,36.1366,35.9541,36.1366,29400.0
2012-08-07 14:00:00,39.57,39.6,39.46,39.49,17300.0,36.1092,36.1366,36.0089,36.0362,17300.0
2012-08-07 14:30:00,39.5,39.62,39.5,39.54,19000.0,36.0454,36.1549,36.0454,36.0819,19000.0
2012-08-07 15:00:00,39.55,39.58,39.42,39.49,40700.0,36.091,36.1184,35.9724,36.0362,40700.0
2012-08-07 15:30:00,39.49,39.56,39.42,39.54,117500.0,36.0362,36.1001,35.9724,36.0819,117500.0
2012-08-08 09:30:00,39.36,39.54,39.07,39.52,30900.0,35.9176,36.0819,35.653,36.0636,30900.0
2012-08-08 10:00:00,39.51,39.63,39.32,39.56,10300.0,36.0545,36.164,35.8811,36.1001,10300.0
2012-08-08 10:30:00,39.55,39.55,39.19,39.48,11900.0,36.091,36.091,35.7625,36.0271,11900.0
2012-08-08 11:00:00,39.48,39.71,39.45,39.64,25500.0,36.0271,36.237,35.9997,36.1731,25500.0
2012-08-08 11:30:00,39.66,39.66,39.52,39.53,12800.0,36.1914,36.1914,36.0636,36.0727,12800.0
2012-08-08 12:00:00,39.53,39.66,39.45,39.55,18900.0,36.0727,36.1914,35.9997,36.091,18900.0
2012-08-08 12:30:00,39.48,39.59,39.42,39.55,12400.0,36.0271,36.1275,35.9724,36.091,12400.0
2012-08-08 13:00:00,39.53,39.57,39.18,39.2,17300.0,36.0727,36.1092,35.7533,35.7716,17300.0
2012-08-08 13:30:00,39.19,39.19,38.74,38.76,53500.0,35.7625,35.7625,35.3518,35.3701,53500.0
2012-08-08 14:00:00,38.76,39.03,38.61,39.0,38800.0,35.3701,35.6165,35.2332,35.5891,38800.0
2012-08-08 14:30:00,38.99,39.04,38.8,38.92,14300.0,35.58,35.6256,35.4066,35.5161,14300.0
2012-08-08 15:00:00,38.92,39.14,38.89,39.14,14000.0,35.5161,35.7168,35.4887,35.7168,14000.0
2012-08-08 15:30:00,39.09,39.2,39.04,39.17,47000.0,35.6712,35.7716,35.6256,35.7442,47000.0
2012-08-09 09:30:00,39.03,39.62,38.87,39.4,62400.0,35.6165,36.1549,35.4705,35.9541,62400.0
2012-08-09 10:00:00,39.47,39.48,39.25,39.32,23500.0,36.018,36.0271,35.8172,35.8811,23500.0
2012-08-09 10:30:00,39.3,39.58,39.28,39.57,41800.0,35.8628,36.1184,35.8446,36.1092,41800.0
2012-08-09 11:00:00,39.56,39.88,39.56,39.75,18400.0,36.1001,36.3921,36.1001,36.2735,18400.0
2012-08-09 11:30:00,39.75,39.77,39.37,39.39,21100.0,36.2735,36.2917,35.9267,35.945,21100.0
2012-08-09 12:00:00,39.34,39.71,39.31,39.68,25700.0,35.8993,36.237,35.872,36.2096,25700.0
2012-08-09 12:30:00,39.71,39.93,39.66,39.92,57500.0,36.237,36.4377,36.1914,36.4286,57500.0
2012-08-09 13:00:00,39.94,40.0,39.78,39.96,61900.0,36.4469,36.5016,36.3009,36.4651,61900.0
2012-08-09 13:30:00,39.98,39.98,39.82,39.92,8900.0,36.4834,36.4834,36.3374,36.4286,8900.0
2012-08-09 14:00:00,39.95,39.95,39.78,39.85,22300.0,36.456,36.456,36.3009,36.3647,22300.0
2012-08-09 14:30:00,39.9,40.0,39.87,39.87,43200.0,36.4104,36.5016,36.383,36.383,43200.0
2012-08-09 15:00:00,39.87,39.94,39.71,39.86,64700.0,36.383,36.4469,36.237,36.3739,64700.0
2012-08-09 15:30:00,39.86,39.93,39.84,39.86,103500.0,36.3739,36.4377,36.3556,36.3739,103500.0
2012-08-10 09:30:00,40.08,40.21,39.8,40.14,50700.0,36.5746,36.6933,36.3191,36.6294,50700.0
2012-08-10 10:00:00,40.13,40.19,39.75,39.77,31300.0,36.6203,36.675,36.2735,36.2917,31300.0
2012-08-10 10:30:00,39.82,39.87,39.36,39.4,42600.0,36.3374,36.383,35.9176,35.9541,42600.0
2012-08-10 11:00:00,39.46,39.47,39.26,39.4,25200.0,36.0089,36.018,35.8263,35.9541,25200.0
2012-08-10 11:30:00,39.41,39.6,39.34,39.6,21300.0,35.9632,36.1366,35.8993,36.1366,21300.0
2012-08-10 12:00:00,39.6,39.6,39.25,39.43,52400.0,36.1366,36.1366,35.8172,35.9815,52400.0
2012-08-10 12:30:00,39.34,39.39,39.16,39.23,46400.0,35.8993,35.945,35.7351,35.799,46400.0
2012-08-10 13:00:00,39.25,39.44,39.25,39.32,13100.0,35.8172,35.9906,35.8172,35.8811,13100.0
2012-08-10 13:30:00,39.32,39.66,39.3,39.42,31400.0,35.8811,36.1914,35.8628,35.9724,31400.0
2012-08-10 14:00:00,39.45,39.49,39.42,39.44,9500.0,35.9997,36.0362,35.9724,35.9906,9500.0
2012-08-10 14:30:00,39.46,39.57,39.44,39.55,7800.0,36.0089,36.1092,35.9906,36.091,7800.0
2012-08-10 15:00:00,39.58,39.64,39.57,39.61,7700.0,36.1184,36.1731,36.1092,36.1457,7700.0
2012-08-10 15:30:00,39.6,39.79,39.55,39.78,47300.0,36.1366,36.31,36.091,36.3009,47300.0
2012-08-13 09:30:00,39.76,39.98,39.6,39.68,19000.0,36.2826,36.4834,36.1366,36.2096,19000.0
2012-08-13 10:00:00,39.62,39.62,39.32,39.38,22800.0,36.1549,36.1549,35.8811,35.9359,22800.0
2012-08-13 10:30:00,39.36,39.38,39.21,39.29,11600.0,35.9176,35.9359,35.7807,35.8537,11600.0
2012-08-13 11:00:00,39.28,39.31,39.1,39.18,15400.0,35.8446,35.872,35.6803,35.7533,15400.0
2012-08-13 11:30:00,39.22,39.34,39.15,39.28,30000.0,35.7898,35.8993,35.726,35.8446,30000.0
2012-08-13 12:00:00,39.27,39.27,39.12,39.2,18800.0,35.8355,35.8355,35.6986,35.7716,18800.0
2012-08-13 12:30:00,39.18,39.5,39.13,39.41,8800.0,35.7533,36.0454,35.7077,35.9632,8800.0
2012-08-13 13:00:00,39.41,39.5,39.2,39.25,22700.0,35.9632,36.0454,35.7716,35.8172,22700.0
2012-08-13 13:30:00,39.23,39.35,39.18,39.3,4600.0,35.799,35.9085,35.7533,35.8628,4600.0
2012-08-13 14:00:00,39.33,39.56,39.31,39.52,7500.0,35.8902,36.1001,35.872,36.0636,7500.0
2012-08-13 14:30:00,39.48,39.51,39.37,39.42,8400.0,36.0271,36.0545,35.9267,35.9724,8400.0
2012-08-13 15:00:00,39.39,39.5,39.32,39.37,22300.0,35.945,36.0454,35.8811,35.9267,22300.0
2012-08-13 15:30:00,39.35,39.5,39.31,39.45,41400.0,35.9085,36.0454,35.872,35.9997,41400.0
2012-08-14 09:30:00,39.67,39.74,39.28,39.31,14700.0,36.2005,36.2644,35.8446,35.872,14700.0
2012-08-14 10:00:00,39.31,39.39,39.08,39.14,25300.0,35.872,35.945,35.6621,35.7168,25300.0
2012-08-14 10:30:00,39.11,39.2,38.99,39.1,52900.0,35.6895,35.7716,35.58,35.6803,52900.0
2012-08-14 11:00:00,39.11,39.24,38.97,39.1,67100.0,35.6895,35.8081,35.5617,35.6803,67100.0
2012-08-14 11:30:00,39.06,39.25,39.03,39.21,10900.0,35.6438,35.8172,35.6165,35.7807,10900.0
2012-08-14 12:00:00,39.23,39.29,39.08,39.25,31600.0,35.799,35.8537,35.6621,35.8172,31600.0
2012-08-14 12:30:00,39.25,39.33,39.04,39.23,45000.0,35.8172,35.8902,35.6256,35.799,45000.0
2012-08-14 13:00:00,39.22,39.34,39.07,39.17,41200.0,35.7898,35.8993,35.653,35.7442,41200.0
2012-08-14 13:30:00,39.19,39.4,39.19,39.38,26100.0,35.7625,35.9541,35.7625,35.9359,26100.0
2012-08-14 14:00:00,39.38,39.42,39.23,39.29,67400.0,35.9359,35.9724,35.799,35.8537,67400.0
2012-08-14 14:30:00,39.27,39.37,39.19,39.33,56300.0,35.8355,35.9267,35.7625,35.8902,56300.0
2012-08-14 15:00:00,39.35,39.35,39.11,39.14,14900.0,35.9085,35.9085,35.6895,35.7168,14900.0
2012-08-14 15:30:00,39.11,39.14,38.93,39.13,35800.0,35.6895,35.7168,35.5252,35.7077,35800.0
2012-08-15 09:30:00,39.13,39.19,38.8,38.86,16900.0,35.7077,35.7625,35.4066,35.4613,16900.0
2012-08-15 10:00:00,38.79,38.8,38.53,38.8,23500.0,35.3975,35.4066,35.1602,35.4066,23500.0
2012-08-15 10:30:00,38.8,38.85,38.64,38.74,29900.0,35.4066,35.4522,35.2606,35.3518,29900.0
2012-08-15 11:00:00,38.74,38.75,38.41,38.44,80700.0,35.3518,35.3609,35.0507,35.0781,80700.0
2012-08-15 11:30:00,38.45,38.52,38.39,38.47,13500.0,35.0872,35.1511,35.0324,35.1054,13500.0
2012-08-15 12:00:00,38.5,38.65,38.49,38.59,65800.0,35.1328,35.2697,35.1237,35.2149,65800.0
2012-08-15 12:30:00,38.59,38.7,38.59,38.64,6400.0,35.2149,35.3153,35.2149,35.2606,6400.0
2012-08-15 13:00:00,38.69,38.71,38.6,38.63,7900.0,35.3062,35.3244,35.2241,35.2514,7900.0
2012-08-15 13:30:00,38.65,38.81,38.63,38.74,11800.0,35.2697,35.4157,35.2514,35.3518,11800.0
2012-08-15 14:00:00,38.71,38.89,38.66,38.87,21800.0,35.3244,35.4887,35.2788,35.4705,21800.0
2012-08-15 14:30:00,38.87,39.09,38.86,39.0,7200.0,35.4705,35.6712,35.4613,35.5891,7200.0
2012-08-15 15:00:00,39.0,39.03,38.88,38.93,35500.0,35.5891,35.6165,35.4796,35.5252,35500.0
2012-08-15 15:30:00,38.94,39.22,38.91,39.14,65800.0,35.5343,35.7898,35.507,35.7168,65800.0
2012-08-16 09:30:00,39.18,39.7,39.14,39.42,28700.0,35.7533,36.2279,35.7168,35.9724,28700.0
2012-08-16 10:00:00,39.46,39.47,39.25,39.33,35400.0,36.0089,36.018,35.8172,35.8902,35400.0
2012-08-16 10:30:00,39.35,39.55,39.32,39.5,18600.0,35.9085,36.091,35.8811,36.0454,18600.0
2012-08-16 11:00:00,39.5,39.6,39.3,39.58,23200.0,36.0454,36.1366,35.8628,36.1184,23200.0
2012-08-16 11:30:00,39.6,39.98,39.58,39.97,32700.0,36.1366,36.4834,36.1184,36.4742,32700.0
2012-08-16 12:00:00,39.96,39.98,39.88,39.9,11600.0,36.4651,36.4834,36.3921,36.4104,11600.0
2012-08-16 12:30:00,39.91,39.93,39.81,39.9,9500.0,36.4195,36.4377,36.3282,36.4104,9500.0
2012-08-16 13:00:00,39.91,39.97,39.86,39.87,13700.0,36.4195,36.4742,36.3739,36.383,13700.0
2012-08-16 13:30:00,39.9,39.92,39.76,39.78,8000.0,36.4104,36.4286,36.2826,36.3009,8000.0
2012-08-16 14:00:00,39.81,39.91,39.79,39.86,13100.0,36.3282,36.4195,36.31,36.3739,13100.0
2012-08-16 14:30:00,39.87,40.0,39.83,39.86,19800.0,36.383,36.5016,36.3465,36.3739,19800.0
2012-08-16 15:00:00,39.86,39.91,39.78,39.85,47300.0,36.3739,36.4195,36.3009,36.3647,47300.0
2012-08-16 15:30:00,39.85,39.87,39.75,39.83,57100.0,36.3647,36.383,36.2735,36.3465,57100.0
2012-08-17 09:30:00,40.02,41.2,40.02,41.14,208400.0,36.5199,37.5967,36.5199,37.5419,208400.0
2012-08-17 10:00:00,41.13,41.13,40.74,40.74,20300.0,37.5328,37.5328,37.1769,37.1769,20300.0
2012-08-17 10:30:00,40.7,40.76,40.41,40.43,30200.0,37.1404,37.1952,36.8758,36.894,30200.0
2012-08-17 11:00:00,40.44,40.51,40.25,40.3,52300.0,36.9031,36.967,36.7298,36.7754,52300.0
2012-08-17 11:30:00,40.32,40.36,40.03,40.07,63600.0,36.7936,36.8301,36.529,36.5655,63600.0
2012-08-17 12:00:00,40.06,40.3,39.98,40.3,19800.0,36.5564,36.7754,36.4834,36.7754,19800.0
2012-08-17 12:30:00,40.29,40.43,40.28,40.41,12300.0,36.7663,36.894,36.7571,36.8758,12300.0
2012-08-17 13:00:00,40.42,40.63,40.41,40.61,13500.0,36.8849,37.0765,36.8758,37.0583,13500.0
2012-08-17 13:30:00,40.62,40.67,40.42,40.45,24100.0,37.0674,37.113,36.8849,36.9123,24100.0
2012-08-17 14:00:00,40.45,40.55,40.42,40.5,19600.0,36.9123,37.0035,36.8849,36.9579,19600.0
2012-08-17 14:30:00,40.52,40.58,40.49,40.5,41700.0,36.9761,37.0309,36.9488,36.9579,41700.0
2012-08-17 15:00:00,40.51,40.53,40.19,40.2,32800.0,36.967,36.9853,36.675,36.6841,32800.0
2012-08-17 15:30:00,40.2,40.46,40.2,40.44,54500.0,36.6841,36.9214,36.6841,36.9031,54500.0
2012-08-20 09:30:00,40.27,40.56,40.08,40.27,39200.0,36.748,37.0126,36.5746,36.748,39200.0
2012-08-20 10:00:00,40.2,40.29,39.6,39.73,37100.0,36.6841,36.7663,36.1366,36.2552,37100.0
2012-08-20 10:30:00,39.74,40.23,39.66,40.23,15800.0,36.2644,36.7115,36.1914,36.7115,15800.0
2012-08-20 11:00:00,40.25,40.36,40.13,40.13,12200.0,36.7298,36.8301,36.6203,36.6203,12200.0
2012-08-20 11:30:00,40.13,40.36,40.05,40.36,32400.0,36.6203,36.8301,36.5473,36.8301,32400.0
2012-08-20 12:00:00,40.36,40.5,40.36,40.43,23300.0,36.8301,36.9579,36.8301,36.894,23300.0
2012-08-20 12:30:00,40.45,40.57,40.27,40.29,32600.0,36.9123,37.0218,36.748,36.7663,32600.0
2012-08-20 13:00:00,40.29,40.29,40.09,40.2,65200.0,36.7663,36.7663,36.5838,36.6841,65200.0
2012-08-20 13:30:00,40.21,40.23,40.1,40.21,8400.0,36.6933,36.7115,36.5929,36.6933,8400.0
2012-08-20 14:00:00,40.16,40.44,40.16,40.35,26600.0,36.6476,36.9031,36.6476,36.821,26600.0
2012-08-20 14:30:00,40.35,40.42,40.25,40.28,45200.0,36.821,36.8849,36.7298,36.7571,45200.0
2012-08-20 15:00:00,40.28,40.37,40.2,40.33,15800.0,36.7571,36.8393,36.6841,36.8028,15800.0
2012-08-20 15:30:00,40.34,40.4,40.26,40.4,42900.0,36.8119,36.8666,36.7389,36.8666,42900.0
2012-08-21 09:30:00,40.45,40.79,40.41,40.55,12800.0,36.9123,37.2225,36.8758,37.0035,12800.0
2012-08-21 10:00:00,40.58,40.63,40.35,40.59,41100.0,37.0309,37.0765,36.821,37.04,41100.0
2012-08-21 10:30:00,40.53,40.56,40.26,40.3,45700.0,36.9853,37.0126,36.7389,36.7754,45700.0
2012-08-21 11:00:00,40.3,40.52,40.26,40.3,42400.0,36.7754,36.9761,36.7389,36.7754,42400.0
2012-08-21 11:30:00,40.26,40.26,40.09,40.15,16100.0,36.7389,36.7389,36.5838,36.6385,16100.0
2012-08-21 12:00:00,40.08,40.17,40.0,40.07,17200.0,36.5746,36.6568,36.5016,36.5655,17200.0
2012-08-21 12:30:00,40.07,40.18,40.0,40.18,27500.0,36.5655,36.6659,36.5016,36.6659,27500.0
2012-08-21 13:00:00,40.17,40.23,40.11,40.16,41000.0,36.6568,36.7115,36.602,36.6476,41000.0
2012-08-21 13:30:00,40.17,40.22,40.14,40.22,9600.0,36.6568,36.7024,36.6294,36.7024,9600.0
2012-08-21 14:00:00,40.22,40.24,40.12,40.12,35600.0,36.7024,36.7206,36.6111,36.6111,35600.0
2012-08-21 14:30:00,40.12,40.17,40.05,40.13,17100.0,36.6111,36.6568,36.5473,36.6203,17100.0
2012-08-21 15:00:00,40.14,40.17,39.87,39.93,26600.0,36.6294,36.6568,36.383,36.4377,26600.0
2012-08-21 15:30:00,39.92,40.1,39.87,40.09,54300.0,36.4286,36.5929,36.383,36.5838,54300.0
2012-08-22 09:30:00,39.96,40.39,39.8,40.23,33700.0,36.4651,36.8575,36.3191,36.7115,33700.0
2012-08-22 10:00:00,40.23,40.41,40.07,40.23,38100.0,36.7115,36.8758,36.5655,36.7115,38100.0
2012-08-22 10:30:00,40.26,40.26,39.89,39.97,63400.0,36.7389,36.7389,36.4012,36.4742,63400.0
2012-08-22 11:00:00,39.93,40.06,39.73,39.75,27400.0,36.4377,36.5564,36.2552,36.2735,27400.0
2012-08-22 11:30:00,39.74,39.8,39.64,39.71,50100.0,36.2644,36.3191,36.1731,36.237,50100.0
2012-08-22 12:00:00,39.76,39.76,39.36,39.41,77800.0,36.2826,36.2826,35.9176,35.9632,77800.0
2012-08-22 12:30:00,39.44,39.45,39.28,39.34,19600.0,35.9906,35.9997,35.8446,35.8993,19600.0
2012-08-22 13:00:00,39.34,39.43,39.28,39.37,9900.0,35.8993,35.9815,35.8446,35.9267,9900.0
2012-08-22 13:30:00,39.4,39.49,39.35,39.43,27700.0,35.9541,36.0362,35.9085,35.9815,27700.0
2012-08-22 14:00:00,39.45,39.78,39.43,39.75,21700.0,35.9997,36.3009,35.9815,36.2735,21700.0
2012-08-22 14:30:00,39.77,40.13,39.69,40.12,43900.0,36.2917,36.6203,36.2187,36.6111,43900.0
2012-08-22 15:00:00,40.08,40.2,39.88,40.05,33900.0,36.5746,36.6841,36.3921,36.5473,33900.0
2012-08-22 15:30:00,40.02,40.38,39.96,40.32,161200.0,36.5199,36.8484,36.4651,36.7936,161200.0
2012-08-23 09:30:00,40.26,40.37,39.88,39.93,17000.0,36.7482,36.8486,36.4013,36.447,17000.0
2012-08-23 10:00:00,40.01,40.14,39.98,40.08,19300.0,36.52,36.6386,36.4926,36.5839,19300.0
2012-08-23 10:30:00,40.13,40.15,39.9,39.9,24100.0,36.6295,36.6478,36.4196,36.4196,24100.0
2012-08-23 11:00:00,39.9,40.17,39.82,40.17,12400.0,36.4196,36.666,36.3465,36.666,12400.0
2012-08-23 11:30:00,40.17,40.2,40.06,40.11,8900.0,36.666,36.6934,36.5656,36.6113,8900.0
2012-08-23 12:00:00,40.1,40.1,39.82,40.07,42600.0,36.6021,36.6021,36.3465,36.5747,42600.0
2012-08-23 12:30:00,40.05,40.08,39.95,39.95,6800.0,36.5565,36.5839,36.4652,36.4652,6800.0
2012-08-23 13:00:00,39.96,40.0,39.66,39.69,12100.0,36.4743,36.5108,36.2005,36.2279,12100.0
2012-08-23 13:30:00,39.71,39.9,39.68,39.86,40400.0,36.2461,36.4196,36.2188,36.3831,40400.0
2012-08-23 14:00:00,39.85,39.9,39.8,39.85,3200.0,36.3739,36.4196,36.3283,36.3739,3200.0
2012-08-23 14:30:00,39.85,40.08,39.78,39.91,27300.0,36.3739,36.5839,36.31,36.4287,27300.0
2012-08-23 15:00:00,39.9,39.96,39.69,39.73,30300.0,36.4196,36.4743,36.2279,36.2644,30300.0
2012-08-23 15:30:00,39.72,39.75,39.58,39.58,70300.0,36.2553,36.2827,36.1275,36.1275,70300.0
2012-08-24 09:30:00,39.49,39.87,39.38,39.81,11600.0,36.0453,36.3922,35.9449,36.3374,11600.0
2012-08-24 10:00:00,39.84,40.05,39.72,39.78,91000.0,36.3648,36.5565,36.2553,36.31,91000.0
2012-08-24 10:30:00,39.76,40.06,39.76,40.02,11900.0,36.2918,36.5656,36.2918,36.5291,11900.0
2012-08-24 11:00:00,39.97,40.36,39.97,40.13,18700.0,36.4835,36.8394,36.4835,36.6295,18700.0
2012-08-24 11:30:00,40.12,40.55,40.12,40.5,23100.0,36.6204,37.0129,36.6204,36.9672,23100.0
2012-08-24 12:00:00,40.51,40.99,40.48,40.85,88600.0,36.9764,37.4145,36.949,37.2867,88600.0
2012-08-24 12:30:00,40.92,41.04,40.76,40.78,16100.0,37.3506,37.4601,37.2046,37.2228,16100.0
2012-08-24 13:00:00,40.77,40.96,40.61,40.93,48200.0,37.2137,37.3871,37.0676,37.3597,48200.0
2012-08-24 13:30:00,40.95,41.11,40.9,40.92,18600.0,37.378,37.524,37.3323,37.3506,18600.0
2012-08-24 14:00:00,40.94,41.09,40.93,41.04,54600.0,37.3689,37.5058,37.3597,37.4601,54600.0
2012-08-24 14:30:00,40.99,41.0,40.64,40.89,44200.0,37.4145,37.4236,37.095,37.3232,44200.0
2012-08-24 15:00:00,40.9,41.0,40.78,40.96,33300.0,37.3323,37.4236,37.2228,37.3871,33300.0
2012-08-24 15:30:00,40.95,41.12,40.93,41.06,104900.0,37.378,37.5331,37.3597,37.4784,104900.0
2012-08-27 09:30:00,41.25,41.39,40.71,40.71,35500.0,37.6518,37.7796,37.1589,37.1589,35500.0
2012-08-27 10:00:00,40.66,40.68,40.46,40.61,16200.0,37.1133,37.1315,36.9307,37.0676,16200.0
2012-08-27 10:30:00,40.6,40.63,40.47,40.56,17500.0,37.0585,37.0859,36.9398,37.022,17500.0
2012-08-27 11:00:00,40.53,40.76,40.46,40.48,54300.0,36.9946,37.2046,36.9307,36.949,54300.0
2012-08-27 11:30:00,40.5,40.56,40.04,40.09,34200.0,36.9672,37.022,36.5474,36.593,34200.0
2012-08-27 12:00:00,40.07,40.39,40.04,40.24,23600.0,36.5747,36.8668,36.5474,36.7299,23600.0
2012-08-27 12:30:00,40.23,40.39,40.23,40.27,15200.0,36.7208,36.8668,36.7208,36.7573,15200.0
2012-08-27 13:00:00,40.27,40.27,40.06,40.1,20600.0,36.7573,36.7573,36.5656,36.6021,20600.0
2012-08-27 13:30:00,40.1,40.3,40.06,40.28,25100.0,36.6021,36.7847,36.5656,36.7664,25100.0
2012-08-27 14:00:00,40.3,40.47,40.3,40.4,14400.0,36.7847,36.9398,36.7847,36.876,14400.0
2012-08-27 14:30:00,40.42,40.54,40.42,40.48,14300.0,36.8942,37.0037,36.8942,36.949,14300.0
2012-08-27 15:00:00,40.48,40.54,40.35,40.47,16600.0,36.949,37.0037,36.8303,36.9398,16600.0
2012-08-27 15:30:00,40.46,40.47,40.2,40.26,38200.0,36.9307,36.9398,36.6934,36.7482,38200.0
2012-08-28 09:30:00,40.1,40.71,40.05,40.38,14400.0,36.6021,37.1589,36.5565,36.8577,14400.0
2012-08-28 10:00:00,40.29,40.53,40.28,40.43,27200.0,36.7755,36.9946,36.7664,36.9033,27200.0
2012-08-28 10:30:00,40.47,40.53,40.18,40.2,16600.0,36.9398,36.9946,36.6751,36.6934,16600.0
2012-08-28 11:00:00,40.21,40.23,40.04,40.05,9100.0,36.7025,36.7208,36.5474,36.5565,9100.0
2012-08-28 11:30:00,40.03,40.07,39.93,40.02,13600.0,36.5382,36.5747,36.447,36.5291,13600.0
2012-08-28 12:00:00,40.05,40.36,40.05,40.34,14000.0,36.5565,36.8394,36.5565,36.8212,14000.0
2012-08-28 12:30:00,40.34,40.34,40.24,40.29,6100.0,36.8212,36.8212,36.7299,36.7755,6100.0
2012-08-28 13:00:00,40.31,40.31,40.24,40.28,6000.0,36.7938,36.7938,36.7299,36.7664,6000.0
2012-08-28 13:30:00,40.27,40.32,40.24,40.28,6400.0,36.7573,36.8029,36.7299,36.7664,6400.0
2012-08-28 14:00:00,40.28,40.53,40.27,40.48,27700.0,36.7664,36.9946,36.7573,36.949,27700.0
2012-08-28 14:30:00,40.48,40.53,40.43,40.46,11300.0,36.949,36.9946,36.9033,36.9307,11300.0
2012-08-28 15:00:00,40.46,40.54,40.38,40.39,14000.0,36.9307,37.0037,36.8577,36.8668,14000.0
2012-08-28 15:30:00,40.39,40.44,40.32,40.35,33500.0,36.8668,36.9125,36.8029,36.8303,33500.0
2012-08-29 09:30:00,40.45,40.62,40.02,40.02,18300.0,36.9216,37.0768,36.5291,36.5291,18300.0
2012-08-29 10:00:00,40.01,40.06,39.68,39.78,30800.0,36.52,36.5656,36.2188,36.31,30800.0
2012-08-29 10:30:00,39.78,39.79,39.6,39.69,22200.0,36.31,36.3192,36.1457,36.2279,22200.0
2012-08-29 11:00:00,39.7,39.8,39.63,39.8,31000.0,36.237,36.3283,36.1731,36.3283,31000.0
2012-08-29 11:30:00,39.78,40.11,39.78,39.91,17100.0,36.31,36.6113,36.31,36.4287,17100.0
2012-08-29 12:00:00,39.91,39.91,39.81,39.89,12000.0,36.4287,36.4287,36.3374,36.4104,12000.0
2012-08-29 12:30:00,39.89,40.06,39.87,39.91,14600.0,36.4104,36.5656,36.3922,36.4287,14600.0
2012-08-29 13:00:00,39.96,40.08,39.91,40.04,14600.0,36.4743,36.5839,36.4287,36.5474,14600.0
2012-08-29 13:30:00,40.04,40.1,39.95,40.01,15000.0,36.5474,36.6021,36.4652,36.52,15000.0
2012-08-29 14:00:00,40.01,40.03,39.94,40.03,6900.0,36.52,36.5382,36.4561,36.5382,6900.0
2012-08-29 14:30:00,40.02,40.12,39.96,40.01,11500.0,36.5291,36.6204,36.4743,36.52,11500.0
2012-08-29 15:00:00,40.01,40.06,39.96,40.02,21900.0,36.52,36.5656,36.4743,36.5291,21900.0
2012-08-29 15:30:00,39.99,40.08,39.91,40.02,35600.0,36.5017,36.5839,36.4287,36.5291,35600.0
2012-08-30 09:30:00,39.75,39.96,39.4,39.4,46400.0,36.2827,36.4743,35.9632,35.9632,46400.0
2012-08-30 10:00:00,39.43,39.49,39.1,39.13,24000.0,35.9906,36.0453,35.6894,35.7167,24000.0
2012-08-30 10:30:00,39.1,39.12,38.82,38.9,27600.0,35.6894,35.7076,35.4338,35.5068,27600.0
2012-08-30 11:00:00,38.88,39.07,38.78,38.94,46200.0,35.4885,35.662,35.3973,35.5433,46200.0
2012-08-30 11:30:00,39.02,39.02,38.8,38.96,26200.0,35.6163,35.6163,35.4155,35.5616,26200.0
2012-08-30 12:00:00,38.96,39.0,38.82,38.85,25100.0,35.5616,35.5981,35.4338,35.4612,25100.0
2012-08-30 12:30:00,38.84,39.0,38.83,38.91,28200.0,35.452,35.5981,35.4429,35.5159,28200.0
2012-08-30 13:00:00,38.91,39.0,38.89,38.97,50900.0,35.5159,35.5981,35.4977,35.5707,50900.0
2012-08-30 13:30:00,38.98,38.99,38.8,38.84,38100.0,35.5798,35.5889,35.4155,35.452,38100.0
2012-08-30 14:00:00,38.83,38.9,38.72,38.84,62100.0,35.4429,35.5068,35.3425,35.452,62100.0
2012-08-30 14:30:00,38.83,38.86,38.64,38.67,36700.0,35.4429,35.4703,35.2695,35.2969,36700.0
2012-08-30 15:00:00,38.67,38.7,38.48,38.5,40300.0,35.2969,35.3242,35.1234,35.1417,40300.0
2012-08-30 15:30:00,38.51,38.56,38.47,38.49,118300.0,35.1508,35.1965,35.1143,35.1326,118300.0
2012-08-31 09:30:00,38.74,39.0,38.62,38.68,25400.0,35.3608,35.5981,35.2512,35.306,25400.0
2012-08-31 10:00:00,38.68,38.74,38.1,38.62,58100.0,35.306,35.3608,34.7766,35.2512,58100.0
2012-08-31 10:30:00,38.66,39.17,38.6,39.16,29300.0,35.2877,35.7532,35.233,35.7441,29300.0
2012-08-31 11:00:00,39.17,39.57,39.17,39.5,14700.0,35.7532,36.1184,35.7532,36.0545,14700.0
2012-08-31 11:30:00,39.5,39.54,39.28,39.48,20800.0,36.0545,36.091,35.8537,36.0362,20800.0
2012-08-31 12:00:00,39.47,39.47,39.12,39.25,30800.0,36.0271,36.0271,35.7076,35.8263,30800.0
2012-08-31 12:30:00,39.24,39.53,39.19,39.53,9300.0,35.8171,36.0818,35.7715,36.0818,9300.0
2012-08-31 13:00:00,39.54,39.54,39.3,39.3,37100.0,36.091,36.091,35.8719,35.8719,37100.0
2012-08-31 13:30:00,39.31,39.34,39.24,39.26,16200.0,35.881,35.9084,35.8171,35.8354,16200.0
2012-08-31 14:00:00,39.27,39.38,39.19,39.36,17200.0,35.8445,35.9449,35.7715,35.9267,17200.0
2012-08-31 14:30:00,39.37,39.38,39.18,39.22,22400.0,35.9358,35.9449,35.7624,35.7989,22400.0
2012-08-31 15:00:00,39.21,39.21,38.96,38.96,25400.0,35.7898,35.7898,35.5616,35.5616,25400.0
2012-08-31 15:30:00,38.96,39.11,38.92,38.92,119700.0,35.5616,35.6985,35.5251,35.5251,119700.0
2012-09-04 09:30:00,38.91,39.2,38.63,38.63,19700.0,35.5159,35.7806,35.2603,35.2603,19700.0
2012-09-04 10:00:00,38.62,38.65,38.06,38.07,27000.0,35.2512,35.2786,34.7401,34.7492,27000.0
2012-09-04 10:30:00,38.08,38.27,37.95,38.03,27700.0,34.7583,34.9318,34.6397,34.7127,27700.0
2012-09-04 11:00:00,38.08,38.35,38.02,38.35,29700.0,34.7583,35.0048,34.7036,35.0048,29700.0
2012-09-04 11:30:00,38.3,38.41,38.14,38.28,22900.0,34.9591,35.0595,34.8131,34.9409,22900.0
2012-09-04 12:00:00,38.24,38.28,38.0,38.12,23600.0,34.9044,34.9409,34.6853,34.7948,23600.0
2012-09-04 12:30:00,38.11,38.26,38.07,38.26,46800.0,34.7857,34.9226,34.7492,34.9226,46800.0
2012-09-04 13:00:00,38.27,38.33,38.18,38.18,14700.0,34.9318,34.9865,34.8496,34.8496,14700.0
2012-09-04 13:30:00,38.2,38.21,37.89,37.9,26500.0,34.8679,34.877,34.5849,34.594,26500.0
2012-09-04 14:00:00,37.9,38.22,37.83,38.19,42600.0,34.594,34.8861,34.5301,34.8587,42600.0
2012-09-04 14:30:00,38.22,38.55,38.2,38.32,32400.0,34.8861,35.1873,34.8679,34.9774,32400.0
2012-09-04 15:00:00,38.33,38.34,37.86,37.91,106200.0,34.9865,34.9956,34.5575,34.6032,106200.0
2012-09-04 15:30:00,37.91,37.96,37.74,37.77,153100.0,34.6032,34.6488,34.448,34.4754,153100.0
2012-09-05 09:30:00,37.8,37.83,37.25,37.35,46600.0,34.5027,34.5301,34.0007,34.092,46600.0
2012-09-05 10:00:00,37.32,37.69,37.26,37.69,50600.0,34.0646,34.4023,34.0099,34.4023,50600.0
2012-09-05 10:30:00,37.71,37.77,37.44,37.44,27600.0,34.4206,34.4754,34.1742,34.1742,27600.0
2012-09-05 11:00:00,37.42,37.77,37.38,37.67,35800.0,34.1559,34.4754,34.1194,34.3841,35800.0
2012-09-05 11:30:00,37.64,37.77,37.55,37.6,32100.0,34.3567,34.4754,34.2746,34.3202,32100.0
2012-09-05 12:00:00,37.58,37.79,37.58,37.74,26500.0,34.3019,34.4936,34.3019,34.448,26500.0
2012-09-05 12:30:00,37.74,37.93,37.73,37.9,21400.0,34.448,34.6214,34.4389,34.594,21400.0
2012-09-05 13:00:00,37.89,37.95,37.69,37.88,34000.0,34.5849,34.6397,34.4023,34.5758,34000.0
2012-09-05 13:30:00,37.88,37.88,37.61,37.73,22600.0,34.5758,34.5758,34.3293,34.4389,22600.0
2012-09-05 14:00:00,37.74,38.05,37.73,38.03,35200.0,34.448,34.7309,34.4389,34.7127,35200.0
2012-09-05 14:30:00,38.0,38.23,37.99,38.07,30300.0,34.6853,34.8952,34.6762,34.7492,30300.0
2012-09-05 15:00:00,38.07,38.1,37.94,38.0,39200.0,34.7492,34.7766,34.6305,34.6853,39200.0
2012-09-05 15:30:00,38.0,38.05,37.82,37.93,122000.0,34.6853,34.7309,34.521,34.6214,122000.0
2012-09-06 09:30:00,38.26,38.76,38.15,38.33,33100.0,34.9226,35.379,34.8222,34.9865,33100.0
2012-09-06 10:00:00,38.34,38.65,38.34,38.62,26100.0,34.9956,35.2786,34.9956,35.2512,26100.0
2012-09-06 10:30:00,38.62,38.84,38.59,38.74,40100.0,35.2512,35.452,35.2238,35.3608,40100.0
2012-09-06 11:00:00,38.76,38.84,38.59,38.63,26300.0,35.379,35.452,35.2238,35.2603,26300.0
2012-09-06 11:30:00,38.6,38.84,38.6,38.76,51500.0,35.233,35.452,35.233,35.379,51500.0
2012-09-06 12:00:00,38.81,38.99,38.76,38.95,55600.0,35.4246,35.5889,35.379,35.5524,55600.0
2012-09-06 12:30:00,38.99,38.99,38.87,38.91,22600.0,35.5889,35.5889,35.4794,35.5159,22600.0
2012-09-06 13:00:00,38.91,38.96,38.71,38.71,20500.0,35.5159,35.5616,35.3334,35.3334,20500.0
2012-09-06 13:30:00,38.71,38.83,38.7,38.75,34600.0,35.3334,35.4429,35.3242,35.3699,34600.0
2012-09-06 14:00:00,38.77,38.79,38.45,38.5,56700.0,35.3881,35.4064,35.0961,35.1417,56700.0
2012-09-06 14:30:00,38.48,38.49,38.28,38.28,43500.0,35.1234,35.1326,34.9409,34.9409,43500.0
2012-09-06 15:00:00,38.28,38.32,38.2,38.22,42100.0,34.9409,34.9774,34.8679,34.8861,42100.0
2012-09-06 15:30:00,38.22,38.51,38.21,38.47,109700.0,34.8861,35.1508,34.877,35.1143,109700.0
2012-09-07 09:30:00,38.69,39.48,38.69,39.12,50300.0,35.3151,36.0362,35.3151,35.7076,50300.0
2012-09-07 10:00:00,39.09,39.58,39.01,39.57,30000.0,35.6802,36.1275,35.6072,36.1184,30000.0
2012-09-07 10:30:00,39.58,40.05,39.57,39.99,28700.0,36.1275,36.5565,36.1184,36.5017,28700.0
2012-09-07 11:00:00,39.97,39.99,39.61,39.76,32600.0,36.4835,36.5017,36.1549,36.2918,32600.0
2012-09-07 11:30:00,39.77,39.79,39.4,39.44,23000.0,36.3009,36.3192,35.9632,35.9997,23000.0
2012-09-07 12:00:00,39.42,39.48,39.36,39.42,13100.0,35.9814,36.0362,35.9267,35.9814,13100.0
2012-09-07 12:30:00,39.41,39.91,39.37,39.87,21600.0,35.9723,36.4287,35.9358,36.3922,21600.0
2012-09-07 13:00:00,39.88,40.07,39.88,39.91,24800.0,36.4013,36.5747,36.4013,36.4287,24800.0
2012-09-07 13:30:00,39.91,40.04,39.9,39.98,15700.0,36.4287,36.5474,36.4196,36.4926,15700.0
2012-09-07 14:00:00,39.99,40.05,39.95,39.97,22500.0,36.5017,36.5565,36.4652,36.4835,22500.0
2012-09-07 14:30:00,39.94,40.08,39.92,40.05,26300.0,36.4561,36.5839,36.4378,36.5565,26300.0
2012-09-07 15:00:00,40.04,40.14,40.01,40.09,40200.0,36.5474,36.6386,36.52,36.593,40200.0
2012-09-07 15:30:00,40.09,40.47,40.09,40.35,112300.0,36.593,36.9398,36.593,36.8303,112300.0
2012-09-10 09:30:00,40.57,41.88,40.56,41.76,132500.0,37.0311,38.2269,37.022,38.1173,132500.0
2012-09-10 10:00:00,41.75,42.35,41.68,42.35,124000.0,38.1082,38.6559,38.0443,38.6559,124000.0
2012-09-10 10:30:00,42.33,42.54,42.04,42.08,112900.0,38.6376,38.8293,38.3729,38.4094,112900.0
2012-09-10 11:00:00,42.05,42.15,41.61,41.61,80500.0,38.382,38.4733,37.9804,37.9804,80500.0
2012-09-10 11:30:00,41.62,41.99,41.59,41.98,23400.0,37.9895,38.3273,37.9622,38.3181,23400.0
2012-09-10 12:00:00,41.98,41.99,41.63,41.63,29000.0,38.3181,38.3273,37.9987,37.9987,29000.0
2012-09-10 12:30:00,41.63,41.73,41.57,41.71,18900.0,37.9987,38.0899,37.9439,38.0717,18900.0
2012-09-10 13:00:00,41.68,42.0,41.68,41.94,23700.0,38.0443,38.3364,38.0443,38.2816,23700.0
2012-09-10 13:30:00,41.96,41.99,41.6,41.67,29100.0,38.2999,38.3273,37.9713,38.0352,29100.0
2012-09-10 14:00:00,41.65,41.72,41.37,41.49,26100.0,38.0169,38.0808,37.7613,37.8709,26100.0
2012-09-10 14:30:00,41.5,41.58,41.42,41.56,22300.0,37.88,37.953,37.807,37.9348,22300.0
2012-09-10 15:00:00,41.56,41.67,41.53,41.6,34300.0,37.9348,38.0352,37.9074,37.9713,34300.0
2012-09-10 15:30:00,41.59,41.63,41.42,41.48,98300.0,37.9622,37.9987,37.807,37.8617,98300.0
2012-09-11 09:30:00,41.49,41.94,41.49,41.88,72300.0,37.8709,38.2816,37.8709,38.2269,72300.0
2012-09-11 10:00:00,41.93,42.18,41.85,41.86,70000.0,38.2725,38.5007,38.1995,38.2086,70000.0
2012-09-11 10:30:00,41.86,41.96,41.72,41.96,36100.0,38.2086,38.2999,38.0808,38.2999,36100.0
2012-09-11 11:00:00,41.93,42.19,41.93,42.14,53400.0,38.2725,38.5098,38.2725,38.4642,53400.0
2012-09-11 11:30:00,42.16,42.19,42.04,42.12,37200.0,38.4824,38.5098,38.3729,38.4459,37200.0
2012-09-11 12:00:00,42.11,42.18,41.99,42.06,38200.0,38.4368,38.5007,38.3273,38.3912,38200.0
2012-09-11 12:30:00,42.06,42.14,41.99,42.14,15200.0,38.3912,38.4642,38.3273,38.4642,15200.0
2012-09-11 13:00:00,42.13,42.23,42.06,42.06,21600.0,38.455,38.5463,38.3912,38.3912,21600.0
2012-09-11 13:30:00,42.07,42.31,42.04,42.05,25500.0,38.4003,38.6193,38.3729,38.382,25500.0
2012-09-11 14:00:00,42.05,42.1,41.89,42.03,56600.0,38.382,38.4277,38.236,38.3638,56600.0
2012-09-11 14:30:00,42.03,42.07,41.7,41.72,38600.0,38.3638,38.4003,38.0626,38.0808,38600.0
2012-09-11 15:00:00,41.72,41.81,41.7,41.78,55100.0,38.0808,38.163,38.0626,38.1356,55100.0
2012-09-11 15:30:00,41.75,42.14,41.75,41.98,73800.0,38.1082,38.4642,38.1082,38.3181,73800.0
2012-09-12 09:30:00,42.29,43.22,42.17,42.82,135900.0,38.6011,39.45,38.4916,39.0849,135900.0
2012-09-12 10:00:00,42.83,43.34,42.62,42.97,50500.0,39.094,39.5595,38.9023,39.2218,50500.0
2012-09-12 10:30:00,42.93,43.55,42.87,43.5,67500.0,39.1853,39.7512,39.1305,39.7055,67500.0
2012-09-12 11:00:00,43.51,43.9,43.45,43.79,44400.0,39.7147,40.0707,39.6599,39.9702,44400.0
2012-09-12 11:30:00,43.76,44.12,43.76,44.01,81000.0,39.9429,40.2715,39.9429,40.1711,81000.0
2012-09-12 12:00:00,44.04,44.17,43.94,44.01,47200.0,40.1984,40.3171,40.1072,40.1711,47200.0
2012-09-12 12:30:00,44.01,44.75,43.98,44.73,114900.0,40.1711,40.8465,40.1437,40.8283,114900.0
2012-09-12 13:00:00,44.71,44.93,44.45,44.81,90800.0,40.81,41.0108,40.5727,40.9013,90800.0
2012-09-12 13:30:00,44.72,45.25,44.64,45.25,99600.0,40.8191,41.3029,40.7461,41.3029,99600.0
2012-09-12 14:00:00,45.29,45.6,45.08,45.54,168600.0,41.3394,41.6224,41.1477,41.5676,168600.0
2012-09-12 14:30:00,45.52,46.1,45.46,46.09,144900.0,41.5493,42.0787,41.4946,42.0696,144900.0
2012-09-12 15:00:00,46.09,46.34,45.93,46.26,255900.0,42.0696,42.2978,41.9236,42.2248,255900.0
2012-09-12 15:30:00,46.22,46.85,45.81,46.53,515400.0,42.1883,42.7633,41.814,42.4712,515400.0
2012-09-13 09:30:00,46.46,46.7,45.88,46.32,155500.0,42.4073,42.6264,41.8779,42.2796,155500.0
2012-09-13 10:00:00,46.31,46.41,45.99,46.0,135700.0,42.2704,42.3617,41.9783,41.9875,135700.0
2012-09-13 10:30:00,46.01,46.1,45.4,45.48,141700.0,41.9966,42.0787,41.4398,41.5128,141700.0
2012-09-13 11:00:00,45.47,45.87,45.47,45.82,217000.0,41.5037,41.8688,41.5037,41.8232,217000.0
2012-09-13 11:30:00,45.83,45.92,45.4,45.47,53000.0,41.8323,41.9145,41.4398,41.5037,53000.0
2012-09-13 12:00:00,45.43,45.78,45.28,45.73,55900.0,41.4672,41.7867,41.3303,41.741,55900.0
2012-09-13 12:30:00,45.73,46.39,45.7,46.34,110000.0,41.741,42.3435,41.7136,42.2978,110000.0
2012-09-13 13:00:00,46.38,46.54,46.2,46.4,87600.0,42.3343,42.4804,42.17,42.3526,87600.0
2012-09-13 13:30:00,46.42,46.74,46.4,46.63,64800.0,42.3708,42.6629,42.3526,42.5625,64800.0
2012-09-13 14:00:00,46.64,47.27,46.55,47.03,141200.0,42.5716,43.1467,42.4895,42.9276,141200.0
2012-09-13 14:30:00,47.03,47.15,46.88,46.99,89400.0,42.9276,43.0372,42.7907,42.8911,89400.0
2012-09-13 15:00:00,47.02,47.16,46.76,46.92,143000.0,42.9185,43.0463,42.6812,42.8272,143000.0
2012-09-13 15:30:00,46.92,47.11,46.82,46.96,188200.0,42.8272,43.0006,42.7359,42.8637,188200.0
2012-09-14 09:30:00,47.04,49.22,47.04,48.94,230500.0,42.9368,44.9266,42.9368,44.671,230500.0
2012-09-14 10:00:00,48.92,49.69,48.91,49.31,155000.0,44.6528,45.3556,44.6436,45.0087,155000.0
2012-09-14 10:30:00,49.31,49.77,48.92,48.97,127700.0,45.0087,45.4286,44.6528,44.6984,127700.0
2012-09-14 11:00:00,48.98,49.75,48.8,49.71,127300.0,44.7075,45.4104,44.5432,45.3739,127300.0
2012-09-14 11:30:00,49.7,49.99,49.46,49.76,84400.0,45.3647,45.6294,45.1457,45.4195,84400.0
2012-09-14 12:00:00,49.76,49.89,49.51,49.65,90400.0,45.4195,45.5382,45.1913,45.3191,90400.0
2012-09-14 12:30:00,49.7,49.7,49.22,49.32,68700.0,45.3647,45.3647,44.9266,45.0179,68700.0
2012-09-14 13:00:00,49.3,49.58,49.19,49.36,78700.0,44.9996,45.2552,44.8992,45.0544,78700.0
2012-09-14 13:30:00,49.36,49.57,48.93,48.98,118300.0,45.0544,45.2461,44.6619,44.7075,118300.0
2012-09-14 14:00:00,49.0,49.5,48.91,49.49,49700.0,44.7258,45.1822,44.6436,45.173,49700.0
2012-09-14 14:30:00,49.5,49.6,49.31,49.57,102400.0,45.1822,45.2734,45.0087,45.2461,102400.0
2012-09-14 15:00:00,49.55,49.79,49.4,49.74,111000.0,45.2278,45.4469,45.0909,45.4012,111000.0
2012-09-14 15:30:00,49.78,49.78,49.01,49.16,444200.0,45.4377,45.4377,44.7349,44.8718,444200.0
2012-09-17 09:30:00,48.95,48.95,46.88,46.92,99600.0,44.6801,44.6801,42.7907,42.8272,99600.0
2012-09-17 10:00:00,46.92,47.04,46.22,46.63,161600.0,42.8272,42.9368,42.1883,42.5625,161600.0
2012-09-17 10:30:00,46.63,46.74,45.86,46.0,130100.0,42.5625,42.6629,41.8597,41.9875,130100.0
2012-09-17 11:00:00,45.99,45.99,44.96,45.64,205800.0,41.9783,41.9783,41.0382,41.6589,205800.0
2012-09-17 11:30:00,45.64,46.03,45.53,45.86,87000.0,41.6589,42.0149,41.5585,41.8597,87000.0
2012-09-17 12:00:00,45.86,46.05,45.8,45.88,65700.0,41.8597,42.0331,41.8049,41.8779,65700.0
2012-09-17 12:30:00,45.87,45.87,45.53,45.55,47600.0,41.8688,41.8688,41.5585,41.5767,47600.0
2012-09-17 13:00:00,45.55,45.71,45.53,45.58,29300.0,41.5767,41.7228,41.5585,41.6041,29300.0
2012-09-17 13:30:00,45.64,45.86,45.48,45.71,53700.0,41.6589,41.8597,41.5128,41.7228,53700.0
2012-09-17 14:00:00,45.72,46.04,45.72,45.94,53200.0,41.7319,42.024,41.7319,41.9327,53200.0
2012-09-17 14:30:00,45.95,46.47,45.92,46.39,91200.0,41.9418,42.4165,41.9145,42.3435,91200.0
2012-09-17 15:00:00,46.39,46.39,45.98,46.01,71400.0,42.3435,42.3435,41.9692,41.9966,71400.0
2012-09-17 15:30:00,46.02,46.26,45.99,46.21,146400.0,42.0057,42.2248,41.9783,42.1792,146400.0
2012-09-18 09:30:00,46.06,46.82,46.06,46.68,52300.0,42.0422,42.7359,42.0422,42.6082,52300.0
2012-09-18 10:00:00,46.77,46.9,46.7,46.87,25200.0,42.6903,42.809,42.6264,42.7816,25200.0
2012-09-18 10:30:00,46.85,46.93,46.23,46.4,46300.0,42.7633,42.8363,42.1974,42.3526,46300.0
2012-09-18 11:00:00,46.49,46.6,46.31,46.46,39800.0,42.4347,42.5351,42.2704,42.4073,39800.0
2012-09-18 11:30:00,46.38,46.41,46.1,46.1,26000.0,42.3343,42.3617,42.0787,42.0787,26000.0
2012-09-18 12:00:00,46.09,46.23,45.91,46.03,44400.0,42.0696,42.1974,41.9053,42.0149,44400.0
2012-09-18 12:30:00,46.03,46.22,45.96,46.13,31500.0,42.0149,42.1883,41.951,42.1061,31500.0
2012-09-18 13:00:00,46.14,46.28,46.06,46.16,45800.0,42.1153,42.243,42.0422,42.1335,45800.0
2012-09-18 13:30:00,46.13,46.26,46.06,46.16,49300.0,42.1061,42.2248,42.0422,42.1335,49300.0
2012-09-18 14:00:00,46.17,46.39,46.07,46.19,66200.0,42.1426,42.3435,42.0514,42.1609,66200.0
2012-09-18 14:30:00,46.17,46.2,46.02,46.16,42600.0,42.1426,42.17,42.0057,42.1335,42600.0
2012-09-18 15:00:00,46.17,46.19,46.04,46.18,46200.0,42.1426,42.1609,42.024,42.1518,46200.0
2012-09-18 15:30:00,46.17,46.33,46.13,46.2,90900.0,42.1426,42.2887,42.1061,42.17,90900.0
2012-09-19 09:30:00,46.29,47.99,46.23,47.83,120300.0,42.2522,43.8039,42.1974,43.6578,120300.0
2012-09-19 10:00:00,47.85,48.11,47.21,47.47,56900.0,43.6761,43.9134,43.0919,43.3292,56900.0
2012-09-19 10:30:00,47.41,47.41,47.0,47.23,71300.0,43.2745,43.2745,42.9002,43.1102,71300.0
2012-09-19 11:00:00,47.25,47.25,47.0,47.04,53900.0,43.1284,43.1284,42.9002,42.9368,53900.0
2012-09-19 11:30:00,47.07,47.1,46.94,47.02,28900.0,42.9641,42.9915,42.8455,42.9185,28900.0
2012-09-19 12:00:00,47.06,47.13,46.87,47.13,28200.0,42.955,43.0189,42.7816,43.0189,28200.0
2012-09-19 12:30:00,47.11,47.18,46.91,46.97,23700.0,43.0006,43.0645,42.8181,42.8729,23700.0
2012-09-19 13:00:00,46.98,47.06,46.87,47.06,41400.0,42.882,42.955,42.7816,42.955,41400.0
2012-09-19 13:30:00,47.07,47.17,46.91,47.04,62700.0,42.9641,43.0554,42.8181,42.9368,62700.0
2012-09-19 14:00:00,47.04,47.24,46.99,47.2,37000.0,42.9368,43.1193,42.8911,43.0828,37000.0
2012-09-19 14:30:00,47.2,47.45,47.19,47.45,46900.0,43.0828,43.311,43.0737,43.311,46900.0
2012-09-19 15:00:00,47.42,47.48,47.36,47.41,92900.0,43.2836,43.3384,43.2288,43.2745,92900.0
2012-09-19 15:30:00,47.41,47.77,47.39,47.58,149700.0,43.2745,43.6031,43.2562,43.4297,149700.0
2012-09-20 09:30:00,47.19,47.3,46.28,46.42,156500.0,43.0737,43.1741,42.243,42.3708,156500.0
2012-09-20 10:00:00,46.41,47.01,46.3,47.01,133900.0,42.3617,42.9094,42.2613,42.9094,133900.0
2012-09-20 10:30:00,47.05,47.35,46.89,47.08,81700.0,42.9459,43.2197,42.7998,42.9733,81700.0
2012-09-20 11:00:00,47.07,47.16,46.75,46.84,56100.0,42.9641,43.0463,42.6721,42.7542,56100.0
2012-09-20 11:30:00,46.83,46.95,46.77,46.9,88300.0,42.7451,42.8546,42.6903,42.809,88300.0
2012-09-20 12:00:00,46.92,46.95,46.78,46.83,42100.0,42.8272,42.8546,42.6994,42.7451,42100.0
2012-09-20 12:30:00,46.83,46.91,46.75,46.78,32700.0,42.7451,42.8181,42.6721,42.6994,32700.0
2012-09-20 13:00:00,46.8,47.12,46.78,46.96,45100.0,42.7177,43.0098,42.6994,42.8637,45100.0
2012-09-20 13:30:00,46.92,47.23,46.92,47.22,116600.0,42.8272,43.1102,42.8272,43.1011,116600.0
2012-09-20 14:00:00,47.2,47.55,47.2,47.45,109900.0,43.0828,43.4023,43.0828,43.311,109900.0
2012-09-20 14:30:00,47.46,47.78,47.34,47.39,127800.0,43.3201,43.6122,43.2106,43.2562,127800.0
2012-09-20 15:00:00,47.42,47.8,46.9,47.65,90400.0,43.2836,43.6305,42.809,43.4935,90400.0
2012-09-20 15:30:00,47.61,47.84,47.41,47.8,169000.0,43.457,43.667,43.2745,43.6305,169000.0
2012-09-21 09:30:00,48.0,48.78,47.94,48.74,216700.0,43.813,44.525,43.7582,44.4885,216700.0
2012-09-21 10:00:00,48.69,48.74,48.47,48.67,70500.0,44.4428,44.4885,44.242,44.4246,70500.0
2012-09-21 10:30:00,48.63,48.71,48.47,48.54,39600.0,44.3881,44.4611,44.242,44.3059,39600.0
2012-09-21 11:00:00,48.55,48.71,48.5,48.7,52700.0,44.315,44.4611,44.2694,44.452,52700.0
2012-09-21 11:30:00,48.7,48.95,48.62,48.86,48000.0,44.452,44.6801,44.3789,44.598,48000.0
2012-09-21 12:00:00,48.88,49.0,48.84,48.91,57300.0,44.6163,44.7258,44.5797,44.6436,57300.0
2012-09-21 12:30:00,48.95,48.96,48.44,48.61,33900.0,44.6801,44.6893,44.2146,44.3698,33900.0
2012-09-21 13:00:00,48.63,48.71,48.51,48.59,27700.0,44.3881,44.4611,44.2785,44.3515,27700.0
2012-09-21 13:30:00,48.6,48.79,48.56,48.76,44600.0,44.3607,44.5341,44.3242,44.5067,44600.0
2012-09-21 14:00:00,48.75,48.8,48.44,48.59,63200.0,44.4976,44.5432,44.2146,44.3515,63200.0
2012-09-21 14:30:00,48.59,48.77,48.55,48.58,43700.0,44.3515,44.5158,44.315,44.3424,43700.0
2012-09-21 15:00:00,48.58,48.74,48.5,48.52,62300.0,44.3424,44.4885,44.2694,44.2877,62300.0
2012-09-21 15:30:00,48.53,48.62,48.43,48.45,137900.0,44.2968,44.3789,44.2055,44.2238,137900.0
2012-09-24 09:30:00,48.26,48.61,47.78,47.9,79200.0,44.0503,44.3698,43.6122,43.7217,79200.0
2012-09-24 10:00:00,47.99,48.0,47.52,47.95,52600.0,43.8039,43.813,43.3749,43.7674,52600.0
2012-09-24 10:30:00,47.96,48.38,47.96,48.35,24400.0,43.7765,44.1599,43.7765,44.1325,24400.0
2012-09-24 11:00:00,48.33,48.34,48.0,48.17,18400.0,44.1142,44.1234,43.813,43.9682,18400.0
2012-09-24 11:30:00,48.18,48.2,47.92,48.05,50000.0,43.9773,43.9956,43.74,43.8587,50000.0
2012-09-24 12:00:00,48.09,48.16,48.08,48.09,12400.0,43.8952,43.9591,43.886,43.8952,12400.0
2012-09-24 12:30:00,48.07,48.08,47.99,48.02,10600.0,43.8769,43.886,43.8039,43.8313,10600.0
2012-09-24 13:00:00,48.04,48.09,47.99,48.0,17000.0,43.8495,43.8952,43.8039,43.813,17000.0
2012-09-24 13:30:00,48.0,48.07,47.95,48.02,21800.0,43.813,43.8769,43.7674,43.8313,21800.0
2012-09-24 14:00:00,48.02,48.22,48.0,48.22,34200.0,43.8313,44.0138,43.813,44.0138,34200.0
2012-09-24 14:30:00,48.25,48.37,48.17,48.37,93700.0,44.0412,44.1507,43.9682,44.1507,93700.0
2012-09-24 15:00:00,48.36,48.4,48.28,48.36,21000.0,44.1416,44.1781,44.0686,44.1416,21000.0
2012-09-24 15:30:00,48.32,48.34,48.21,48.28,103700.0,44.1051,44.1234,44.0047,44.0686,103700.0
2012-09-25 09:30:00,47.03,47.24,46.53,47.18,107700.0,42.9276,43.1193,42.4712,43.0645,107700.0
2012-09-25 10:00:00,47.19,47.83,47.19,47.52,80900.0,43.0737,43.6578,43.0737,43.3749,80900.0
2012-09-25 10:30:00,47.46,47.79,47.36,47.79,71700.0,43.3201,43.6213,43.2288,43.6213,71700.0
2012-09-25 11:00:00,47.8,47.93,47.2,47.23,68500.0,43.6305,43.7491,43.0828,43.1102,68500.0
2012-09-25 11:30:00,47.26,47.36,47.15,47.35,60300.0,43.1376,43.2288,43.0372,43.2197,60300.0
2012-09-25 12:00:00,47.36,47.53,47.19,47.36,28200.0,43.2288,43.384,43.0737,43.2288,28200.0
2012-09-25 12:30:00,47.33,47.37,47.03,47.14,14800.0,43.2015,43.238,42.9276,43.028,14800.0
2012-09-25 13:00:00,47.14,47.17,46.88,46.9,24600.0,43.028,43.0554,42.7907,42.809,24600.0
2012-09-25 13:30:00,46.89,47.1,46.78,46.86,29200.0,42.7998,42.9915,42.6994,42.7725,29200.0
2012-09-25 14:00:00,46.82,46.9,46.57,46.64,29900.0,42.7359,42.809,42.5078,42.5716,29900.0
2012-09-25 14:30:00,46.63,46.87,46.59,46.59,28800.0,42.5625,42.7816,42.526,42.526,28800.0
2012-09-25 15:00:00,46.57,46.66,46.24,46.29,66500.0,42.5078,42.5899,42.2065,42.2522,66500.0
2012-09-25 15:30:00,46.31,46.49,46.04,46.13,138200.0,42.2704,42.4347,42.024,42.1061,138200.0
2012-09-26 09:30:00,46.23,46.59,46.01,46.49,88200.0,42.1974,42.526,41.9966,42.4347,88200.0
2012-09-26 10:00:00,46.53,46.53,45.67,45.72,53300.0,42.4712,42.4712,41.6863,41.7319,53300.0
2012-09-26 10:30:00,45.72,45.84,45.26,45.31,56200.0,41.7319,41.8414,41.312,41.3577,56200.0
2012-09-26 11:00:00,45.32,45.6,45.31,45.52,63200.0,41.3668,41.6224,41.3577,41.5493,63200.0
2012-09-26 11:30:00,45.54,45.8,45.4,45.78,55200.0,41.5676,41.8049,41.4398,41.7867,55200.0
2012-09-26 12:00:00,45.82,46.15,45.8,46.06,39400.0,41.8232,42.1244,41.8049,42.0422,39400.0
2012-09-26 12:30:00,46.04,46.4,45.93,46.4,67300.0,42.024,42.3526,41.9236,42.3526,67300.0
2012-09-26 13:00:00,46.4,46.4,46.0,46.04,34900.0,42.3526,42.3526,41.9875,42.024,34900.0
2012-09-26 13:30:00,46.1,46.11,45.72,45.73,24000.0,42.0787,42.0879,41.7319,41.741,24000.0
2012-09-26 14:00:00,45.72,46.06,45.72,45.96,24400.0,41.7319,42.0422,41.7319,41.951,24400.0
2012-09-26 14:30:00,45.96,46.03,45.81,45.84,20300.0,41.951,42.0149,41.814,41.8414,20300.0
2012-09-26 15:00:00,45.86,46.0,45.68,45.68,40300.0,41.8597,41.9875,41.6954,41.6954,40300.0
2012-09-26 15:30:00,45.7,45.8,45.62,45.76,95900.0,41.7136,41.8049,41.6406,41.7684,95900.0
2012-09-27 09:30:00,45.99,47.16,45.99,47.03,57200.0,41.9783,43.0463,41.9783,42.9276,57200.0
2012-09-27 10:00:00,47.0,47.03,46.23,46.5,38900.0,42.9002,42.9276,42.1974,42.4439,38900.0
2012-09-27 10:30:00,46.5,46.82,46.39,46.82,39200.0,42.4439,42.7359,42.3435,42.7359,39200.0
2012-09-27 11:00:00,46.81,47.13,46.73,46.95,64900.0,42.7268,43.0189,42.6538,42.8546,64900.0
2012-09-27 11:30:00,46.99,47.47,46.95,47.38,15000.0,42.8911,43.3292,42.8546,43.2471,15000.0
2012-09-27 12:00:00,47.45,47.69,47.39,47.57,59700.0,43.311,43.5301,43.2562,43.4205,59700.0
2012-09-27 12:30:00,47.56,47.65,47.51,47.65,20200.0,43.4114,43.4935,43.3658,43.4935,20200.0
2012-09-27 13:00:00,47.61,47.63,47.5,47.63,15100.0,43.457,43.4753,43.3566,43.4753,15100.0
2012-09-27 13:30:00,47.63,47.86,47.61,47.79,14500.0,43.4753,43.6852,43.457,43.6213,14500.0
2012-09-27 14:00:00,47.78,47.8,47.59,47.59,18000.0,43.6122,43.6305,43.4388,43.4388,18000.0
2012-09-27 14:30:00,47.61,47.65,47.55,47.65,17300.0,43.457,43.4935,43.4023,43.4935,17300.0
2012-09-27 15:00:00,47.64,47.66,47.2,47.21,43100.0,43.4844,43.5027,43.0828,43.0919,43100.0
2012-09-27 15:30:00,47.2,47.95,47.2,47.94,182200.0,43.0828,43.7674,43.0828,43.7582,182200.0
2012-09-28 09:30:00,47.73,47.79,46.98,46.99,67200.0,43.5666,43.6213,42.882,42.8911,67200.0
2012-09-28 10:00:00,47.04,47.09,46.69,46.72,33200.0,42.9368,42.9824,42.6173,42.6447,33200.0
2012-09-28 10:30:00,46.76,46.94,46.73,46.81,23400.0,42.6812,42.8455,42.6538,42.7268,23400.0
2012-09-28 11:00:00,46.8,47.0,46.74,46.85,31400.0,42.7177,42.9002,42.6629,42.7633,31400.0
2012-09-28 11:30:00,46.85,46.92,46.74,46.85,27100.0,42.7633,42.8272,42.6629,42.7633,27100.0
2012-09-28 12:00:00,46.85,47.25,46.79,46.84,34000.0,42.7633,43.1284,42.7086,42.7542,34000.0
2012-09-28 12:30:00,46.87,47.24,46.87,47.03,42600.0,42.7816,43.1193,42.7816,42.9276,42600.0
2012-09-28 13:00:00,47.0,47.2,47.0,47.15,42800.0,42.9002,43.0828,42.9002,43.0372,42800.0
2012-09-28 13:30:00,47.17,47.48,47.16,47.39,20500.0,43.0554,43.3384,43.0463,43.2562,20500.0
2012-09-28 14:00:00,47.38,47.61,47.38,47.51,45700.0,43.2471,43.457,43.2471,43.3658,45700.0
2012-09-28 14:30:00,47.45,47.51,47.27,47.34,15900.0,43.311,43.3658,43.1467,43.2106,15900.0
2012-09-28 15:00:00,47.33,47.36,47.2,47.31,29400.0,43.2015,43.2288,43.0828,43.1832,29400.0
2012-09-28 15:30:00,47.29,47.46,47.16,47.31,66300.0,43.1649,43.3201,43.0463,43.1832,66300.0
2012-10-01 09:30:00,47.3,48.1,47.3,47.52,160800.0,43.1741,43.9043,43.1741,43.3749,160800.0
2012-10-01 10:00:00,47.56,47.8,47.38,47.63,132900.0,43.4114,43.6305,43.2471,43.4753,132900.0
2012-10-01 10:30:00,47.59,47.85,47.55,47.72,54200.0,43.4388,43.6761,43.4023,43.5574,54200.0
2012-10-01 11:00:00,47.73,47.97,47.69,47.96,39600.0,43.5666,43.7856,43.5301,43.7765,39600.0
2012-10-01 11:30:00,47.95,47.95,47.57,47.64,19600.0,43.7674,43.7674,43.4205,43.4844,19600.0
2012-10-01 12:00:00,47.59,47.66,47.45,47.45,16700.0,43.4388,43.5027,43.311,43.311,16700.0
2012-10-01 12:30:00,47.46,47.55,47.14,47.35,22800.0,43.3201,43.4023,43.028,43.2197,22800.0
2012-10-01 13:00:00,47.32,47.35,46.95,47.07,37800.0,43.1923,43.2197,42.8546,42.9641,37800.0
2012-10-01 13:30:00,47.06,47.18,47.02,47.18,31500.0,42.955,43.0645,42.9185,43.0645,31500.0
2012-10-01 14:00:00,47.16,47.27,46.95,47.0,31600.0,43.0463,43.1467,42.8546,42.9002,31600.0
2012-10-01 14:30:00,47.03,47.16,46.98,47.09,53100.0,42.9276,43.0463,42.882,42.9824,53100.0
2012-10-01 15:00:00,47.08,47.1,46.77,46.91,79700.0,42.9733,42.9915,42.6903,42.8181,79700.0
2012-10-01 15:30:00,46.91,47.17,46.86,47.09,113000.0,42.8181,43.0554,42.7725,42.9824,113000.0
2012-10-02 09:30:00,47.48,47.69,47.25,47.53,18000.0,43.3384,43.5301,43.1284,43.384,18000.0
2012-10-02 10:00:00,47.48,47.91,47.21,47.91,51400.0,43.3384,43.7309,43.0919,43.7309,51400.0
2012-10-02 10:30:00,47.92,48.0,47.58,47.64,15700.0,43.74,43.813,43.4297,43.4844,15700.0
2012-10-02 11:00:00,47.67,47.77,47.46,47.58,18900.0,43.5118,43.6031,43.3201,43.4297,18900.0
2012-10-02 11:30:00,47.61,47.71,47.28,47.47,9700.0,43.457,43.5483,43.1558,43.3292,9700.0
2012-10-02 12:00:00,47.48,47.74,47.47,47.67,7700.0,43.3384,43.5757,43.3292,43.5118,7700.0
2012-10-02 12:30:00,47.68,47.73,47.59,47.63,15500.0,43.5209,43.5666,43.4388,43.4753,15500.0
2012-10-02 13:00:00,47.63,47.67,47.46,47.52,33500.0,43.4753,43.5118,43.3201,43.3749,33500.0
2012-10-02 13:30:00,47.52,47.54,47.34,47.47,9000.0,43.3749,43.3931,43.2106,43.3292,9000.0
2012-10-02 14:00:00,47.47,47.54,47.37,47.42,11000.0,43.3292,43.3931,43.238,43.2836,11000.0
2012-10-02 14:30:00,47.38,47.53,47.33,47.44,71800.0,43.2471,43.384,43.2015,43.3019,71800.0
2012-10-02 15:00:00,47.4,47.63,47.38,47.61,73800.0,43.2654,43.4753,43.2471,43.457,73800.0
2012-10-02 15:30:00,47.62,47.83,47.58,47.8,47000.0,43.4662,43.6578,43.4297,43.6305,47000.0
2012-10-03 09:30:00,47.7,47.95,47.33,47.38,38800.0,43.5392,43.7674,43.2015,43.2471,38800.0
2012-10-03 10:00:00,47.37,47.95,47.21,47.84,19100.0,43.238,43.7674,43.0919,43.667,19100.0
2012-10-03 10:30:00,47.84,47.86,47.47,47.49,23400.0,43.667,43.6852,43.3292,43.3475,23400.0
2012-10-03 11:00:00,47.52,47.85,47.48,47.72,15900.0,43.3749,43.6761,43.3384,43.5574,15900.0
2012-10-03 11:30:00,47.75,47.88,47.62,47.74,43300.0,43.5848,43.7035,43.4662,43.5757,43300.0
2012-10-03 12:00:00,47.74,47.85,47.7,47.81,19700.0,43.5757,43.6761,43.5392,43.6396,19700.0
2012-10-03 12:30:00,47.81,47.85,47.61,47.61,16000.0,43.6396,43.6761,43.457,43.457,16000.0
2012-10-03 13:00:00,47.63,47.8,47.63,47.69,29300.0,43.4753,43.6305,43.4753,43.5301,29300.0
2012-10-03 13:30:00,47.7,47.71,47.35,47.37,25100.0,43.5392,43.5483,43.2197,43.238,25100.0
2012-10-03 14:00:00,47.4,47.56,47.26,47.3,15300.0,43.2654,43.4114,43.1376,43.1741,15300.0
2012-10-03 14:30:00,47.34,47.42,47.13,47.2,23300.0,43.2106,43.2836,43.0189,43.0828,23300.0
2012-10-03 15:00:00,47.23,47.33,47.1,47.31,40200.0,43.1102,43.2015,42.9915,43.1832,40200.0
2012-10-03 15:30:00,47.32,47.32,47.1,47.13,144000.0,43.1923,43.1923,42.9915,43.0189,144000.0
2012-10-04 09:30:00,47.56,48.2,47.23,48.16,65700.0,43.4114,43.9956,43.1102,43.9591,65700.0
2012-10-04 10:00:00,48.17,48.59,48.0,48.42,35800.0,43.9682,44.3515,43.813,44.1964,35800.0
2012-10-04 10:30:00,48.43,48.47,48.25,48.3,42000.0,44.2055,44.242,44.0412,44.0868,42000.0
2012-10-04 11:00:00,48.32,48.34,48.06,48.18,47000.0,44.1051,44.1234,43.8678,43.9773,47000.0
2012-10-04 11:30:00,48.21,48.33,48.09,48.23,27600.0,44.0047,44.1142,43.8952,44.023,27600.0
2012-10-04 12:00:00,48.24,48.36,48.17,48.17,46100.0,44.0321,44.1416,43.9682,43.9682,46100.0
2012-10-04 12:30:00,48.17,48.25,48.04,48.04,28300.0,43.9682,44.0412,43.8495,43.8495,28300.0
2012-10-04 13:00:00,48.05,48.2,48.02,48.19,65700.0,43.8587,43.9956,43.8313,43.9864,65700.0
2012-10-04 13:30:00,48.16,48.19,48.06,48.17,32000.0,43.9591,43.9864,43.8678,43.9682,32000.0
2012-10-04 14:00:00,48.17,48.17,47.93,48.06,24300.0,43.9682,43.9682,43.7491,43.8678,24300.0
2012-10-04 14:30:00,48.08,48.13,48.02,48.09,20000.0,43.886,43.9317,43.8313,43.8952,20000.0
2012-10-04 15:00:00,48.09,48.1,47.88,47.88,28800.0,43.8952,43.9043,43.7035,43.7035,28800.0
2012-10-04 15:30:00,47.87,48.04,47.84,47.97,95000.0,43.6944,43.8495,43.667,43.7856,95000.0
2012-10-05 09:30:00,48.38,48.86,48.27,48.68,32900.0,44.1599,44.598,44.0595,44.4337,32900.0
2012-10-05 10:00:00,48.69,49.2,48.63,49.15,51700.0,44.4428,44.9083,44.3881,44.8627,51700.0
2012-10-05 10:30:00,49.15,49.6,49.05,49.38,116100.0,44.8627,45.2734,44.7714,45.0726,116100.0
2012-10-05 11:00:00,49.41,49.55,49.22,49.41,33800.0,45.1,45.2278,44.9266,45.1,33800.0
2012-10-05 11:30:00,49.41,49.55,49.15,49.43,38500.0,45.1,45.2278,44.8627,45.1183,38500.0
2012-10-05 12:00:00,49.45,49.49,49.17,49.29,16000.0,45.1365,45.173,44.881,44.9905,16000.0
2012-10-05 12:30:00,49.31,49.34,48.51,48.66,62600.0,45.0087,45.0361,44.2785,44.4154,62600.0
2012-10-05 13:00:00,48.63,48.63,48.32,48.32,21100.0,44.3881,44.3881,44.1051,44.1051,21100.0
2012-10-05 13:30:00,48.33,48.62,48.32,48.51,34100.0,44.1142,44.3789,44.1051,44.2785,34100.0
2012-10-05 14:00:00,48.46,48.55,48.42,48.46,8900.0,44.2329,44.315,44.1964,44.2329,8900.0
2012-10-05 14:30:00,48.41,48.45,48.1,48.1,14100.0,44.1873,44.2238,43.9043,43.9043,14100.0
2012-10-05 15:00:00,48.09,48.25,48.05,48.25,24100.0,43.8952,44.0412,43.8587,44.0412,24100.0
2012-10-05 15:30:00,48.23,48.23,48.0,48.22,40000.0,44.023,44.023,43.813,44.0138,40000.0
2012-10-08 09:30:00,47.88,48.05,47.24,47.67,39300.0,43.7035,43.8587,43.1193,43.5118,39300.0
2012-10-08 10:00:00,47.58,47.93,47.58,47.6,15400.0,43.4297,43.7491,43.4297,43.4479,15400.0
2012-10-08 10:30:00,47.61,47.97,47.52,47.77,22100.0,43.457,43.7856,43.3749,43.6031,22100.0
2012-10-08 11:00:00,47.67,47.7,47.26,47.4,16000.0,43.5118,43.5392,43.1376,43.2654,16000.0
2012-10-08 11:30:00,47.43,47.43,47.2,47.3,12000.0,43.2927,43.2927,43.0828,43.1741,12000.0
2012-10-08 12:00:00,47.27,47.49,47.21,47.41,13700.0,43.1467,43.3475,43.0919,43.2745,13700.0
2012-10-08 12:30:00,47.39,47.52,47.39,47.49,10400.0,43.2562,43.3749,43.2562,43.3475,10400.0
2012-10-08 13:00:00,47.48,47.55,47.45,47.53,10800.0,43.3384,43.4023,43.311,43.384,10800.0
2012-10-08 13:30:00,47.52,47.66,47.45,47.48,9900.0,43.3749,43.5027,43.311,43.3384,9900.0
2012-10-08 14:00:00,47.51,47.64,47.48,47.6,8800.0,43.3658,43.4844,43.3384,43.4479,8800.0
2012-10-08 14:30:00,47.58,47.67,47.51,47.62,9700.0,43.4297,43.5118,43.3658,43.4662,9700.0
2012-10-08 15:00:00,47.59,47.72,47.58,47.59,18000.0,43.4388,43.5574,43.4297,43.4388,18000.0
2012-10-08 15:30:00,47.61,47.66,47.53,47.59,36200.0,43.457,43.5027,43.384,43.4388,36200.0
2012-10-09 09:30:00,47.39,47.57,47.15,47.2,15800.0,43.2562,43.4205,43.0372,43.0828,15800.0
2012-10-09 10:00:00,47.2,47.31,46.83,47.08,24400.0,43.0828,43.1832,42.7451,42.9733,24400.0
2012-10-09 10:30:00,46.98,47.12,46.51,46.58,13100.0,42.882,43.0098,42.453,42.5169,13100.0
2012-10-09 11:00:00,46.59,46.62,46.23,46.49,32600.0,42.526,42.5534,42.1974,42.4347,32600.0
2012-10-09 11:30:00,46.49,46.68,46.31,46.37,11600.0,42.4347,42.6082,42.2704,42.3252,11600.0
2012-10-09 12:00:00,46.38,46.51,46.35,46.47,7800.0,42.3343,42.453,42.3069,42.4165,7800.0
2012-10-09 12:30:00,46.43,46.43,46.24,46.24,10700.0,42.38,42.38,42.2065,42.2065,10700.0
2012-10-09 13:00:00,46.26,46.33,46.02,46.02,15900.0,42.2248,42.2887,42.0057,42.0057,15900.0
2012-10-09 13:30:00,46.05,46.35,46.02,46.24,21500.0,42.0331,42.3069,42.0057,42.2065,21500.0
2012-10-09 14:00:00,46.26,46.34,46.08,46.27,20400.0,42.2248,42.2978,42.0605,42.2339,20400.0
2012-10-09 14:30:00,46.28,46.3,46.06,46.15,41300.0,42.243,42.2613,42.0422,42.1244,41300.0
2012-10-09 15:00:00,46.15,46.18,45.77,45.8,57400.0,42.1244,42.1518,41.7775,41.8049,57400.0
2012-10-09 15:30:00,45.79,45.82,45.54,45.58,138400.0,41.7958,41.8232,41.5676,41.6041,138400.0
2012-10-10 09:30:00,45.67,46.2,45.5,46.15,51600.0,41.6863,42.17,41.5311,42.1244,51600.0
2012-10-10 10:00:00,46.16,46.21,45.8,46.16,32600.0,42.1335,42.1792,41.8049,42.1335,32600.0
2012-10-10 10:30:00,46.19,46.47,46.03,46.47,17700.0,42.1609,42.4165,42.0149,42.4165,17700.0
2012-10-10 11:00:00,46.47,46.74,46.44,46.45,26200.0,42.4165,42.6629,42.3891,42.3982,26200.0
2012-10-10 11:30:00,46.44,46.67,46.23,46.29,24200.0,42.3891,42.599,42.1974,42.2522,24200.0
2012-10-10 12:00:00,46.31,46.41,46.1,46.21,47200.0,42.2704,42.3617,42.0787,42.1792,47200.0
2012-10-10 12:30:00,46.21,46.21,45.67,45.67,24900.0,42.1792,42.1792,41.6863,41.6863,24900.0
2012-10-10 13:00:00,45.7,45.85,45.66,45.82,23200.0,41.7136,41.8506,41.6771,41.8232,23200.0
2012-10-10 13:30:00,45.81,45.86,45.66,45.81,21700.0,41.814,41.8597,41.6771,41.814,21700.0
2012-10-10 14:00:00,45.81,45.89,45.77,45.82,11900.0,41.814,41.8871,41.7775,41.8232,11900.0
2012-10-10 14:30:00,45.81,45.91,45.77,45.85,11600.0,41.814,41.9053,41.7775,41.8506,11600.0
2012-10-10 15:00:00,45.83,45.93,45.73,45.82,21200.0,41.8323,41.9236,41.741,41.8232,21200.0
2012-10-10 15:30:00,45.86,46.0,45.82,45.93,35100.0,41.8597,41.9875,41.8232,41.9236,35100.0
2012-10-11 09:30:00,46.38,46.56,46.18,46.27,17200.0,42.3343,42.4986,42.1518,42.2339,17200.0
2012-10-11 10:00:00,46.31,46.45,46.18,46.38,23300.0,42.2704,42.3982,42.1518,42.3343,23300.0
2012-10-11 10:30:00,46.38,46.7,46.36,46.7,19300.0,42.3343,42.6264,42.3161,42.6264,19300.0
2012-10-11 11:00:00,46.71,46.87,46.54,46.87,22000.0,42.6355,42.7816,42.4804,42.7816,22000.0
2012-10-11 11:30:00,46.84,46.84,46.65,46.79,22200.0,42.7542,42.7542,42.5808,42.7086,22200.0
2012-10-11 12:00:00,46.8,46.85,46.66,46.76,31100.0,42.7177,42.7633,42.5899,42.6812,31100.0
2012-10-11 12:30:00,46.78,47.07,46.75,47.05,12500.0,42.6994,42.9641,42.6721,42.9459,12500.0
2012-10-11 13:00:00,47.03,47.15,46.9,47.09,19900.0,42.9276,43.0372,42.809,42.9824,19900.0
2012-10-11 13:30:00,47.1,47.12,46.83,46.91,14500.0,42.9915,43.0098,42.7451,42.8181,14500.0
2012-10-11 14:00:00,46.9,47.04,46.72,47.02,71300.0,42.809,42.9368,42.6447,42.9185,71300.0
2012-10-11 14:30:00,46.96,47.0,46.72,46.75,24700.0,42.8637,42.9002,42.6447,42.6721,24700.0
2012-10-11 15:00:00,46.75,46.95,46.67,46.94,28500.0,42.6721,42.8546,42.599,42.8455,28500.0
2012-10-11 15:30:00,46.93,46.95,46.71,46.71,48100.0,42.8363,42.8546,42.6355,42.6355,48100.0
2012-10-12 09:30:00,46.8,46.92,46.33,46.55,40400.0,42.7177,42.8272,42.2887,42.4895,40400.0
2012-10-12 10:00:00,46.63,46.98,46.57,46.75,10600.0,42.5625,42.882,42.5078,42.6721,10600.0
2012-10-12 10:30:00,46.72,47.1,46.67,46.98,7700.0,42.6447,42.9915,42.599,42.882,7700.0
2012-10-12 11:00:00,46.96,47.04,46.7,46.86,22100.0,42.8637,42.9368,42.6264,42.7725,22100.0
2012-10-12 11:30:00,46.82,46.82,46.55,46.64,11800.0,42.7359,42.7359,42.4895,42.5716,11800.0
2012-10-12 12:00:00,46.64,46.71,46.47,46.53,8300.0,42.5716,42.6355,42.4165,42.4712,8300.0
2012-10-12 12:30:00,46.48,46.54,46.3,46.35,17800.0,42.4256,42.4804,42.2613,42.3069,17800.0
2012-10-12 13:00:00,46.33,46.33,46.14,46.15,7100.0,42.2887,42.2887,42.1153,42.1244,7100.0
2012-10-12 13:30:00,46.14,46.14,45.95,46.11,9600.0,42.1153,42.1153,41.9418,42.0879,9600.0
2012-10-12 14:00:00,46.08,46.19,45.98,46.19,9900.0,42.0605,42.1609,41.9692,42.1609,9900.0
2012-10-12 14:30:00,46.19,46.4,46.16,46.33,12300.0,42.1609,42.3526,42.1335,42.2887,12300.0
2012-10-12 15:00:00,46.3,46.33,46.15,46.28,11600.0,42.2613,42.2887,42.1244,42.243,11600.0
2012-10-12 15:30:00,46.25,46.28,46.08,46.15,41200.0,42.2157,42.243,42.0605,42.1244,41200.0
2012-10-15 09:30:00,46.59,46.6,46.17,46.18,13600.0,42.526,42.5351,42.1426,42.1518,13600.0
2012-10-15 10:00:00,46.14,46.16,45.61,45.78,24000.0,42.1153,42.1335,41.6315,41.7867,24000.0
2012-10-15 10:30:00,45.78,46.07,45.69,45.8,18100.0,41.7867,42.0514,41.7045,41.8049,18100.0
2012-10-15 11:00:00,45.76,46.19,45.76,46.19,46700.0,41.7684,42.1609,41.7684,42.1609,46700.0
2012-10-15 11:30:00,46.19,46.47,46.19,46.31,11300.0,42.1609,42.4165,42.1609,42.2704,11300.0
2012-10-15 12:00:00,46.33,46.4,46.21,46.35,15000.0,42.2887,42.3526,42.1792,42.3069,15000.0
2012-10-15 12:30:00,46.43,46.59,46.4,46.51,11600.0,42.38,42.526,42.3526,42.453,11600.0
2012-10-15 13:00:00,46.52,46.62,46.41,46.44,10400.0,42.4621,42.5534,42.3617,42.3891,10400.0
2012-10-15 13:30:00,46.45,46.48,46.37,46.45,8200.0,42.3982,42.4256,42.3252,42.3982,8200.0
2012-10-15 14:00:00,46.38,46.57,46.38,46.51,10400.0,42.3343,42.5078,42.3343,42.453,10400.0
2012-10-15 14:30:00,46.48,46.5,46.12,46.12,19400.0,42.4256,42.4439,42.097,42.097,19400.0
2012-10-15 15:00:00,46.12,46.42,46.12,46.36,21200.0,42.097,42.3708,42.097,42.3161,21200.0
2012-10-15 15:30:00,46.37,46.67,46.33,46.56,60900.0,42.3252,42.599,42.2887,42.4986,60900.0
2012-10-16 09:30:00,46.9,47.4,46.8,47.35,12800.0,42.809,43.2654,42.7177,43.2197,12800.0
2012-10-16 10:00:00,47.4,47.58,47.32,47.55,28300.0,43.2654,43.4297,43.1923,43.4023,28300.0
2012-10-16 10:30:00,47.5,47.7,47.41,47.41,37800.0,43.3566,43.5392,43.2745,43.2745,37800.0
2012-10-16 11:00:00,47.35,47.43,46.99,47.19,35700.0,43.2197,43.2927,42.8911,43.0737,35700.0
2012-10-16 11:30:00,47.2,47.26,47.0,47.14,19900.0,43.0828,43.1376,42.9002,43.028,19900.0
2012-10-16 12:00:00,47.18,47.35,47.11,47.32,14300.0,43.0645,43.2197,43.0006,43.1923,14300.0
2012-10-16 12:30:00,47.27,47.49,47.22,47.46,11400.0,43.1467,43.3475,43.1011,43.3201,11400.0
2012-10-16 13:00:00,47.45,47.65,47.4,47.65,6000.0,43.311,43.4935,43.2654,43.4935,6000.0
2012-10-16 13:30:00,47.61,47.69,47.42,47.43,9100.0,43.457,43.5301,43.2836,43.2927,9100.0
2012-10-16 14:00:00,47.45,47.61,47.4,47.49,10700.0,43.311,43.457,43.2654,43.3475,10700.0
2012-10-16 14:30:00,47.53,47.56,47.44,47.47,7500.0,43.384,43.4114,43.3019,43.3292,7500.0
2012-10-16 15:00:00,47.48,47.56,47.4,47.56,13200.0,43.3384,43.4114,43.2654,43.4114,13200.0
2012-10-16 15:30:00,47.58,47.81,47.5,47.8,52300.0,43.4297,43.6396,43.3566,43.6305,52300.0
2012-10-17 09:30:00,48.18,49.5,48.0,49.43,76000.0,43.9773,45.1822,43.813,45.1183,76000.0
2012-10-17 10:00:00,49.41,49.88,49.36,49.65,61100.0,45.1,45.529,45.0544,45.3191,61100.0
2012-10-17 10:30:00,49.66,49.66,49.42,49.57,23400.0,45.3282,45.3282,45.1091,45.2461,23400.0
2012-10-17 11:00:00,49.48,49.52,49.22,49.32,18900.0,45.1639,45.2004,44.9266,45.0179,18900.0
2012-10-17 11:30:00,49.37,49.46,49.29,49.36,19300.0,45.0635,45.1457,44.9905,45.0544,19300.0
2012-10-17 12:00:00,49.29,49.5,49.28,49.38,14300.0,44.9905,45.1822,44.9814,45.0726,14300.0
2012-10-17 12:30:00,49.35,49.44,49.05,49.16,24300.0,45.0453,45.1274,44.7714,44.8718,24300.0
2012-10-17 13:00:00,49.11,49.29,49.02,49.25,31000.0,44.8262,44.9905,44.744,44.954,31000.0
2012-10-17 13:30:00,49.29,49.49,49.09,49.45,39200.0,44.9905,45.173,44.8079,45.1365,39200.0
2012-10-17 14:00:00,49.48,49.63,49.32,49.49,137300.0,45.1639,45.3008,45.0179,45.173,137300.0
2012-10-17 14:30:00,49.45,49.57,49.32,49.32,57500.0,45.1365,45.2461,45.0179,45.0179,57500.0
2012-10-17 15:00:00,49.33,49.46,49.3,49.4,77200.0,45.027,45.1457,44.9996,45.0909,77200.0
2012-10-17 15:30:00,49.4,49.62,49.34,49.35,127400.0,45.0909,45.2917,45.0361,45.0453,127400.0
2012-10-18 09:30:00,49.07,49.65,48.88,49.54,48800.0,44.7897,45.3191,44.6163,45.2187,48800.0
2012-10-18 10:00:00,49.55,49.78,49.03,49.13,34100.0,45.2278,45.4377,44.7532,44.8444,34100.0
2012-10-18 10:30:00,49.14,49.18,48.73,48.94,18900.0,44.8536,44.8901,44.4793,44.671,18900.0
2012-10-18 11:00:00,48.94,49.05,48.73,48.92,41900.0,44.671,44.7714,44.4793,44.6528,41900.0
2012-10-18 11:30:00,48.85,49.29,48.71,49.23,21900.0,44.5889,44.9905,44.4611,44.9357,21900.0
2012-10-18 12:00:00,49.17,49.25,48.93,48.98,23800.0,44.881,44.954,44.6619,44.7075,23800.0
2012-10-18 12:30:00,48.96,48.96,48.67,48.69,13300.0,44.6893,44.6893,44.4246,44.4428,13300.0
2012-10-18 13:00:00,48.74,48.97,48.51,48.87,13500.0,44.4885,44.6984,44.2785,44.6071,13500.0
2012-10-18 13:30:00,48.87,48.98,48.68,48.68,9100.0,44.6071,44.7075,44.4337,44.4337,9100.0
2012-10-18 14:00:00,48.65,48.94,48.65,48.8,96100.0,44.4063,44.671,44.4063,44.5432,96100.0
2012-10-18 14:30:00,48.8,48.98,48.64,48.94,13200.0,44.5432,44.7075,44.3972,44.671,13200.0
2012-10-18 15:00:00,48.95,48.95,48.79,48.83,18200.0,44.6801,44.6801,44.5341,44.5706,18200.0
2012-10-18 15:30:00,48.84,48.9,48.69,48.78,57700.0,44.5797,44.6345,44.4428,44.525,57700.0
2012-10-19 09:30:00,48.56,48.73,48.0,48.13,113600.0,44.3242,44.4793,43.813,43.9317,113600.0
2012-10-19 10:00:00,48.08,48.39,48.02,48.36,31500.0,43.886,44.169,43.8313,44.1416,31500.0
2012-10-19 10:30:00,48.3,48.36,47.82,47.89,23000.0,44.0868,44.1416,43.6487,43.7126,23000.0
2012-10-19 11:00:00,47.83,47.87,47.51,47.51,32000.0,43.6578,43.6944,43.3658,43.3658,32000.0
2012-10-19 11:30:00,47.51,47.58,47.0,47.13,45900.0,43.3658,43.4297,42.9002,43.0189,45900.0
2012-10-19 12:00:00,47.14,47.19,46.45,46.45,133900.0,43.028,43.0737,42.3982,42.3982,133900.0
2012-10-19 12:30:00,46.45,46.62,46.38,46.48,32200.0,42.3982,42.5534,42.3343,42.4256,32200.0
2012-10-19 13:00:00,46.45,46.51,46.16,46.43,34900.0,42.3982,42.453,42.1335,42.38,34900.0
2012-10-19 13:30:00,46.45,46.45,46.11,46.26,54400.0,42.3982,42.3982,42.0879,42.2248,54400.0
2012-10-19 14:00:00,46.27,46.43,46.14,46.23,53100.0,42.2339,42.38,42.1153,42.1974,53100.0
2012-10-19 14:30:00,46.26,46.44,46.14,46.44,29400.0,42.2248,42.3891,42.1153,42.3891,29400.0
2012-10-19 15:00:00,46.42,46.53,46.15,46.36,69600.0,42.3708,42.4712,42.1244,42.3161,69600.0
2012-10-19 15:30:00,46.39,46.81,46.39,46.53,120500.0,42.3435,42.7268,42.3435,42.4712,120500.0
2012-10-22 09:30:00,46.48,47.33,46.31,47.07,21800.0,42.4256,43.2015,42.2704,42.9641,21800.0
2012-10-22 10:00:00,47.08,47.33,46.97,47.1,31100.0,42.9733,43.2015,42.8729,42.9915,31100.0
2012-10-22 10:30:00,47.11,47.12,46.62,46.91,21400.0,43.0006,43.0098,42.5534,42.8181,21400.0
2012-10-22 11:00:00,46.84,46.95,46.5,46.56,20200.0,42.7542,42.8546,42.4439,42.4986,20200.0
2012-10-22 11:30:00,46.6,47.17,46.56,47.1,17800.0,42.5351,43.0554,42.4986,42.9915,17800.0
2012-10-22 12:00:00,47.14,47.35,47.01,47.11,22100.0,43.028,43.2197,42.9094,43.0006,22100.0
2012-10-22 12:30:00,47.17,47.25,47.06,47.1,19200.0,43.0554,43.1284,42.955,42.9915,19200.0
2012-10-22 13:00:00,47.07,47.22,46.84,47.01,19900.0,42.9641,43.1011,42.7542,42.9094,19900.0
2012-10-22 13:30:00,46.91,46.97,46.57,46.57,8500.0,42.8181,42.8729,42.5078,42.5078,8500.0
2012-10-22 14:00:00,46.61,47.0,46.57,46.74,12000.0,42.5443,42.9002,42.5078,42.6629,12000.0
2012-10-22 14:30:00,46.74,46.82,46.65,46.71,8800.0,42.6629,42.7359,42.5808,42.6355,8800.0
2012-10-22 15:00:00,46.67,46.9,46.55,46.8,17200.0,42.599,42.809,42.4895,42.7177,17200.0
2012-10-22 15:30:00,46.81,47.04,46.76,46.94,81700.0,42.7268,42.9368,42.6812,42.8455,81700.0
2012-10-23 09:30:00,45.93,46.21,45.59,46.13,54800.0,41.9236,42.1792,41.6132,42.1061,54800.0
2012-10-23 10:00:00,46.12,46.37,45.93,45.94,26600.0,42.097,42.3252,41.9236,41.9327,26600.0
2012-10-23 10:30:00,45.93,45.93,45.58,45.92,17500.0,41.9236,41.9236,41.6041,41.9145,17500.0
2012-10-23 11:00:00,45.86,45.97,45.74,45.76,26000.0,41.8597,41.9601,41.7502,41.7684,26000.0
2012-10-23 11:30:00,45.73,45.76,45.39,45.47,63300.0,41.741,41.7684,41.4307,41.5037,63300.0
2012-10-23 12:00:00,45.47,45.67,45.35,45.54,105100.0,41.5037,41.6863,41.3942,41.5676,105100.0
2012-10-23 12:30:00,45.6,45.93,45.6,45.81,18300.0,41.6224,41.9236,41.6224,41.814,18300.0
2012-10-23 13:00:00,45.79,46.18,45.79,46.0,36100.0,41.7958,42.1518,41.7958,41.9875,36100.0
2012-10-23 13:30:00,46.03,46.13,45.92,46.13,11900.0,42.0149,42.1061,41.9145,42.1061,11900.0
2012-10-23 14:00:00,46.18,46.25,45.92,46.09,16000.0,42.1518,42.2157,41.9145,42.0696,16000.0
2012-10-23 14:30:00,46.11,46.4,46.07,46.4,11000.0,42.0879,42.3526,42.0514,42.3526,11000.0
2012-10-23 15:00:00,46.4,46.53,46.22,46.22,18500.0,42.3526,42.4712,42.1883,42.1883,18500.0
2012-10-23 15:30:00,46.24,46.32,46.03,46.2,48500.0,42.2065,42.2796,42.0149,42.17,48500.0
2012-10-24 09:30:00,46.53,46.78,46.16,46.16,16700.0,42.4712,42.6994,42.1335,42.1335,16700.0
2012-10-24 10:00:00,46.22,46.5,46.02,46.39,13100.0,42.1883,42.4439,42.0057,42.3435,13100.0
2012-10-24 10:30:00,46.43,46.84,46.36,46.81,11300.0,42.38,42.7542,42.3161,42.7268,11300.0
2012-10-24 11:00:00,46.83,46.94,46.65,46.69,12400.0,42.7451,42.8455,42.5808,42.6173,12400.0
2012-10-24 11:30:00,46.7,46.7,46.35,46.44,3600.0,42.6264,42.6264,42.3069,42.3891,3600.0
2012-10-24 12:00:00,46.38,46.45,46.21,46.29,9700.0,42.3343,42.3982,42.1792,42.2522,9700.0
2012-10-24 12:30:00,46.38,46.54,46.32,46.37,19100.0,42.3343,42.4804,42.2796,42.3252,19100.0
2012-10-24 13:00:00,46.37,46.49,46.36,46.45,4300.0,42.3252,42.4347,42.3161,42.3982,4300.0
2012-10-24 13:30:00,46.45,46.68,46.41,46.68,5200.0,42.3982,42.6082,42.3617,42.6082,5200.0
2012-10-24 14:00:00,46.69,46.7,46.54,46.65,16900.0,42.6173,42.6264,42.4804,42.5808,16900.0
2012-10-24 14:30:00,46.62,46.68,46.46,46.52,14800.0,42.5534,42.6082,42.4073,42.4621,14800.0
2012-10-24 15:00:00,46.49,46.56,46.28,46.36,21800.0,42.4347,42.4986,42.243,42.3161,21800.0
2012-10-24 15:30:00,46.37,46.45,46.29,46.37,42300.0,42.3252,42.3982,42.2522,42.3252,42300.0
2012-10-25 09:30:00,46.88,47.2,46.56,47.0,24100.0,42.7907,43.0828,42.4986,42.9002,24100.0
2012-10-25 10:00:00,47.0,47.05,46.46,46.7,25200.0,42.9002,42.9459,42.4073,42.6264,25200.0
2012-10-25 10:30:00,46.75,46.8,46.39,46.8,14200.0,42.6721,42.7177,42.3435,42.7177,14200.0
2012-10-25 11:00:00,46.79,46.81,46.4,46.41,14700.0,42.7086,42.7268,42.3526,42.3617,14700.0
2012-10-25 11:30:00,46.41,46.58,46.32,46.57,8600.0,42.3617,42.5169,42.2796,42.5078,8600.0
2012-10-25 12:00:00,46.57,46.59,46.4,46.49,6500.0,42.5078,42.526,42.3526,42.4347,6500.0
2012-10-25 12:30:00,46.46,46.75,46.36,46.72,13000.0,42.4073,42.6721,42.3161,42.6447,13000.0
2012-10-25 13:00:00,46.76,46.87,46.73,46.87,8800.0,42.6812,42.7816,42.6538,42.7816,8800.0
2012-10-25 13:30:00,46.89,46.97,46.76,46.94,6800.0,42.7998,42.8729,42.6812,42.8455,6800.0
2012-10-25 14:00:00,46.97,46.97,46.8,46.89,11000.0,42.8729,42.8729,42.7177,42.7998,11000.0
2012-10-25 14:30:00,46.88,47.0,46.85,46.85,10800.0,42.7907,42.9002,42.7633,42.7633,10800.0
2012-10-25 15:00:00,46.84,46.85,46.63,46.71,14600.0,42.7542,42.7633,42.5625,42.6355,14600.0
2012-10-25 15:30:00,46.71,46.96,46.62,46.92,67100.0,42.6355,42.8637,42.5534,42.8272,67100.0
2012-10-26 09:30:00,46.78,47.2,46.33,46.48,24500.0,42.6994,43.0828,42.2887,42.4256,24500.0
2012-10-26 10:00:00,46.32,46.7,46.15,46.51,14300.0,42.2796,42.6264,42.1244,42.453,14300.0
2012-10-26 10:30:00,46.5,46.72,46.22,46.35,10300.0,42.4439,42.6447,42.1883,42.3069,10300.0
2012-10-26 11:00:00,46.38,46.62,46.32,46.62,9900.0,42.3343,42.5534,42.2796,42.5534,9900.0
2012-10-26 11:30:00,46.6,46.7,46.33,46.42,13200.0,42.5351,42.6264,42.2887,42.3708,13200.0
2012-10-26 12:00:00,46.42,46.43,45.98,46.43,23300.0,42.3708,42.38,41.9692,42.38,23300.0
2012-10-26 12:30:00,46.43,46.58,46.15,46.58,27600.0,42.38,42.5169,42.1244,42.5169,27600.0
2012-10-26 13:00:00,46.51,46.51,46.21,46.51,10400.0,42.453,42.453,42.1792,42.453,10400.0
2012-10-26 13:30:00,46.46,46.69,46.45,46.65,8400.0,42.4073,42.6173,42.3982,42.5808,8400.0
2012-10-26 14:00:00,46.66,46.83,46.56,46.76,11900.0,42.5899,42.7451,42.4986,42.6812,11900.0
2012-10-26 14:30:00,46.76,46.94,46.72,46.82,9900.0,42.6812,42.8455,42.6447,42.7359,9900.0
2012-10-26 15:00:00,46.83,46.83,46.55,46.61,37200.0,42.7451,42.7451,42.4895,42.5443,37200.0
2012-10-26 15:30:00,46.6,46.66,46.45,46.53,44800.0,42.5351,42.5899,42.3982,42.4712,44800.0
2012-10-31 09:30:00,47.16,47.94,46.86,47.35,38300.0,43.0463,43.7582,42.7725,43.2197,38300.0
2012-10-31 10:00:00,47.36,47.36,46.5,47.17,39600.0,43.2288,43.2288,42.4439,43.0554,39600.0
2012-10-31 10:30:00,47.06,47.06,46.04,46.08,31600.0,42.955,42.955,42.024,42.0605,31600.0
2012-10-31 11:00:00,46.15,46.15,45.69,46.04,43000.0,42.1244,42.1244,41.7045,42.024,43000.0
2012-10-31 11:30:00,46.06,46.18,45.76,45.89,29400.0,42.0422,42.1518,41.7684,41.8871,29400.0
2012-10-31 12:00:00,45.95,46.22,45.85,45.94,24500.0,41.9418,42.1883,41.8506,41.9327,24500.0
2012-10-31 12:30:00,46.01,46.23,45.76,46.06,84900.0,41.9966,42.1974,41.7684,42.0422,84900.0
2012-10-31 13:00:00,46.02,46.08,45.86,46.08,17900.0,42.0057,42.0605,41.8597,42.0605,17900.0
2012-10-31 13:30:00,46.08,46.18,45.97,45.99,17900.0,42.0605,42.1518,41.9601,41.9783,17900.0
2012-10-31 14:00:00,46.07,46.19,45.95,46.0,25600.0,42.0514,42.1609,41.9418,41.9875,25600.0
2012-10-31 14:30:00,45.99,46.13,45.75,45.8,36200.0,41.9783,42.1061,41.7593,41.8049,36200.0
2012-10-31 15:00:00,45.81,46.2,45.73,45.87,54300.0,41.814,42.17,41.741,41.8688,54300.0
2012-10-31 15:30:00,45.87,46.13,45.65,45.93,116500.0,41.8688,42.1061,41.668,41.9236,116500.0
2012-11-01 09:30:00,45.27,46.71,44.61,45.79,107700.0,41.3211,42.6355,40.7187,41.7958,107700.0
2012-11-01 10:00:00,46.09,47.21,45.83,47.04,30700.0,42.0696,43.0919,41.8323,42.9368,30700.0
2012-11-01 10:30:00,47.01,47.09,46.62,46.9,40000.0,42.9094,42.9824,42.5534,42.809,40000.0
2012-11-01 11:00:00,46.86,47.21,46.58,46.79,49300.0,42.7725,43.0919,42.5169,42.7086,49300.0
2012-11-01 11:30:00,46.8,47.29,46.8,47.19,33300.0,42.7177,43.1649,42.7177,43.0737,33300.0
2012-11-01 12:00:00,47.2,47.36,47.0,47.16,44000.0,43.0828,43.2288,42.9002,43.0463,44000.0
2012-11-01 12:30:00,47.16,47.25,47.01,47.05,24500.0,43.0463,43.1284,42.9094,42.9459,24500.0
2012-11-01 13:00:00,47.06,47.23,46.97,47.17,15200.0,42.955,43.1102,42.8729,43.0554,15200.0
2012-11-01 13:30:00,47.16,47.17,47.04,47.1,7500.0,43.0463,43.0554,42.9368,42.9915,7500.0
2012-11-01 14:00:00,47.16,47.19,46.98,47.01,20800.0,43.0463,43.0737,42.882,42.9094,20800.0
2012-11-01 14:30:00,47.01,47.42,47.0,47.36,22400.0,42.9094,43.2836,42.9002,43.2288,22400.0
2012-11-01 15:00:00,47.36,47.36,47.01,47.03,37400.0,43.2288,43.2288,42.9094,42.9276,37400.0
2012-11-01 15:30:00,47.03,47.48,46.98,47.47,115700.0,42.9276,43.3384,42.882,43.3292,115700.0
2012-11-02 09:30:00,48.0,48.35,47.7,48.2,28800.0,43.813,44.1325,43.5392,43.9956,28800.0
2012-11-02 10:00:00,48.2,48.2,47.54,47.6,19800.0,43.9956,43.9956,43.3931,43.4479,19800.0
2012-11-02 10:30:00,47.62,47.64,47.21,47.4,12900.0,43.4662,43.4844,43.0919,43.2654,12900.0
2012-11-02 11:00:00,47.32,47.4,47.16,47.26,16300.0,43.1923,43.2654,43.0463,43.1376,16300.0
2012-11-02 11:30:00,47.23,47.38,46.99,47.06,12100.0,43.1102,43.2471,42.8911,42.955,12100.0
2012-11-02 12:00:00,47.07,47.36,47.07,47.2,9900.0,42.9641,43.2288,42.9641,43.0828,9900.0
2012-11-02 12:30:00,47.19,47.34,47.13,47.28,6900.0,43.0737,43.2106,43.0189,43.1558,6900.0
2012-11-02 13:00:00,47.26,47.39,47.2,47.21,8300.0,43.1376,43.2562,43.0828,43.0919,8300.0
2012-11-02 13:30:00,47.21,47.31,47.03,47.07,6000.0,43.0919,43.1832,42.9276,42.9641,6000.0
2012-11-02 14:00:00,47.01,47.06,46.8,46.88,11800.0,42.9094,42.955,42.7177,42.7907,11800.0
2012-11-02 14:30:00,46.87,46.94,46.65,46.7,10300.0,42.7816,42.8455,42.5808,42.6264,10300.0
2012-11-02 15:00:00,46.72,46.83,46.64,46.68,11600.0,42.6447,42.7451,42.5716,42.6082,11600.0
2012-11-02 15:30:00,46.67,46.71,46.34,46.35,51400.0,42.599,42.6355,42.2978,42.3069,51400.0
2012-11-05 09:30:00,46.05,46.61,46.05,46.21,17200.0,42.0331,42.5443,42.0331,42.1792,17200.0
2012-11-05 10:00:00,46.17,46.46,45.95,45.95,34100.0,42.1426,42.4073,41.9418,41.9418,34100.0
2012-11-05 10:30:00,46.0,46.42,46.0,46.13,21300.0,41.9875,42.3708,41.9875,42.1061,21300.0
2012-11-05 11:00:00,46.12,46.26,45.97,46.04,9900.0,42.097,42.2248,41.9601,42.024,9900.0
2012-11-05 11:30:00,45.98,46.02,45.78,45.95,10200.0,41.9692,42.0057,41.7867,41.9418,10200.0
2012-11-05 12:00:00,45.97,46.35,45.97,46.3,19100.0,41.9601,42.3069,41.9601,42.2613,19100.0
2012-11-05 12:30:00,46.39,46.48,46.15,46.3,43400.0,42.3435,42.4256,42.1244,42.2613,43400.0
2012-11-05 13:00:00,46.25,46.43,46.18,46.33,49600.0,42.2157,42.38,42.1518,42.2887,49600.0
2012-11-05 13:30:00,46.33,46.59,46.3,46.59,27300.0,42.2887,42.526,42.2613,42.526,27300.0
2012-11-05 14:00:00,46.6,46.75,46.42,46.59,14600.0,42.5351,42.6721,42.3708,42.526,14600.0
2012-11-05 14:30:00,46.59,46.79,46.58,46.76,13100.0,42.526,42.7086,42.5169,42.6812,13100.0
2012-11-05 15:00:00,46.77,46.88,46.56,46.66,19400.0,42.6903,42.7907,42.4986,42.5899,19400.0
2012-11-05 15:30:00,46.7,46.77,46.59,46.62,64200.0,42.6264,42.6903,42.526,42.5534,64200.0
2012-11-06 09:30:00,46.92,48.28,46.92,48.18,95800.0,42.8272,44.0686,42.8272,43.9773,95800.0
2012-11-06 10:00:00,48.23,48.64,48.0,48.02,133300.0,44.023,44.3972,43.813,43.8313,133300.0
2012-11-06 10:30:00,48.09,48.09,47.64,47.73,127000.0,43.8952,43.8952,43.4844,43.5666,127000.0
2012-11-06 11:00:00,47.71,48.17,47.67,47.97,56700.0,43.5483,43.9682,43.5118,43.7856,56700.0
2012-11-06 11:30:00,47.97,48.55,47.89,48.33,153600.0,43.7856,44.315,43.7126,44.1142,153600.0
2012-11-06 12:00:00,48.33,48.75,48.23,48.62,52200.0,44.1142,44.4976,44.023,44.3789,52200.0
2012-11-06 12:30:00,48.62,48.67,48.34,48.65,39900.0,44.3789,44.4246,44.1234,44.4063,39900.0
2012-11-06 13:00:00,48.63,48.69,48.47,48.53,49500.0,44.3881,44.4428,44.242,44.2968,49500.0
2012-11-06 13:30:00,48.55,48.61,48.45,48.51,41300.0,44.315,44.3698,44.2238,44.2785,41300.0
2012-11-06 14:00:00,48.5,48.5,48.18,48.37,37700.0,44.2694,44.2694,43.9773,44.1507,37700.0
2012-11-06 14:30:00,48.28,48.64,48.28,48.5,74400.0,44.0686,44.3972,44.0686,44.2694,74400.0
2012-11-06 15:00:00,48.5,48.68,48.22,48.57,99500.0,44.2694,44.4337,44.0138,44.3333,99500.0
2012-11-06 15:30:00,48.55,48.62,48.27,48.41,112500.0,44.315,44.3789,44.0595,44.1873,112500.0
2012-11-07 09:30:00,44.83,47.81,44.83,46.37,65900.0,40.9195,43.6396,40.9195,42.3252,65900.0
2012-11-07 10:00:00,46.32,46.36,45.87,46.12,95700.0,42.2796,42.3161,41.8688,42.097,95700.0
2012-11-07 10:30:00,46.08,46.22,45.56,45.58,48700.0,42.0605,42.1883,41.5859,41.6041,48700.0
2012-11-07 11:00:00,45.59,45.59,44.87,44.92,69200.0,41.6132,41.6132,40.956,41.0017,69200.0
2012-11-07 11:30:00,44.9,45.46,44.5,45.35,74400.0,40.9834,41.4946,40.6183,41.3942,74400.0
2012-11-07 12:00:00,45.29,45.56,45.25,45.5,30200.0,41.3394,41.5859,41.3029,41.5311,30200.0
2012-11-07 12:30:00,45.5,45.81,45.5,45.62,25200.0,41.5311,41.814,41.5311,41.6406,25200.0
2012-11-07 13:00:00,45.6,45.96,45.6,45.92,27900.0,41.6224,41.951,41.6224,41.9145,27900.0
2012-11-07 13:30:00,45.91,46.69,45.91,46.46,26600.0,41.9053,42.6173,41.9053,42.4073,26600.0
2012-11-07 14:00:00,46.48,46.65,46.46,46.56,19500.0,42.4256,42.5808,42.4073,42.4986,19500.0
2012-11-07 14:30:00,46.53,46.74,46.42,46.71,42600.0,42.4712,42.6629,42.3708,42.6355,42600.0
2012-11-07 15:00:00,46.67,46.67,46.3,46.45,43100.0,42.599,42.599,42.2613,42.3982,43100.0
2012-11-07 15:30:00,46.45,46.6,46.01,46.02,87900.0,42.3982,42.5351,41.9966,42.0057,87900.0
2012-11-08 09:30:00,45.01,45.29,44.62,45.18,120500.0,41.0838,41.3394,40.7278,41.239,120500.0
2012-11-08 10:00:00,45.17,45.24,44.91,45.0,59700.0,41.2299,41.2938,40.9926,41.0747,59700.0
2012-11-08 10:30:00,44.98,45.74,44.97,45.72,52800.0,41.0564,41.7502,41.0473,41.7319,52800.0
2012-11-08 11:00:00,45.7,46.18,45.46,46.01,48300.0,41.7136,42.1518,41.4946,41.9966,48300.0
2012-11-08 11:30:00,45.92,46.03,45.61,45.76,26800.0,41.9145,42.0149,41.6315,41.7684,26800.0
2012-11-08 12:00:00,45.8,45.84,45.47,45.73,32100.0,41.8049,41.8414,41.5037,41.741,32100.0
2012-11-08 12:30:00,45.74,46.41,45.64,46.29,54400.0,41.7502,42.3617,41.6589,42.2522,54400.0
2012-11-08 13:00:00,46.31,46.34,45.5,45.59,40000.0,42.2704,42.2978,41.5311,41.6132,40000.0
2012-11-08 13:30:00,45.61,46.12,45.56,46.12,25200.0,41.6315,42.097,41.5859,42.097,25200.0
2012-11-08 14:00:00,46.02,46.03,45.84,46.02,20300.0,42.0057,42.0149,41.8414,42.0057,20300.0
2012-11-08 14:30:00,46.02,46.2,45.88,46.19,29200.0,42.0057,42.17,41.8779,42.1609,29200.0
2012-11-08 15:00:00,46.17,46.3,46.01,46.3,72700.0,42.1426,42.2613,41.9966,42.2613,72700.0
2012-11-08 15:30:00,46.29,46.31,45.96,46.01,449300.0,42.2522,42.2704,41.951,41.9966,449300.0
2012-11-09 09:30:00,45.49,46.49,45.48,46.2,61200.0,41.522,42.4347,41.5128,42.17,61200.0
2012-11-09 10:00:00,46.23,46.56,46.09,46.3,148100.0,42.1974,42.4986,42.0696,42.2613,148100.0
2012-11-09 10:30:00,46.3,46.45,46.12,46.34,26300.0,42.2613,42.3982,42.097,42.2978,26300.0
2012-11-09 11:00:00,46.43,46.85,46.32,46.78,37000.0,42.38,42.7633,42.2796,42.6994,37000.0
2012-11-09 11:30:00,46.83,46.84,46.31,46.46,49200.0,42.7451,42.7542,42.2704,42.4073,49200.0
2012-11-09 12:00:00,46.46,46.94,46.39,46.78,24200.0,42.4073,42.8455,42.3435,42.6994,24200.0
2012-11-09 12:30:00,46.83,46.85,46.33,46.45,28700.0,42.7451,42.7633,42.2887,42.3982,28700.0
2012-11-09 13:00:00,46.43,46.63,46.14,46.29,37900.0,42.38,42.5625,42.1153,42.2522,37900.0
2012-11-09 13:30:00,46.26,46.59,46.17,46.5,24800.0,42.2248,42.526,42.1426,42.4439,24800.0
2012-11-09 14:00:00,46.53,46.72,46.33,46.53,13500.0,42.4712,42.6447,42.2887,42.4712,13500.0
2012-11-09 14:30:00,46.52,46.56,46.24,46.39,18400.0,42.4621,42.4986,42.2065,42.3435,18400.0
2012-11-09 15:00:00,46.39,46.59,46.27,46.41,46800.0,42.3435,42.526,42.2339,42.3617,46800.0
2012-11-09 15:30:00,46.42,46.6,46.09,46.32,151200.0,42.3708,42.5351,42.0696,42.2796,151200.0
2012-11-12 09:30:00,46.24,46.36,46.05,46.25,30300.0,42.2065,42.3161,42.0331,42.2157,30300.0
2012-11-12 10:00:00,46.25,46.29,45.81,45.9,48100.0,42.2157,42.2522,41.814,41.8962,48100.0
2012-11-12 10:30:00,45.88,46.32,45.86,46.18,29900.0,41.8779,42.2796,41.8597,42.1518,29900.0
2012-11-12 11:00:00,46.15,46.57,46.12,46.41,30400.0,42.1244,42.5078,42.097,42.3617,30400.0
2012-11-12 11:30:00,46.5,46.57,46.18,46.18,14600.0,42.4439,42.5078,42.1518,42.1518,14600.0
2012-11-12 12:00:00,46.19,46.42,45.99,46.34,25200.0,42.1609,42.3708,41.9783,42.2978,25200.0
2012-11-12 12:30:00,46.4,46.47,46.32,46.37,27700.0,42.3526,42.4165,42.2796,42.3252,27700.0
2012-11-12 13:00:00,46.37,46.66,46.36,46.63,23700.0,42.3252,42.5899,42.3161,42.5625,23700.0
2012-11-12 13:30:00,46.6,46.73,46.56,46.71,17300.0,42.5351,42.6538,42.4986,42.6355,17300.0
2012-11-12 14:00:00,46.65,46.77,46.58,46.67,27700.0,42.5808,42.6903,42.5169,42.599,27700.0
2012-11-12 14:30:00,46.67,47.06,46.67,47.01,52800.0,42.599,42.955,42.599,42.9094,52800.0
2012-11-12 15:00:00,47.01,47.24,46.97,47.03,73500.0,42.9094,43.1193,42.8729,42.9276,73500.0
2012-11-12 15:30:00,47.01,47.07,46.92,47.0,99200.0,42.9094,42.9641,42.8272,42.9002,99200.0
2012-11-13 09:30:00,46.58,47.57,46.37,47.56,35300.0,42.5169,43.4205,42.3252,43.4114,35300.0
2012-11-13 10:00:00,47.46,47.46,46.93,47.37,31800.0,43.3201,43.3201,42.8363,43.238,31800.0
2012-11-13 10:30:00,47.37,47.92,47.19,47.89,39600.0,43.238,43.74,43.0737,43.7126,39600.0
2012-11-13 11:00:00,47.81,47.9,47.4,47.42,30300.0,43.6396,43.7217,43.2654,43.2836,30300.0
2012-11-13 11:30:00,47.48,47.63,47.2,47.35,28600.0,43.3384,43.4753,43.0828,43.2197,28600.0
2012-11-13 12:00:00,47.37,47.47,47.21,47.41,28300.0,43.238,43.3292,43.0919,43.2745,28300.0
2012-11-13 12:30:00,47.45,47.45,47.27,47.35,22700.0,43.311,43.311,43.1467,43.2197,22700.0
2012-11-13 13:00:00,47.27,47.65,47.23,47.62,26100.0,43.1467,43.4935,43.1102,43.4662,26100.0
2012-11-13 13:30:00,47.59,47.94,47.53,47.92,47700.0,43.4388,43.7582,43.384,43.74,47700.0
2012-11-13 14:00:00,47.91,47.91,47.64,47.72,15600.0,43.7309,43.7309,43.4844,43.5574,15600.0
2012-11-13 14:30:00,47.7,47.74,47.54,47.59,20200.0,43.5392,43.5757,43.3931,43.4388,20200.0
2012-11-13 15:00:00,47.58,47.68,47.32,47.4,72900.0,43.4297,43.5209,43.1923,43.2654,72900.0
2012-11-13 15:30:00,47.38,47.51,47.3,47.44,200600.0,43.2471,43.3658,43.1741,43.3019,200600.0
2012-11-14 09:30:00,47.51,47.75,44.19,47.47,51100.0,43.3658,43.5848,40.3354,43.3292,51100.0
2012-11-14 10:00:00,47.47,47.69,47.2,47.44,50800.0,43.3292,43.5301,43.0828,43.3019,50800.0
2012-11-14 10:30:00,47.44,47.54,47.18,47.32,41800.0,43.3019,43.3931,43.0645,43.1923,41800.0
2012-11-14 11:00:00,47.35,47.49,47.18,47.27,32400.0,43.2197,43.3475,43.0645,43.1467,32400.0
2012-11-14 11:30:00,47.27,47.54,47.17,47.39,33400.0,43.1467,43.3931,43.0554,43.2562,33400.0
2012-11-14 12:00:00,47.35,47.4,47.2,47.35,29900.0,43.2197,43.2654,43.0828,43.2197,29900.0
2012-11-14 12:30:00,47.35,47.44,47.27,47.39,33500.0,43.2197,43.3019,43.1467,43.2562,33500.0
2012-11-14 13:00:00,47.35,47.6,47.3,47.4,36900.0,43.2197,43.4479,43.1741,43.2654,36900.0
2012-11-14 13:30:00,47.36,47.57,47.33,47.4,27500.0,43.2288,43.4205,43.2015,43.2654,27500.0
2012-11-14 14:00:00,47.44,47.61,47.25,47.42,53000.0,43.3019,43.457,43.1284,43.2836,53000.0
2012-11-14 14:30:00,47.39,47.39,47.07,47.16,32400.0,43.2562,43.2562,42.9641,43.0463,32400.0
2012-11-14 15:00:00,47.12,47.19,46.7,46.98,76000.0,43.0098,43.0737,42.6264,42.882,76000.0
2012-11-14 15:30:00,46.98,47.16,46.84,47.14,223700.0,42.882,43.0463,42.7542,43.028,223700.0
2012-11-15 09:30:00,47.01,47.33,46.61,46.69,70200.0,42.9094,43.2015,42.5443,42.6173,70200.0
2012-11-15 10:00:00,46.6,46.79,46.23,46.45,44200.0,42.5351,42.7086,42.1974,42.3982,44200.0
2012-11-15 10:30:00,46.47,46.82,46.47,46.67,42700.0,42.4165,42.7359,42.4165,42.599,42700.0
2012-11-15 11:00:00,46.74,46.84,46.45,46.53,70900.0,42.6629,42.7542,42.3982,42.4712,70900.0
2012-11-15 11:30:00,46.46,46.62,46.13,46.38,61500.0,42.4073,42.5534,42.1061,42.3343,61500.0
2012-11-15 12:00:00,46.39,46.39,46.07,46.25,46800.0,42.3435,42.3435,42.0514,42.2157,46800.0
2012-11-15 12:30:00,46.24,46.42,46.12,46.13,48800.0,42.2065,42.3708,42.097,42.1061,48800.0
2012-11-15 13:00:00,46.14,46.74,46.08,46.73,62300.0,42.1153,42.6629,42.0605,42.6538,62300.0
2012-11-15 13:30:00,46.73,47.14,46.59,46.87,33200.0,42.6538,43.028,42.526,42.7816,33200.0
2012-11-15 14:00:00,46.8,46.89,46.3,46.37,37400.0,42.7177,42.7998,42.2613,42.3252,37400.0
2012-11-15 14:30:00,46.34,46.61,46.32,46.51,52300.0,42.2978,42.5443,42.2796,42.453,52300.0
2012-11-15 15:00:00,46.57,46.57,46.17,46.34,99700.0,42.5078,42.5078,42.1426,42.2978,99700.0
2012-11-15 15:30:00,46.38,46.54,46.23,46.45,151100.0,42.3343,42.4804,42.1974,42.3982,151100.0
2012-11-16 09:30:00,45.93,46.9,45.7,45.9,171100.0,41.9236,42.809,41.7136,41.8962,171100.0
2012-11-16 10:00:00,45.9,46.24,45.7,46.24,44600.0,41.8962,42.2065,41.7136,42.2065,44600.0
2012-11-16 10:30:00,46.24,46.5,46.04,46.07,64800.0,42.2065,42.4439,42.024,42.0514,64800.0
2012-11-16 11:00:00,45.99,46.19,45.92,46.0,35900.0,41.9783,42.1609,41.9145,41.9875,35900.0
2012-11-16 11:30:00,45.93,46.39,45.83,46.3,47800.0,41.9236,42.3435,41.8323,42.2613,47800.0
2012-11-16 12:00:00,46.29,46.5,46.14,46.37,28100.0,42.2522,42.4439,42.1153,42.3252,28100.0
2012-11-16 12:30:00,46.36,46.6,46.32,46.32,23100.0,42.3161,42.5351,42.2796,42.2796,23100.0
2012-11-16 13:00:00,46.33,46.61,46.2,46.29,15200.0,42.2887,42.5443,42.17,42.2522,15200.0
2012-11-16 13:30:00,46.35,46.48,46.15,46.48,32900.0,42.3069,42.4256,42.1244,42.4256,32900.0
2012-11-16 14:00:00,46.48,46.48,46.05,46.11,11600.0,42.4256,42.4256,42.0331,42.0879,11600.0
2012-11-16 14:30:00,46.12,46.21,45.86,46.09,24600.0,42.097,42.1792,41.8597,42.0696,24600.0
2012-11-16 15:00:00,46.1,46.47,46.04,46.47,25900.0,42.0787,42.4165,42.024,42.4165,25900.0
2012-11-16 15:30:00,46.45,46.59,46.4,46.54,86000.0,42.3982,42.526,42.3526,42.4804,86000.0
2012-11-19 09:30:00,47.32,48.29,46.93,48.27,57000.0,43.1923,44.0777,42.8363,44.0595,57000.0
2012-11-19 10:00:00,48.26,48.6,47.82,47.95,64700.0,44.0503,44.3607,43.6487,43.7674,64700.0
2012-11-19 10:30:00,48.01,48.14,47.56,47.62,107900.0,43.8221,43.9408,43.4114,43.4662,107900.0
2012-11-19 11:00:00,47.62,48.16,47.61,48.06,15000.0,43.4662,43.9591,43.457,43.8678,15000.0
2012-11-19 11:30:00,48.14,48.23,47.86,47.98,14900.0,43.9408,44.023,43.6852,43.7948,14900.0
2012-11-19 12:00:00,47.94,48.03,47.86,47.97,12500.0,43.7582,43.8404,43.6852,43.7856,12500.0
2012-11-19 12:30:00,47.91,47.97,47.89,47.91,10500.0,43.7309,43.7856,43.7126,43.7309,10500.0
2012-11-19 13:00:00,47.9,48.04,47.88,47.96,27400.0,43.7217,43.8495,43.7035,43.7765,27400.0
2012-11-19 13:30:00,47.95,48.0,47.88,47.95,16700.0,43.7674,43.813,43.7035,43.7674,16700.0
2012-11-19 14:00:00,47.91,48.07,47.8,47.82,66200.0,43.7309,43.8769,43.6305,43.6487,66200.0
2012-11-19 14:30:00,47.82,48.2,47.77,47.94,33400.0,43.6487,43.9956,43.6031,43.7582,33400.0
2012-11-19 15:00:00,47.93,48.29,47.9,48.17,32700.0,43.7491,44.0777,43.7217,43.9682,32700.0
2012-11-19 15:30:00,48.18,48.25,47.99,48.25,86300.0,43.9773,44.0412,43.8039,44.0412,86300.0
2012-11-20 09:30:00,48.11,48.53,47.83,48.47,71000.0,43.9134,44.2968,43.6578,44.242,71000.0
2012-11-20 10:00:00,48.45,48.54,48.16,48.23,29500.0,44.2238,44.3059,43.9591,44.023,29500.0
2012-11-20 10:30:00,48.23,48.36,48.06,48.11,39600.0,44.023,44.1416,43.8678,43.9134,39600.0
2012-11-20 11:00:00,48.09,48.19,47.95,47.97,38600.0,43.8952,43.9864,43.7674,43.7856,38600.0
2012-11-20 11:30:00,48.0,48.19,47.94,48.13,24300.0,43.813,43.9864,43.7582,43.9317,24300.0
2012-11-20 12:00:00,48.08,48.1,47.88,48.0,18500.0,43.886,43.9043,43.7035,43.813,18500.0
2012-11-20 12:30:00,47.98,48.09,47.93,47.97,11900.0,43.7948,43.8952,43.7491,43.7856,11900.0
2012-11-20 13:00:00,47.95,48.06,47.81,47.83,34500.0,43.7674,43.8678,43.6396,43.6578,34500.0
2012-11-20 13:30:00,47.84,48.05,47.84,48.04,14500.0,43.667,43.8587,43.667,43.8495,14500.0
2012-11-20 14:00:00,48.04,48.21,47.95,48.1,31100.0,43.8495,44.0047,43.7674,43.9043,31100.0
2012-11-20 14:30:00,48.1,48.2,48.0,48.0,29300.0,43.9043,43.9956,43.813,43.813,29300.0
2012-11-20 15:00:00,48.0,48.16,47.93,47.93,56100.0,43.813,43.9591,43.7491,43.7491,56100.0
2012-11-20 15:30:00,47.98,48.25,47.97,48.25,56600.0,43.7948,44.0412,43.7856,44.0412,56600.0
2012-11-21 09:30:00,48.42,48.92,47.81,48.34,53000.0,44.2055,44.662,43.6486,44.1325,53000.0
2012-11-21 10:00:00,48.27,48.3,47.87,48.09,168400.0,44.0685,44.0959,43.7034,43.9042,168400.0
2012-11-21 10:30:00,48.11,48.34,48.07,48.32,16300.0,43.9225,44.1325,43.886,44.1142,16300.0
2012-11-21 11:00:00,48.19,48.34,48.16,48.25,22000.0,43.9955,44.1325,43.9681,44.0503,22000.0
2012-11-21 11:30:00,48.26,48.34,48.04,48.13,20300.0,44.0594,44.1325,43.8586,43.9407,20300.0
2012-11-21 12:00:00,48.13,48.34,48.12,48.31,12600.0,43.9407,44.1325,43.9316,44.1051,12600.0
2012-11-21 12:30:00,48.27,48.35,48.23,48.23,20400.0,44.0685,44.1416,44.032,44.032,20400.0
2012-11-21 13:00:00,48.23,48.32,47.96,47.96,32400.0,44.032,44.1142,43.7855,43.7855,32400.0
2012-11-21 13:30:00,47.99,48.1,47.95,48.0,30700.0,43.8129,43.9133,43.7764,43.822,30700.0
2012-11-21 14:00:00,48.0,48.24,48.0,48.11,11300.0,43.822,44.0412,43.822,43.9225,11300.0
2012-11-21 14:30:00,48.12,48.3,48.08,48.13,11700.0,43.9316,44.0959,43.8951,43.9407,11700.0
2012-11-21 15:00:00,48.09,48.3,47.97,48.3,46800.0,43.9042,44.0959,43.7947,44.0959,46800.0
2012-11-21 15:30:00,48.28,48.62,48.23,48.52,70200.0,44.0777,44.3881,44.032,44.2968,70200.0
2012-11-23 09:30:00,48.82,49.0,48.4,48.47,13300.0,44.5707,44.735,44.1872,44.2511,13300.0
2012-11-23 10:00:00,48.58,48.79,48.41,48.75,10600.0,44.3516,44.5433,44.1964,44.5068,10600.0
2012-11-23 10:30:00,48.79,48.79,48.52,48.69,17600.0,44.5433,44.5433,44.2968,44.452,17600.0
2012-11-23 11:00:00,48.69,48.85,48.67,48.79,8600.0,44.452,44.5981,44.4337,44.5433,8600.0
2012-11-23 11:30:00,48.84,48.91,48.73,48.75,8100.0,44.5889,44.6528,44.4885,44.5068,8100.0
2012-11-23 12:00:00,48.77,48.92,48.64,48.69,14100.0,44.525,44.662,44.4063,44.452,14100.0
2012-11-23 12:30:00,48.71,49.24,48.67,49.22,41700.0,44.4702,44.9541,44.4337,44.9359,41700.0
2012-11-26 09:30:00,48.78,49.24,48.73,49.19,60000.0,44.5342,44.9541,44.4885,44.9085,60000.0
2012-11-26 10:00:00,49.26,49.69,49.05,49.41,60700.0,44.9724,45.3649,44.7807,45.1093,60700.0
2012-11-26 10:30:00,49.45,49.53,49.28,49.39,28700.0,45.1458,45.2189,44.9906,45.0911,28700.0
2012-11-26 11:00:00,49.42,49.42,49.14,49.32,26200.0,45.1184,45.1184,44.8628,45.0272,26200.0
2012-11-26 11:30:00,49.33,49.5,49.23,49.28,47100.0,45.0363,45.1915,44.945,44.9906,47100.0
2012-11-26 12:00:00,49.28,49.35,49.09,49.11,17900.0,44.9906,45.0545,44.8172,44.8354,17900.0
2012-11-26 12:30:00,49.12,49.26,48.99,49.11,20800.0,44.8446,44.9724,44.7259,44.8354,20800.0
2012-11-26 13:00:00,49.13,49.34,49.08,49.21,23000.0,44.8537,45.0454,44.808,44.9267,23000.0
2012-11-26 13:30:00,49.26,49.42,49.18,49.34,78000.0,44.9724,45.1184,44.8993,45.0454,78000.0
2012-11-26 14:00:00,49.35,49.44,49.27,49.39,29100.0,45.0545,45.1367,44.9815,45.0911,29100.0
2012-11-26 14:30:00,49.41,49.49,49.33,49.46,18200.0,45.1093,45.1824,45.0363,45.155,18200.0
2012-11-26 15:00:00,49.46,49.49,49.27,49.36,31500.0,45.155,45.1824,44.9815,45.0637,31500.0
2012-11-26 15:30:00,49.32,49.5,49.26,49.5,53000.0,45.0272,45.1915,44.9724,45.1915,53000.0
2012-11-27 09:30:00,49.66,49.83,49.37,49.6,45800.0,45.3376,45.4928,45.0728,45.2828,45800.0
2012-11-27 10:00:00,49.55,49.58,49.16,49.21,41100.0,45.2371,45.2645,44.8811,44.9267,41100.0
2012-11-27 10:30:00,49.22,49.25,49.01,49.08,34000.0,44.9359,44.9632,44.7441,44.808,34000.0
2012-11-27 11:00:00,49.0,49.1,48.83,48.88,22100.0,44.735,44.8263,44.5798,44.6254,22100.0
2012-11-27 11:30:00,48.83,49.2,48.83,49.13,12000.0,44.5798,44.9176,44.5798,44.8537,12000.0
2012-11-27 12:00:00,49.15,49.26,49.11,49.24,10900.0,44.8719,44.9724,44.8354,44.9541,10900.0
2012-11-27 12:30:00,49.22,49.22,49.0,49.13,30300.0,44.9359,44.9359,44.735,44.8537,30300.0
2012-11-27 13:00:00,49.14,49.16,48.97,48.98,25300.0,44.8628,44.8811,44.7076,44.7167,25300.0
2012-11-27 13:30:00,49.01,49.14,48.89,49.01,10500.0,44.7441,44.8628,44.6346,44.7441,10500.0
2012-11-27 14:00:00,49.0,49.0,48.66,48.72,17200.0,44.735,44.735,44.4246,44.4794,17200.0
2012-11-27 14:30:00,48.79,48.86,48.45,48.82,27100.0,44.5433,44.6072,44.2329,44.5707,27100.0
2012-11-27 15:00:00,48.86,49.1,48.7,49.1,53600.0,44.6072,44.8263,44.4611,44.8263,53600.0
2012-11-27 15:30:00,49.11,49.15,48.73,48.77,83500.0,44.8354,44.8719,44.4885,44.525,83500.0
2012-11-28 09:30:00,48.46,48.46,48.03,48.25,42800.0,44.242,44.242,43.8494,44.0503,42800.0
2012-11-28 10:00:00,48.15,48.56,47.94,48.38,65800.0,43.959,44.3333,43.7673,44.169,65800.0
2012-11-28 10:30:00,48.38,49.18,48.38,49.15,56100.0,44.169,44.8993,44.169,44.8719,56100.0
2012-11-28 11:00:00,49.17,49.57,48.99,49.52,37000.0,44.8902,45.2554,44.7259,45.2097,37000.0
2012-11-28 11:30:00,49.58,49.63,49.37,49.51,70600.0,45.2645,45.3102,45.0728,45.2006,70600.0
2012-11-28 12:00:00,49.51,49.63,49.24,49.49,44200.0,45.2006,45.3102,44.9541,45.1824,44200.0
2012-11-28 12:30:00,49.52,49.76,49.52,49.76,28900.0,45.2097,45.4289,45.2097,45.4289,28900.0
2012-11-28 13:00:00,49.74,49.78,49.44,49.7,22300.0,45.4106,45.4471,45.1367,45.3741,22300.0
2012-11-28 13:30:00,49.7,49.89,49.64,49.86,55800.0,45.3741,45.5475,45.3193,45.5201,55800.0
2012-11-28 14:00:00,49.81,49.86,49.61,49.78,69600.0,45.4745,45.5201,45.2919,45.4471,69600.0
2012-11-28 14:30:00,49.75,49.79,49.61,49.62,26600.0,45.4197,45.4562,45.2919,45.301,26600.0
2012-11-28 15:00:00,49.6,49.68,49.51,49.59,23300.0,45.2828,45.3558,45.2006,45.2736,23300.0
2012-11-28 15:30:00,49.64,49.72,49.5,49.7,154100.0,45.3193,45.3923,45.1915,45.3741,154100.0
2012-11-29 09:30:00,49.97,50.56,49.84,50.31,118100.0,45.6206,46.1592,45.5019,45.931,118100.0
2012-11-29 10:00:00,50.43,50.92,50.31,50.65,82400.0,46.0405,46.4879,45.931,46.2414,82400.0
2012-11-29 10:30:00,50.58,50.87,50.39,50.83,42600.0,46.1775,46.4422,46.004,46.4057,42600.0
2012-11-29 11:00:00,50.82,51.4,50.71,51.35,119200.0,46.3966,46.9261,46.2962,46.8805,119200.0
2012-11-29 11:30:00,51.36,51.39,50.28,50.42,171500.0,46.8896,46.917,45.9036,46.0314,171500.0
2012-11-29 12:00:00,50.44,51.16,50.38,50.91,58300.0,46.0497,46.707,45.9949,46.4788,58300.0
2012-11-29 12:30:00,50.92,51.23,50.74,51.17,28400.0,46.4879,46.7709,46.3236,46.7161,28400.0
2012-11-29 13:00:00,51.13,51.21,50.97,51.21,26200.0,46.6796,46.7526,46.5335,46.7526,26200.0
2012-11-29 13:30:00,51.22,51.45,51.18,51.45,31200.0,46.7618,46.9718,46.7253,46.9718,31200.0
2012-11-29 14:00:00,51.45,51.5,51.23,51.37,87300.0,46.9718,47.0174,46.7709,46.8987,87300.0
2012-11-29 14:30:00,51.37,51.73,51.37,51.66,143100.0,46.8987,47.2274,46.8987,47.1635,143100.0
2012-11-29 15:00:00,51.69,51.75,51.28,51.38,59000.0,47.1909,47.2456,46.8166,46.9078,59000.0
2012-11-29 15:30:00,51.38,51.45,51.17,51.29,486800.0,46.9078,46.9718,46.7161,46.8257,486800.0
2012-11-30 09:30:00,51.5,52.65,51.37,52.6,209800.0,47.0174,48.0673,46.8987,48.0217,209800.0
2012-11-30 10:00:00,52.64,53.0,52.5,52.57,112100.0,48.0582,48.3868,47.9304,47.9943,112100.0
2012-11-30 10:30:00,52.64,52.86,52.54,52.85,50300.0,48.0582,48.259,47.9669,48.2499,50300.0
2012-11-30 11:00:00,52.85,52.87,52.52,52.82,54000.0,48.2499,48.2682,47.9486,48.2225,54000.0
2012-11-30 11:30:00,52.75,53.1,52.54,52.85,47600.0,48.1586,48.4781,47.9669,48.2499,47600.0
2012-11-30 12:00:00,52.8,52.89,52.55,52.68,27500.0,48.2042,48.2864,47.976,48.0947,27500.0
2012-11-30 12:30:00,52.65,52.79,52.44,52.64,40600.0,48.0673,48.1951,47.8756,48.0582,40600.0
2012-11-30 13:00:00,52.63,52.74,52.58,52.72,42900.0,48.049,48.1495,48.0034,48.1312,42900.0
2012-11-30 13:30:00,52.67,52.74,52.58,52.61,19700.0,48.0856,48.1495,48.0034,48.0308,19700.0
2012-11-30 14:00:00,52.65,52.7,52.58,52.61,35500.0,48.0673,48.113,48.0034,48.0308,35500.0
2012-11-30 14:30:00,52.61,52.7,52.58,52.6,53600.0,48.0308,48.113,48.0034,48.0217,53600.0
2012-11-30 15:00:00,52.59,52.8,52.58,52.71,39900.0,48.0125,48.2042,48.0034,48.1221,39900.0
2012-11-30 15:30:00,52.75,52.92,52.51,52.83,155400.0,48.1586,48.3138,47.9395,48.2316,155400.0
2012-12-03 09:30:00,53.4,53.85,53.02,53.62,190700.0,48.752,49.1629,48.4051,48.9529,190700.0
2012-12-03 10:00:00,53.62,53.8,52.36,52.73,134600.0,48.9529,49.1172,47.8025,48.1403,134600.0
2012-12-03 10:30:00,52.72,52.73,52.26,52.31,42000.0,48.1312,48.1403,47.7113,47.7569,42000.0
2012-12-03 11:00:00,52.36,52.81,52.28,52.36,69200.0,47.8025,48.2134,47.7295,47.8025,69200.0
2012-12-03 11:30:00,52.34,53.4,52.3,53.08,70500.0,47.7843,48.752,47.7478,48.4599,70500.0
2012-12-03 12:00:00,53.05,53.2,52.87,53.02,27700.0,48.4325,48.5694,48.2682,48.4051,27700.0
2012-12-03 12:30:00,53.02,53.14,52.94,53.04,23500.0,48.4051,48.5147,48.3321,48.4234,23500.0
2012-12-03 13:00:00,52.95,53.03,52.73,52.85,18800.0,48.3412,48.4142,48.1403,48.2499,18800.0
2012-12-03 13:30:00,52.85,52.85,52.55,52.71,22400.0,48.2499,48.2499,47.976,48.1221,22400.0
2012-12-03 14:00:00,52.7,52.79,52.4,52.45,17300.0,48.113,48.1951,47.8391,47.8847,17300.0
2012-12-03 14:30:00,52.47,52.76,52.4,52.72,66500.0,47.903,48.1677,47.8391,48.1312,66500.0
2012-12-03 15:00:00,52.72,52.8,52.43,52.44,68800.0,48.1312,48.2042,47.8665,47.8756,68800.0
2012-12-03 15:30:00,52.43,52.51,52.3,52.31,96900.0,47.8665,47.9395,47.7478,47.7569,96900.0
2012-12-04 09:30:00,52.38,53.0,52.12,52.95,55900.0,47.8208,48.3868,47.5834,48.3412,55900.0
2012-12-04 10:00:00,52.97,53.1,52.66,52.66,56300.0,48.3595,48.4781,48.0764,48.0764,56300.0
2012-12-04 10:30:00,52.67,53.09,52.64,53.08,37200.0,48.0856,48.469,48.0582,48.4599,37200.0
2012-12-04 11:00:00,53.01,53.08,52.56,52.8,39500.0,48.396,48.4599,47.9851,48.2042,39500.0
2012-12-04 11:30:00,52.76,52.9,52.63,52.76,45200.0,48.1677,48.2955,48.049,48.1677,45200.0
2012-12-04 12:00:00,52.71,53.14,52.46,52.9,60200.0,48.1221,48.5147,47.8938,48.2955,60200.0
2012-12-04 12:30:00,52.91,53.1,52.77,52.83,23200.0,48.3047,48.4781,48.1769,48.2316,23200.0
2012-12-04 13:00:00,52.8,53.05,52.62,53.05,33000.0,48.2042,48.4325,48.0399,48.4325,33000.0
2012-12-04 13:30:00,53.0,53.15,52.94,53.06,163800.0,48.3868,48.5238,48.3321,48.4416,163800.0
2012-12-04 14:00:00,53.06,53.15,53.01,53.12,30900.0,48.4416,48.5238,48.396,48.4964,30900.0
2012-12-04 14:30:00,53.1,53.38,53.01,53.2,43700.0,48.4781,48.7338,48.396,48.5694,43700.0
2012-12-04 15:00:00,53.2,53.27,52.92,53.03,179300.0,48.5694,48.6333,48.3138,48.4142,179300.0
2012-12-04 15:30:00,53.03,53.09,52.74,52.75,495600.0,48.4142,48.469,48.1495,48.1586,495600.0
2012-12-05 09:30:00,52.78,53.02,52.37,52.37,43500.0,48.186,48.4051,47.8117,47.8117,43500.0
2012-12-05 10:00:00,52.44,52.67,52.04,52.16,47200.0,47.8756,48.0856,47.5104,47.62,47200.0
2012-12-05 10:30:00,52.14,52.31,51.86,52.04,43500.0,47.6017,47.7569,47.3461,47.5104,43500.0
2012-12-05 11:00:00,52.06,52.46,51.81,52.3,35100.0,47.5287,47.8938,47.3004,47.7478,35100.0
2012-12-05 11:30:00,52.32,52.62,52.3,52.58,27400.0,47.766,48.0399,47.7478,48.0034,27400.0
2012-12-05 12:00:00,52.56,52.66,52.34,52.35,38200.0,47.9851,48.0764,47.7843,47.7934,38200.0
2012-12-05 12:30:00,52.4,52.51,52.26,52.32,24500.0,47.8391,47.9395,47.7113,47.766,24500.0
2012-12-05 13:00:00,52.31,52.32,51.62,51.88,1497600.0,47.7569,47.766,47.127,47.3643,1497600.0
2012-12-05 13:30:00,51.88,52.13,51.44,51.5,202300.0,47.3643,47.5926,46.9626,47.0174,202300.0
2012-12-05 14:00:00,51.49,51.97,51.49,51.78,33700.0,47.0083,47.4465,47.0083,47.273,33700.0
2012-12-05 14:30:00,51.78,52.05,51.73,51.97,30100.0,47.273,47.5195,47.2274,47.4465,30100.0
2012-12-05 15:00:00,51.89,52.03,51.45,51.66,89100.0,47.3735,47.5013,46.9718,47.1635,89100.0
2012-12-05 15:30:00,51.64,51.69,51.02,51.13,197500.0,47.1452,47.1909,46.5792,46.6796,197500.0
2012-12-06 09:30:00,51.19,51.58,51.0,51.2,61700.0,46.7344,47.0904,46.5609,46.7435,61700.0
2012-12-06 10:00:00,51.23,51.33,51.0,51.24,41100.0,46.7709,46.8622,46.5609,46.78,41100.0
2012-12-06 10:30:00,51.29,51.5,51.2,51.47,42100.0,46.8257,47.0174,46.7435,46.99,42100.0
2012-12-06 11:00:00,51.5,51.6,51.36,51.6,37700.0,47.0174,47.1087,46.8896,47.1087,37700.0
2012-12-06 11:30:00,51.59,51.7,51.51,51.54,30800.0,47.0996,47.2,47.0265,47.0539,30800.0
2012-12-06 12:00:00,51.54,51.54,51.26,51.26,21000.0,47.0539,47.0539,46.7983,46.7983,21000.0
2012-12-06 12:30:00,51.31,51.58,51.27,51.54,25400.0,46.8439,47.0904,46.8074,47.0539,25400.0
2012-12-06 13:00:00,51.5,51.66,51.43,51.62,24700.0,47.0174,47.1635,46.9535,47.127,24700.0
2012-12-06 13:30:00,51.63,52.06,51.62,52.03,41000.0,47.1361,47.5287,47.127,47.5013,41000.0
2012-12-06 14:00:00,52.0,52.01,51.86,51.99,17200.0,47.4739,47.483,47.3461,47.4648,17200.0
2012-12-06 14:30:00,52.0,52.03,51.73,51.78,173500.0,47.4739,47.5013,47.2274,47.273,173500.0
2012-12-06 15:00:00,51.78,51.93,51.72,51.83,39400.0,47.273,47.41,47.2183,47.3187,39400.0
2012-12-06 15:30:00,51.83,52.03,51.81,52.01,56000.0,47.3187,47.5013,47.3004,47.483,56000.0
2012-12-07 09:30:00,52.5,52.5,51.87,52.02,168100.0,47.9304,47.9304,47.3552,47.4921,168100.0
2012-12-07 10:00:00,52.05,52.36,51.96,52.26,108600.0,47.5195,47.8025,47.4374,47.7113,108600.0
2012-12-07 10:30:00,52.31,52.31,52.1,52.21,50800.0,47.7569,47.7569,47.5652,47.6656,50800.0
2012-12-07 11:00:00,52.25,52.31,51.76,51.8,195700.0,47.7021,47.7569,47.2548,47.2913,195700.0
2012-12-07 11:30:00,51.87,52.04,51.42,51.42,28000.0,47.3552,47.5104,46.9444,46.9444,28000.0
2012-12-07 12:00:00,51.44,51.95,51.44,51.73,20700.0,46.9626,47.4282,46.9626,47.2274,20700.0
2012-12-07 12:30:00,51.74,51.9,51.65,51.84,12900.0,47.2365,47.3826,47.1543,47.3278,12900.0
2012-12-07 13:00:00,51.84,51.98,51.79,51.92,20100.0,47.3278,47.4556,47.2822,47.4008,20100.0
2012-12-07 13:30:00,51.87,52.0,51.85,51.99,36200.0,47.3552,47.4739,47.3369,47.4648,36200.0
2012-12-07 14:00:00,51.93,52.15,51.9,52.12,24500.0,47.41,47.6108,47.3826,47.5834,24500.0
2012-12-07 14:30:00,52.12,52.16,51.86,51.91,26100.0,47.5834,47.62,47.3461,47.3917,26100.0
2012-12-07 15:00:00,51.91,52.13,51.9,52.01,37900.0,47.3917,47.5926,47.3826,47.483,37900.0
2012-12-07 15:30:00,52.02,52.17,51.92,51.98,243800.0,47.4921,47.6291,47.4008,47.4556,243800.0
2012-12-10 09:30:00,52.09,52.24,51.88,52.24,43500.0,47.556,47.693,47.3643,47.693,43500.0
2012-12-10 10:00:00,52.25,52.26,51.93,52.01,33400.0,47.7021,47.7113,47.41,47.483,33400.0
2012-12-10 10:30:00,52.05,52.3,52.01,52.25,29100.0,47.5195,47.7478,47.483,47.7021,29100.0
2012-12-10 11:00:00,52.28,52.3,51.89,51.9,22100.0,47.7295,47.7478,47.3735,47.3826,22100.0
2012-12-10 11:30:00,51.87,52.13,51.86,52.09,54400.0,47.3552,47.5926,47.3461,47.556,54400.0
2012-12-10 12:00:00,52.12,52.28,51.92,51.96,40200.0,47.5834,47.7295,47.4008,47.4374,40200.0
2012-12-10 12:30:00,51.96,52.18,51.84,51.89,48600.0,47.4374,47.6382,47.3278,47.3735,48600.0
2012-12-10 13:00:00,51.89,52.05,51.83,51.86,15500.0,47.3735,47.5195,47.3187,47.3461,15500.0
2012-12-10 13:30:00,51.87,51.97,51.79,51.97,22700.0,47.3552,47.4465,47.2822,47.4465,22700.0
2012-12-10 14:00:00,51.97,52.03,51.93,51.98,54900.0,47.4465,47.5013,47.41,47.4556,54900.0
2012-12-10 14:30:00,52.01,52.06,51.81,52.01,34600.0,47.483,47.5287,47.3004,47.483,34600.0
2012-12-10 15:00:00,52.05,52.06,51.96,52.04,36600.0,47.5195,47.5287,47.4374,47.5104,36600.0
2012-12-10 15:30:00,52.0,52.12,51.97,52.09,52000.0,47.4739,47.5834,47.4465,47.556,52000.0
2012-12-11 09:30:00,52.54,52.57,52.2,52.47,36200.0,47.9669,47.9943,47.6565,47.903,36200.0
2012-12-11 10:00:00,52.53,52.61,52.45,52.6,69400.0,47.9578,48.0308,47.8847,48.0217,69400.0
2012-12-11 10:30:00,52.57,52.64,52.43,52.5,63800.0,47.9943,48.0582,47.8665,47.9304,63800.0
2012-12-11 11:00:00,52.51,52.71,52.39,52.56,54200.0,47.9395,48.1221,47.8299,47.9851,54200.0
2012-12-11 11:30:00,52.53,52.59,52.44,52.5,32800.0,47.9578,48.0125,47.8756,47.9304,32800.0
2012-12-11 12:00:00,52.5,52.53,52.24,52.35,68300.0,47.9304,47.9578,47.693,47.7934,68300.0
2012-12-11 12:30:00,52.4,52.5,52.24,52.29,64300.0,47.8391,47.9304,47.693,47.7386,64300.0
2012-12-11 13:00:00,52.33,52.35,51.97,52.15,52100.0,47.7752,47.7934,47.4465,47.6108,52100.0
2012-12-11 13:30:00,52.16,52.24,51.99,52.2,40800.0,47.62,47.693,47.4648,47.6565,40800.0
2012-12-11 14:00:00,52.19,52.26,51.98,52.14,15700.0,47.6473,47.7113,47.4556,47.6017,15700.0
2012-12-11 14:30:00,52.12,52.16,51.96,52.0,32900.0,47.5834,47.62,47.4374,47.4739,32900.0
2012-12-11 15:00:00,51.96,52.18,51.94,52.15,48700.0,47.4374,47.6382,47.4191,47.6108,48700.0
2012-12-11 15:30:00,52.12,52.39,52.1,52.25,110500.0,47.5834,47.8299,47.5652,47.7021,110500.0
2012-12-12 09:30:00,52.59,52.71,52.07,52.09,63100.0,48.0125,48.1221,47.5378,47.556,63100.0
2012-12-12 10:00:00,52.09,52.68,51.91,52.57,55600.0,47.556,48.0947,47.3917,47.9943,55600.0
2012-12-12 10:30:00,52.54,52.66,52.38,52.55,308100.0,47.9669,48.0764,47.8208,47.976,308100.0
2012-12-12 11:00:00,52.55,52.71,52.33,52.41,72300.0,47.976,48.1221,47.7752,47.8482,72300.0
2012-12-12 11:30:00,52.41,52.49,52.09,52.12,45800.0,47.8482,47.9212,47.556,47.5834,45800.0
2012-12-12 12:00:00,52.09,52.16,51.98,52.01,30100.0,47.556,47.62,47.4556,47.483,30100.0
2012-12-12 12:30:00,52.07,52.37,51.79,52.14,82300.0,47.5378,47.8117,47.2822,47.6017,82300.0
2012-12-12 13:00:00,52.14,52.19,51.67,51.73,68600.0,47.6017,47.6473,47.1726,47.2274,68600.0
2012-12-12 13:30:00,51.72,52.19,51.72,51.93,25700.0,47.2183,47.6473,47.2183,47.41,25700.0
2012-12-12 14:00:00,51.92,52.02,51.59,51.61,40200.0,47.4008,47.4921,47.0996,47.1178,40200.0
2012-12-12 14:30:00,51.63,51.68,51.37,51.41,72500.0,47.1361,47.1817,46.8987,46.9352,72500.0
2012-12-12 15:00:00,51.39,51.47,51.12,51.2,80600.0,46.917,46.99,46.6705,46.7435,80600.0
2012-12-12 15:30:00,51.21,51.36,50.99,51.31,129800.0,46.7526,46.8896,46.5518,46.8439,129800.0
2012-12-13 09:30:00,51.41,51.98,51.22,51.85,72200.0,46.9352,47.4556,46.7618,47.3369,72200.0
2012-12-13 10:00:00,51.86,51.9,51.74,51.75,35900.0,47.3461,47.3826,47.2365,47.2456,35900.0
2012-12-13 10:30:00,51.8,51.8,51.42,51.61,46700.0,47.2913,47.2913,46.9444,47.1178,46700.0
2012-12-13 11:00:00,51.63,51.66,51.29,51.59,20400.0,47.1361,47.1635,46.8257,47.0996,20400.0
2012-12-13 11:30:00,51.52,51.7,51.45,51.65,88600.0,47.0357,47.2,46.9718,47.1543,88600.0
2012-12-13 12:00:00,51.69,51.71,51.38,51.39,108500.0,47.1909,47.2091,46.9078,46.917,108500.0
2012-12-13 12:30:00,51.35,51.64,51.33,51.6,53500.0,46.8805,47.1452,46.8622,47.1087,53500.0
2012-12-13 13:00:00,51.61,51.64,51.45,51.63,52500.0,47.1178,47.1452,46.9718,47.1361,52500.0
2012-12-13 13:30:00,51.62,51.66,51.35,51.39,64600.0,47.127,47.1635,46.8805,46.917,64600.0
2012-12-13 14:00:00,51.38,51.52,51.19,51.52,60300.0,46.9078,47.0357,46.7344,47.0357,60300.0
2012-12-13 14:30:00,51.48,51.59,51.33,51.52,53900.0,46.9991,47.0996,46.8622,47.0357,53900.0
2012-12-13 15:00:00,51.54,51.56,51.34,51.56,51500.0,47.0539,47.0722,46.8713,47.0722,51500.0
2012-12-13 15:30:00,51.56,51.76,51.51,51.67,69800.0,47.0722,47.2548,47.0265,47.1726,69800.0
2012-12-14 09:30:00,51.67,51.8,51.11,51.34,31600.0,47.1726,47.2913,46.6613,46.8713,31600.0
2012-12-14 10:00:00,51.36,51.48,51.02,51.15,49900.0,46.8896,46.9991,46.5792,46.6979,49900.0
2012-12-14 10:30:00,51.19,51.5,51.19,51.39,15300.0,46.7344,47.0174,46.7344,46.917,15300.0
2012-12-14 11:00:00,51.43,51.5,51.35,51.35,20200.0,46.9535,47.0174,46.8805,46.8805,20200.0
2012-12-14 11:30:00,51.4,51.5,51.24,51.43,40200.0,46.9261,47.0174,46.78,46.9535,40200.0
2012-12-14 12:00:00,51.46,51.61,51.45,51.45,24800.0,46.9809,47.1178,46.9718,46.9718,24800.0
2012-12-14 12:30:00,51.44,51.45,51.3,51.39,65000.0,46.9626,46.9718,46.8348,46.917,65000.0
2012-12-14 13:00:00,51.42,51.42,51.16,51.3,47000.0,46.9444,46.9444,46.707,46.8348,47000.0
2012-12-14 13:30:00,51.3,51.48,51.25,51.35,21200.0,46.8348,46.9991,46.7892,46.8805,21200.0
2012-12-14 14:00:00,51.32,51.49,51.32,51.4,47600.0,46.8531,47.0083,46.8531,46.9261,47600.0
2012-12-14 14:30:00,51.41,51.58,51.38,51.43,64400.0,46.9352,47.0904,46.9078,46.9535,64400.0
2012-12-14 15:00:00,51.44,51.53,51.36,51.53,82700.0,46.9626,47.0448,46.8896,47.0448,82700.0
2012-12-14 15:30:00,51.51,51.6,51.43,51.6,111000.0,47.0265,47.1087,46.9535,47.1087,111000.0
2012-12-17 09:30:00,51.74,51.91,51.41,51.79,37800.0,47.2365,47.3917,46.9352,47.2822,37800.0
2012-12-17 10:00:00,51.8,51.94,51.67,51.83,47800.0,47.2913,47.4191,47.1726,47.3187,47800.0
2012-12-17 10:30:00,51.93,51.99,51.85,51.93,48300.0,47.41,47.4648,47.3369,47.41,48300.0
2012-12-17 11:00:00,51.94,52.39,51.81,52.26,78300.0,47.4191,47.8299,47.3004,47.7113,78300.0
2012-12-17 11:30:00,52.2,52.84,52.2,52.53,96300.0,47.6565,48.2408,47.6565,47.9578,96300.0
2012-12-17 12:00:00,52.54,52.7,52.5,52.5,80300.0,47.9669,48.113,47.9304,47.9304,80300.0
2012-12-17 12:30:00,52.51,52.8,52.51,52.7,47600.0,47.9395,48.2042,47.9395,48.113,47600.0
2012-12-17 13:00:00,52.7,52.75,52.54,52.61,42200.0,48.113,48.1586,47.9669,48.0308,42200.0
2012-12-17 13:30:00,52.6,52.75,52.43,52.57,71200.0,48.0217,48.1586,47.8665,47.9943,71200.0
2012-12-17 14:00:00,52.6,52.67,52.4,52.49,41600.0,48.0217,48.0856,47.8391,47.9212,41600.0
2012-12-17 14:30:00,52.49,52.59,52.43,52.53,32800.0,47.9212,48.0125,47.8665,47.9578,32800.0
2012-12-17 15:00:00,52.57,52.6,52.44,52.49,54300.0,47.9943,48.0217,47.8756,47.9212,54300.0
2012-12-17 15:30:00,52.48,52.73,52.43,52.71,170700.0,47.9121,48.1403,47.8665,48.1221,170700.0
2012-12-18 09:30:00,52.71,53.0,52.67,52.95,62200.0,48.1221,48.3868,48.0856,48.3412,62200.0
2012-12-18 10:00:00,52.9,53.02,52.7,52.97,366200.0,48.2955,48.4051,48.113,48.3595,366200.0
2012-12-18 10:30:00,52.96,53.07,52.91,52.92,138400.0,48.3503,48.4507,48.3047,48.3138,138400.0
2012-12-18 11:00:00,52.94,53.01,52.86,53.0,147800.0,48.3321,48.396,48.259,48.3868,147800.0
2012-12-18 11:30:00,53.0,53.12,52.95,53.0,93900.0,48.3868,48.4964,48.3412,48.3868,93900.0
2012-12-18 12:00:00,52.99,53.08,52.94,53.03,14300.0,48.3777,48.4599,48.3321,48.4142,14300.0
2012-12-18 12:30:00,53.0,53.17,52.94,53.13,72800.0,48.3868,48.542,48.3321,48.5055,72800.0
2012-12-18 13:00:00,53.08,53.2,53.03,53.12,25200.0,48.4599,48.5694,48.4142,48.4964,25200.0
2012-12-18 13:30:00,53.09,53.15,53.03,53.14,27100.0,48.469,48.5238,48.4142,48.5147,27100.0
2012-12-18 14:00:00,53.12,53.23,53.03,53.07,13700.0,48.4964,48.5968,48.4142,48.4507,13700.0
2012-12-18 14:30:00,53.07,53.13,52.92,53.13,23800.0,48.4507,48.5055,48.3138,48.5055,23800.0
2012-12-18 15:00:00,53.1,53.17,52.99,53.05,16300.0,48.4781,48.542,48.3777,48.4325,16300.0
2012-12-18 15:30:00,53.02,53.19,52.98,53.19,110800.0,48.4051,48.5603,48.3686,48.5603,110800.0
2012-12-19 09:30:00,53.19,53.19,52.43,52.51,41100.0,48.5603,48.5603,47.8665,47.9395,41100.0
2012-12-19 10:00:00,52.45,52.6,52.34,52.48,39500.0,47.8847,48.0217,47.7843,47.9121,39500.0
2012-12-19 10:30:00,52.5,52.5,52.38,52.42,49400.0,47.9304,47.9304,47.8208,47.8573,49400.0
2012-12-19 11:00:00,52.45,52.87,52.39,52.8,61200.0,47.8847,48.2682,47.8299,48.2042,61200.0
2012-12-19 11:30:00,52.8,52.89,52.71,52.75,18900.0,48.2042,48.2864,48.1221,48.1586,18900.0
2012-12-19 12:00:00,52.8,52.93,52.76,52.93,55900.0,48.2042,48.3229,48.1677,48.3229,55900.0
2012-12-19 12:30:00,52.89,53.08,52.85,53.0,66200.0,48.2864,48.4599,48.2499,48.3868,66200.0
2012-12-19 13:00:00,53.0,53.03,52.85,52.97,25000.0,48.3868,48.4142,48.2499,48.3595,25000.0
2012-12-19 13:30:00,52.94,53.29,52.93,53.29,103200.0,48.3321,48.6516,48.3229,48.6516,103200.0
2012-12-19 14:00:00,53.28,53.37,53.0,53.1,46800.0,48.6425,48.7246,48.3868,48.4781,46800.0
2012-12-19 14:30:00,53.06,53.16,52.98,53.0,52700.0,48.4416,48.5329,48.3686,48.3868,52700.0
2012-12-19 15:00:00,53.02,53.19,53.0,53.13,33200.0,48.4051,48.5603,48.3868,48.5055,33200.0
2012-12-19 15:30:00,53.13,53.28,53.08,53.09,76800.0,48.5055,48.6425,48.4599,48.469,76800.0
2012-12-20 09:30:00,53.02,53.19,52.93,53.04,50000.0,48.4051,48.5603,48.3229,48.4234,50000.0
2012-12-20 10:00:00,53.11,53.21,52.81,52.81,58400.0,48.4873,48.5786,48.2134,48.2134,58400.0
2012-12-20 10:30:00,52.8,53.01,52.77,52.86,29200.0,48.2042,48.396,48.1769,48.259,29200.0
2012-12-20 11:00:00,52.85,52.96,52.76,52.83,32200.0,48.2499,48.3503,48.1677,48.2316,32200.0
2012-12-20 11:30:00,52.81,53.04,52.76,52.98,18800.0,48.2134,48.4234,48.1677,48.3686,18800.0
2012-12-20 12:00:00,52.97,53.07,52.89,52.95,45200.0,48.3595,48.4507,48.2864,48.3412,45200.0
2012-12-20 12:30:00,52.91,53.03,52.89,52.96,34800.0,48.3047,48.4142,48.2864,48.3503,34800.0
2012-12-20 13:00:00,52.95,52.99,52.79,52.9,42200.0,48.3412,48.3777,48.1951,48.2955,42200.0
2012-12-20 13:30:00,52.93,53.01,52.79,52.93,65400.0,48.3229,48.396,48.1951,48.3229,65400.0
2012-12-20 14:00:00,52.94,52.96,52.8,52.91,47000.0,48.3321,48.3503,48.2042,48.3047,47000.0
2012-12-20 14:30:00,52.92,52.97,52.84,52.9,48600.0,48.3138,48.3595,48.2408,48.2955,48600.0
2012-12-20 15:00:00,52.93,53.0,52.9,52.98,62200.0,48.3229,48.3868,48.2955,48.3686,62200.0
2012-12-20 15:30:00,52.99,53.25,52.98,53.24,218700.0,48.3777,48.6151,48.3686,48.606,218700.0
2012-12-21 09:30:00,53.04,53.16,52.46,52.73,354400.0,48.4234,48.5329,47.8938,48.1403,354400.0
2012-12-21 10:00:00,52.73,52.87,52.54,52.54,43800.0,48.1403,48.2682,47.9669,47.9669,43800.0
2012-12-21 10:30:00,52.54,52.7,52.26,52.56,34300.0,47.9669,48.113,47.7113,47.9851,34300.0
2012-12-21 11:00:00,52.59,52.59,52.03,52.18,29500.0,48.0125,48.0125,47.5013,47.6382,29500.0
2012-12-21 11:30:00,52.11,52.31,52.06,52.21,46500.0,47.5743,47.7569,47.5287,47.6656,46500.0
2012-12-21 12:00:00,52.2,52.25,51.79,51.86,30500.0,47.6565,47.7021,47.2822,47.3461,30500.0
2012-12-21 12:30:00,51.82,52.11,51.8,52.03,28100.0,47.3095,47.5743,47.2913,47.5013,28100.0
2012-12-21 13:00:00,52.05,52.13,51.94,51.98,26500.0,47.5195,47.5926,47.4191,47.4556,26500.0
2012-12-21 13:30:00,51.98,52.26,51.96,52.2,77300.0,47.4556,47.7113,47.4374,47.6565,77300.0
2012-12-21 14:00:00,52.2,52.35,52.16,52.25,25700.0,47.6565,47.7934,47.62,47.7021,25700.0
2012-12-21 14:30:00,52.24,52.42,52.15,52.25,31800.0,47.693,47.8573,47.6108,47.7021,31800.0
2012-12-21 15:00:00,52.28,52.55,52.25,52.5,55700.0,47.7295,47.976,47.7021,47.9304,55700.0
2012-12-21 15:30:00,52.52,52.63,52.21,52.27,160300.0,47.9486,48.049,47.6656,47.7204,160300.0
2012-12-24 09:30:00,52.18,52.5,52.18,52.47,23000.0,47.6382,47.9304,47.6382,47.903,23000.0
2012-12-24 10:00:00,52.46,52.5,52.33,52.39,30400.0,47.8938,47.9304,47.7752,47.8299,30400.0
2012-12-24 10:30:00,52.4,52.65,52.4,52.48,22500.0,47.8391,48.0673,47.8391,47.9121,22500.0
2012-12-24 11:00:00,52.51,52.67,52.47,52.67,11400.0,47.9395,48.0856,47.903,48.0856,11400.0
2012-12-24 11:30:00,52.68,52.74,52.53,52.67,17300.0,48.0947,48.1495,47.9578,48.0856,17300.0
2012-12-24 12:00:00,52.66,52.85,52.62,52.85,41700.0,48.0764,48.2499,48.0399,48.2499,41700.0
2012-12-24 12:30:00,52.86,53.1,52.86,52.95,95100.0,48.259,48.4781,48.259,48.3412,95100.0
2012-12-26 09:30:00,52.97,53.23,52.45,52.61,56300.0,48.3595,48.5968,47.8847,48.0308,56300.0
2012-12-26 10:00:00,52.63,52.74,52.37,52.37,28200.0,48.049,48.1495,47.8117,47.8117,28200.0
2012-12-26 10:30:00,52.39,52.66,52.35,52.56,35300.0,47.8299,48.0764,47.7934,47.9851,35300.0
2012-12-26 11:00:00,52.55,52.86,52.35,52.75,30600.0,47.976,48.259,47.7934,48.1586,30600.0
2012-12-26 11:30:00,52.7,53.09,52.67,53.09,52600.0,48.113,48.469,48.0856,48.469,52600.0
2012-12-26 12:00:00,53.1,53.14,53.01,53.11,13200.0,48.4781,48.5147,48.396,48.4873,13200.0
2012-12-26 12:30:00,53.1,53.22,53.07,53.2,15500.0,48.4781,48.5877,48.4507,48.5694,15500.0
2012-12-26 13:00:00,53.16,53.29,53.05,53.05,41600.0,48.5329,48.6516,48.4325,48.4325,41600.0
2012-12-26 13:30:00,53.04,53.05,52.67,52.91,55500.0,48.4234,48.4325,48.0856,48.3047,55500.0
2012-12-26 14:00:00,52.91,53.13,52.88,53.11,36700.0,48.3047,48.5055,48.2773,48.4873,36700.0
2012-12-26 14:30:00,53.1,53.22,53.05,53.22,16300.0,48.4781,48.5877,48.4325,48.5877,16300.0
2012-12-26 15:00:00,53.17,53.18,52.87,52.9,30500.0,48.542,48.5512,48.2682,48.2955,30500.0
2012-12-26 15:30:00,52.89,52.98,52.73,52.81,44500.0,48.2864,48.3686,48.1403,48.2134,44500.0
2012-12-27 09:30:00,52.98,53.09,52.57,52.73,27300.0,48.3686,48.469,47.9943,48.1403,27300.0
2012-12-27 10:00:00,52.73,52.83,52.07,52.22,60200.0,48.1403,48.2316,47.5378,47.6747,60200.0
2012-12-27 10:30:00,52.29,52.48,52.18,52.34,11400.0,47.7386,47.9121,47.6382,47.7843,11400.0
2012-12-27 11:00:00,52.35,52.37,51.97,52.14,14300.0,47.7934,47.8117,47.4465,47.6017,14300.0
2012-12-27 11:30:00,52.09,52.15,51.9,51.97,6800.0,47.556,47.6108,47.3826,47.4465,6800.0
2012-12-27 12:00:00,51.91,51.91,51.5,51.57,25900.0,47.3917,47.3917,47.0174,47.0813,25900.0
2012-12-27 12:30:00,51.52,51.56,51.36,51.53,14100.0,47.0357,47.0722,46.8896,47.0448,14100.0
2012-12-27 13:00:00,51.61,52.1,51.59,51.89,29100.0,47.1178,47.5652,47.0996,47.3735,29100.0
2012-12-27 13:30:00,51.98,51.98,51.75,51.77,6800.0,47.4556,47.4556,47.2456,47.2639,6800.0
2012-12-27 14:00:00,51.79,51.81,51.52,51.59,10400.0,47.2822,47.3004,47.0357,47.0996,10400.0
2012-12-27 14:30:00,51.53,52.07,51.52,51.92,27700.0,47.0448,47.5378,47.0357,47.4008,27700.0
2012-12-27 15:00:00,51.91,52.06,51.78,51.95,56100.0,47.3917,47.5287,47.273,47.4282,56100.0
2012-12-27 15:30:00,51.93,52.02,51.68,51.71,211300.0,47.41,47.4921,47.1817,47.2091,211300.0
2012-12-28 09:30:00,51.29,51.49,51.13,51.44,24900.0,46.8257,47.0083,46.6796,46.9626,24900.0
2012-12-28 10:00:00,51.43,51.52,50.97,50.97,23200.0,46.9535,47.0357,46.5335,46.5335,23200.0
2012-12-28 10:30:00,50.98,51.43,50.95,51.2,34400.0,46.5427,46.9535,46.5153,46.7435,34400.0
2012-12-28 11:00:00,51.2,51.24,50.68,50.86,36800.0,46.7435,46.78,46.2688,46.4331,36800.0
2012-12-28 11:30:00,50.86,50.92,50.8,50.91,13800.0,46.4331,46.4879,46.3783,46.4788,13800.0
2012-12-28 12:00:00,50.94,51.07,50.94,51.05,10500.0,46.5061,46.6248,46.5061,46.6066,10500.0
2012-12-28 12:30:00,51.05,51.21,51.03,51.03,11700.0,46.6066,46.7526,46.5883,46.5883,11700.0
2012-12-28 13:00:00,51.03,51.25,51.01,51.25,15000.0,46.5883,46.7892,46.5701,46.7892,15000.0
2012-12-28 13:30:00,51.21,51.29,51.06,51.14,13800.0,46.7526,46.8257,46.6157,46.6887,13800.0
2012-12-28 14:00:00,51.09,51.17,51.04,51.16,14200.0,46.6431,46.7161,46.5974,46.707,14200.0
2012-12-28 14:30:00,51.16,51.33,51.06,51.28,20600.0,46.707,46.8622,46.6157,46.8166,20600.0
2012-12-28 15:00:00,51.28,51.38,51.04,51.3,37500.0,46.8166,46.9078,46.5974,46.8348,37500.0
2012-12-28 15:30:00,51.3,51.48,51.06,51.25,97900.0,46.8348,46.9991,46.6157,46.7892,97900.0
2012-12-31 09:30:00,51.0,51.54,50.93,51.42,45400.0,46.5609,47.0539,46.497,46.9444,45400.0
2012-12-31 10:00:00,51.41,51.58,51.31,51.5,29600.0,46.9352,47.0904,46.8439,47.0174,29600.0
2012-12-31 10:30:00,51.43,51.63,51.28,51.51,21900.0,46.9535,47.1361,46.8166,47.0265,21900.0
2012-12-31 11:00:00,51.51,51.64,51.42,51.49,20000.0,47.0265,47.1452,46.9444,47.0083,20000.0
2012-12-31 11:30:00,51.5,51.52,51.4,51.51,11700.0,47.0174,47.0357,46.9261,47.0265,11700.0
2012-12-31 12:00:00,51.51,51.54,51.37,51.42,42800.0,47.0265,47.0539,46.8987,46.9444,42800.0
2012-12-31 12:30:00,51.48,51.9,51.4,51.8,53100.0,46.9991,47.3826,46.9261,47.2913,53100.0
2012-12-31 13:00:00,51.8,51.86,51.66,51.74,26200.0,47.2913,47.3461,47.1635,47.2365,26200.0
2012-12-31 13:30:00,51.75,51.96,51.5,51.59,41800.0,47.2456,47.4374,47.0174,47.0996,41800.0
2012-12-31 14:00:00,51.59,51.8,51.53,51.75,26000.0,47.0996,47.2913,47.0448,47.2456,26000.0
2012-12-31 14:30:00,51.81,51.95,51.66,51.88,47700.0,47.3004,47.4282,47.1635,47.3643,47700.0
2012-12-31 15:00:00,51.91,51.98,51.43,51.57,59200.0,47.3917,47.4556,46.9535,47.0813,59200.0
2012-12-31 15:30:00,51.58,52.05,51.58,52.04,169500.0,47.0904,47.5195,47.0904,47.5104,169500.0
2013-01-02 09:30:00,53.3,53.74,53.13,53.69,103000.0,48.6607,49.0624,48.5055,49.0168,103000.0
2013-01-02 10:00:00,53.69,54.15,53.65,54.07,52700.0,49.0168,49.4367,48.9803,49.3637,52700.0
2013-01-02 10:30:00,54.01,54.23,53.92,54.08,55700.0,49.3089,49.5098,49.2268,49.3728,55700.0
2013-01-02 11:00:00,54.17,54.3,53.94,54.15,39000.0,49.455,49.5737,49.245,49.4367,39000.0
2013-01-02 11:30:00,54.1,54.23,53.84,53.88,30800.0,49.3911,49.5098,49.1537,49.1902,30800.0
2013-01-02 12:00:00,53.88,53.92,53.72,53.73,30000.0,49.1902,49.2268,49.0442,49.0533,30000.0
2013-01-02 12:30:00,53.73,53.75,53.53,53.53,26100.0,49.0533,49.0716,48.8707,48.8707,26100.0
2013-01-02 13:00:00,53.56,53.77,53.56,53.71,41400.0,48.8981,49.0898,48.8981,49.035,41400.0
2013-01-02 13:30:00,53.73,53.73,53.23,53.52,54400.0,49.0533,49.0533,48.5968,48.8616,54400.0
2013-01-02 14:00:00,53.48,53.68,53.36,53.4,46500.0,48.8251,49.0077,48.7155,48.752,46500.0
2013-01-02 14:30:00,53.42,53.43,53.2,53.26,27100.0,48.7703,48.7794,48.5694,48.6242,27100.0
2013-01-02 15:00:00,53.27,53.53,53.25,53.44,74000.0,48.6333,48.8707,48.6151,48.7885,74000.0
2013-01-02 15:30:00,53.46,53.9,53.46,53.9,173600.0,48.8068,49.2085,48.8068,49.2085,173600.0
2013-01-03 09:30:00,53.91,54.12,53.6,53.98,65300.0,49.2176,49.4094,48.9346,49.2815,65300.0
2013-01-03 10:00:00,53.96,53.99,53.73,53.81,64300.0,49.2633,49.2907,49.0533,49.1263,64300.0
2013-01-03 10:30:00,53.8,54.02,53.76,53.89,13800.0,49.1172,49.3181,49.0807,49.1994,13800.0
2013-01-03 11:00:00,53.89,53.99,53.74,53.8,91100.0,49.1994,49.2907,49.0624,49.1172,91100.0
2013-01-03 11:30:00,53.83,54.02,53.79,54.0,38600.0,49.1446,49.3181,49.1081,49.2998,38600.0
2013-01-03 12:00:00,54.02,54.22,53.94,54.2,62700.0,49.3181,49.5007,49.245,49.4824,62700.0
2013-01-03 12:30:00,54.19,54.19,53.96,54.05,34300.0,49.4733,49.4733,49.2633,49.3454,34300.0
2013-01-03 13:00:00,54.03,54.06,53.93,53.97,11900.0,49.3272,49.3546,49.2359,49.2724,11900.0
2013-01-03 13:30:00,54.0,54.0,53.86,53.9,11800.0,49.2998,49.2998,49.172,49.2085,11800.0
2013-01-03 14:00:00,53.87,53.89,53.45,53.45,17400.0,49.1811,49.1994,48.7977,48.7977,17400.0
2013-01-03 14:30:00,53.43,53.74,53.39,53.7,17000.0,48.7794,49.0624,48.7429,49.0259,17000.0
2013-01-03 15:00:00,53.68,53.71,53.35,53.39,29900.0,49.0077,49.035,48.7064,48.7429,29900.0
2013-01-03 15:30:00,53.36,53.52,53.31,53.5,70600.0,48.7155,48.8616,48.6699,48.8433,70600.0
2013-01-04 09:30:00,53.72,53.82,53.42,53.57,26100.0,49.0442,49.1355,48.7703,48.9072,26100.0
2013-01-04 10:00:00,53.63,53.63,53.36,53.49,23700.0,48.962,48.962,48.7155,48.8342,23700.0
2013-01-04 10:30:00,53.54,53.54,53.15,53.31,19800.0,48.8798,48.8798,48.5238,48.6699,19800.0
2013-01-04 11:00:00,53.33,53.55,53.29,53.45,33600.0,48.6881,48.889,48.6516,48.7977,33600.0
2013-01-04 11:30:00,53.45,53.62,53.41,53.41,25700.0,48.7977,48.9529,48.7612,48.7612,25700.0
2013-01-04 12:00:00,53.41,53.66,53.41,53.5,17000.0,48.7612,48.9894,48.7612,48.8433,17000.0
2013-01-04 12:30:00,53.46,53.5,53.35,53.39,31100.0,48.8068,48.8433,48.7064,48.7429,31100.0
2013-01-04 13:00:00,53.44,53.44,53.31,53.39,26500.0,48.7885,48.7885,48.6699,48.7429,26500.0
2013-01-04 13:30:00,53.37,53.43,53.34,53.41,18700.0,48.7246,48.7794,48.6972,48.7612,18700.0
2013-01-04 14:00:00,53.42,53.47,53.31,53.47,15100.0,48.7703,48.8159,48.6699,48.8159,15100.0
2013-01-04 14:30:00,53.45,53.57,53.42,53.57,19400.0,48.7977,48.9072,48.7703,48.9072,19400.0
2013-01-04 15:00:00,53.59,53.72,53.49,53.69,41200.0,48.9255,49.0442,48.8342,49.0168,41200.0
2013-01-04 15:30:00,53.7,53.89,53.68,53.84,90800.0,49.0259,49.1994,49.0077,49.1537,90800.0
2013-01-07 09:30:00,53.32,53.66,53.32,53.66,50600.0,48.679,48.9894,48.679,48.9894,50600.0
2013-01-07 10:00:00,53.63,53.88,53.55,53.77,28700.0,48.962,49.1902,48.889,49.0898,28700.0
2013-01-07 10:30:00,53.77,53.84,53.23,53.29,45800.0,49.0898,49.1537,48.5968,48.6516,45800.0
2013-01-07 11:00:00,53.22,53.47,53.22,53.39,42200.0,48.5877,48.8159,48.5877,48.7429,42200.0
2013-01-07 11:30:00,53.39,53.43,53.22,53.3,13300.0,48.7429,48.7794,48.5877,48.6607,13300.0
2013-01-07 12:00:00,53.28,53.3,53.11,53.23,11700.0,48.6425,48.6607,48.4873,48.5968,11700.0
2013-01-07 12:30:00,53.27,53.3,53.18,53.24,5500.0,48.6333,48.6607,48.5512,48.606,5500.0
2013-01-07 13:00:00,53.23,53.41,53.15,53.21,9900.0,48.5968,48.7612,48.5238,48.5786,9900.0
2013-01-07 13:30:00,53.23,53.28,53.1,53.28,9500.0,48.5968,48.6425,48.4781,48.6425,9500.0
2013-01-07 14:00:00,53.23,53.4,53.22,53.4,6500.0,48.5968,48.752,48.5877,48.752,6500.0
2013-01-07 14:30:00,53.4,53.5,53.34,53.41,11000.0,48.752,48.8433,48.6972,48.7612,11000.0
2013-01-07 15:00:00,53.41,53.51,53.33,53.45,11200.0,48.7612,48.8525,48.6881,48.7977,11200.0
2013-01-07 15:30:00,53.44,53.77,53.36,53.73,83200.0,48.7885,49.0898,48.7155,49.0533,83200.0
2013-01-08 09:30:00,53.57,53.8,53.5,53.5,40300.0,48.9072,49.1172,48.8433,48.8433,40300.0
2013-01-08 10:00:00,53.49,53.5,53.23,53.39,14600.0,48.8342,48.8433,48.5968,48.7429,14600.0
2013-01-08 10:30:00,53.38,53.39,53.17,53.19,7500.0,48.7338,48.7429,48.542,48.5603,7500.0
2013-01-08 11:00:00,53.21,53.21,52.68,52.8,40300.0,48.5786,48.5786,48.0947,48.2042,40300.0
2013-01-08 11:30:00,52.83,53.24,52.82,53.19,13600.0,48.2316,48.606,48.2225,48.5603,13600.0
2013-01-08 12:00:00,53.23,53.27,53.01,53.11,9600.0,48.5968,48.6333,48.396,48.4873,9600.0
2013-01-08 12:30:00,53.07,53.09,52.81,52.83,12200.0,48.4507,48.469,48.2134,48.2316,12200.0
2013-01-08 13:00:00,52.83,53.12,52.8,53.08,25600.0,48.2316,48.4964,48.2042,48.4599,25600.0
2013-01-08 13:30:00,53.07,53.31,53.0,53.29,142900.0,48.4507,48.6699,48.3868,48.6516,142900.0
2013-01-08 14:00:00,53.31,53.65,53.31,53.56,27600.0,48.6699,48.9803,48.6699,48.8981,27600.0
2013-01-08 14:30:00,53.53,53.54,53.4,53.46,16400.0,48.8707,48.8798,48.752,48.8068,16400.0
2013-01-08 15:00:00,53.44,53.64,53.44,53.49,18600.0,48.7885,48.9711,48.7885,48.8342,18600.0
2013-01-08 15:30:00,53.51,53.85,53.32,53.74,94800.0,48.8525,49.1629,48.679,49.0624,94800.0
2013-01-09 09:30:00,53.89,54.0,53.4,53.69,19000.0,49.1994,49.2998,48.752,49.0168,19000.0
2013-01-09 10:00:00,53.72,53.75,53.61,53.63,29400.0,49.0442,49.0716,48.9437,48.962,29400.0
2013-01-09 10:30:00,53.61,53.81,53.54,53.73,46800.0,48.9437,49.1263,48.8798,49.0533,46800.0
2013-01-09 11:00:00,53.75,53.77,53.57,53.63,19600.0,49.0716,49.0898,48.9072,48.962,19600.0
2013-01-09 11:30:00,53.68,53.75,53.56,53.57,16700.0,49.0077,49.0716,48.8981,48.9072,16700.0
2013-01-09 12:00:00,53.6,53.89,53.6,53.81,17500.0,48.9346,49.1994,48.9346,49.1263,17500.0
2013-01-09 12:30:00,53.81,53.83,53.67,53.79,16700.0,49.1263,49.1446,48.9985,49.1081,16700.0
2013-01-09 13:00:00,53.75,53.89,53.68,53.89,38000.0,49.0716,49.1994,49.0077,49.1994,38000.0
2013-01-09 13:30:00,53.89,54.01,53.71,53.85,72100.0,49.1994,49.3089,49.035,49.1629,72100.0
2013-01-09 14:00:00,53.82,53.92,53.74,53.86,28700.0,49.1355,49.2268,49.0624,49.172,28700.0
2013-01-09 14:30:00,53.86,53.91,53.71,53.77,16100.0,49.172,49.2176,49.035,49.0898,16100.0
2013-01-09 15:00:00,53.74,53.93,53.67,53.76,55800.0,49.0624,49.2359,48.9985,49.0807,55800.0
2013-01-09 15:30:00,53.71,53.83,53.61,53.74,54400.0,49.035,49.1446,48.9437,49.0624,54400.0
2013-01-10 09:30:00,53.9,53.94,53.44,53.76,29400.0,49.2085,49.245,48.7885,49.0807,29400.0
2013-01-10 10:00:00,53.77,53.89,53.53,53.73,43700.0,49.0898,49.1994,48.8707,49.0533,43700.0
2013-01-10 10:30:00,53.68,53.9,53.58,53.83,65200.0,49.0077,49.2085,48.9164,49.1446,65200.0
2013-01-10 11:00:00,53.79,54.03,53.58,53.78,70200.0,49.1081,49.3272,48.9164,49.0989,70200.0
2013-01-10 11:30:00,53.8,53.94,53.69,53.9,26000.0,49.1172,49.245,49.0168,49.2085,26000.0
2013-01-10 12:00:00,53.9,53.93,53.82,53.89,16900.0,49.2085,49.2359,49.1355,49.1994,16900.0
2013-01-10 12:30:00,53.89,54.12,53.87,54.12,37900.0,49.1994,49.4094,49.1811,49.4094,37900.0
2013-01-10 13:00:00,54.08,54.09,53.92,53.98,26100.0,49.3728,49.382,49.2268,49.2815,26100.0
2013-01-10 13:30:00,53.98,54.0,53.92,53.96,14400.0,49.2815,49.2998,49.2268,49.2633,14400.0
2013-01-10 14:00:00,53.99,54.01,53.86,53.93,10500.0,49.2907,49.3089,49.172,49.2359,10500.0
2013-01-10 14:30:00,53.9,54.05,53.86,54.03,42100.0,49.2085,49.3454,49.172,49.3272,42100.0
2013-01-10 15:00:00,54.05,54.19,54.03,54.11,55300.0,49.3454,49.4733,49.3272,49.4002,55300.0
2013-01-10 15:30:00,54.12,54.25,54.12,54.24,114800.0,49.4094,49.528,49.4094,49.5189,114800.0
2013-01-11 09:30:00,54.42,54.42,54.0,54.07,35500.0,49.6832,49.6832,49.2998,49.3637,35500.0
2013-01-11 10:00:00,54.09,54.18,53.98,54.12,46900.0,49.382,49.4641,49.2815,49.4094,46900.0
2013-01-11 10:30:00,54.12,54.25,54.06,54.2,32700.0,49.4094,49.528,49.3546,49.4824,32700.0
2013-01-11 11:00:00,54.19,54.22,53.95,54.05,13300.0,49.4733,49.5007,49.2542,49.3454,13300.0
2013-01-11 11:30:00,54.05,54.32,54.01,54.31,26200.0,49.3454,49.5919,49.3089,49.5828,26200.0
2013-01-11 12:00:00,54.28,54.35,54.2,54.23,9500.0,49.5554,49.6193,49.4824,49.5098,9500.0
2013-01-11 12:30:00,54.24,54.26,54.15,54.18,10800.0,49.5189,49.5372,49.4367,49.4641,10800.0
2013-01-11 13:00:00,54.18,54.2,54.04,54.09,10800.0,49.4641,49.4824,49.3363,49.382,10800.0
2013-01-11 13:30:00,54.11,54.13,53.99,54.08,18600.0,49.4002,49.4185,49.2907,49.3728,18600.0
2013-01-11 14:00:00,54.08,54.54,54.01,54.45,49800.0,49.3728,49.7928,49.3089,49.7106,49800.0
2013-01-11 14:30:00,54.42,54.43,54.19,54.29,43200.0,49.6832,49.6924,49.4733,49.5646,43200.0
2013-01-11 15:00:00,54.32,54.55,54.23,54.49,45000.0,49.5919,49.8019,49.5098,49.7472,45000.0
2013-01-11 15:30:00,54.47,54.6,54.39,54.58,97500.0,49.7289,49.8476,49.6559,49.8293,97500.0
2013-01-14 09:30:00,54.56,54.74,54.03,54.19,18100.0,49.8111,49.9754,49.3272,49.4733,18100.0
2013-01-14 10:00:00,54.12,54.24,53.81,53.91,7600.0,49.4094,49.5189,49.1263,49.2176,7600.0
2013-01-14 10:30:00,53.91,54.24,53.91,54.11,9500.0,49.2176,49.5189,49.2176,49.4002,9500.0
2013-01-14 11:00:00,54.14,54.23,54.1,54.23,21200.0,49.4276,49.5098,49.3911,49.5098,21200.0
2013-01-14 11:30:00,54.23,54.27,54.18,54.25,7700.0,49.5098,49.5463,49.4641,49.528,7700.0
2013-01-14 12:00:00,54.27,54.32,53.96,53.97,25700.0,49.5463,49.5919,49.2633,49.2724,25700.0
2013-01-14 12:30:00,53.98,54.0,53.66,53.76,31800.0,49.2815,49.2998,48.9894,49.0807,31800.0
2013-01-14 13:00:00,53.77,53.85,53.65,53.81,20000.0,49.0898,49.1629,48.9803,49.1263,20000.0
2013-01-14 13:30:00,53.82,53.94,53.82,53.84,7400.0,49.1355,49.245,49.1355,49.1537,7400.0
2013-01-14 14:00:00,53.87,54.0,53.66,53.67,28100.0,49.1811,49.2998,48.9894,48.9985,28100.0
2013-01-14 14:30:00,53.68,53.84,53.54,53.83,55700.0,49.0077,49.1537,48.8798,49.1446,55700.0
2013-01-14 15:00:00,53.81,53.93,53.72,53.77,24400.0,49.1263,49.2359,49.0442,49.0898,24400.0
2013-01-14 15:30:00,53.77,53.89,53.65,53.89,136000.0,49.0898,49.1994,48.9803,49.1994,136000.0
2013-01-15 09:30:00,53.38,54.13,53.37,53.77,49500.0,48.7338,49.4185,48.7246,49.0898,49500.0
2013-01-15 10:00:00,53.71,54.08,53.71,53.82,15800.0,49.035,49.3728,49.035,49.1355,15800.0
2013-01-15 10:30:00,53.82,54.12,53.76,54.09,9000.0,49.1355,49.4094,49.0807,49.382,9000.0
2013-01-15 11:00:00,54.1,54.29,54.07,54.19,22700.0,49.3911,49.5646,49.3637,49.4733,22700.0
2013-01-15 11:30:00,54.21,54.25,54.04,54.16,7900.0,49.4915,49.528,49.3363,49.4459,7900.0
2013-01-15 12:00:00,54.13,54.25,54.09,54.13,20500.0,49.4185,49.528,49.382,49.4185,20500.0
2013-01-15 12:30:00,54.08,54.31,54.07,54.23,16600.0,49.3728,49.5828,49.3637,49.5098,16600.0
2013-01-15 13:00:00,54.24,54.29,54.18,54.25,13300.0,49.5189,49.5646,49.4641,49.528,13300.0
2013-01-15 13:30:00,54.25,54.25,54.07,54.11,10800.0,49.528,49.528,49.3637,49.4002,10800.0
2013-01-15 14:00:00,54.08,54.16,54.04,54.08,9100.0,49.3728,49.4459,49.3363,49.3728,9100.0
2013-01-15 14:30:00,54.1,54.24,54.1,54.2,9600.0,49.3911,49.5189,49.3911,49.4824,9600.0
2013-01-15 15:00:00,54.23,54.41,54.21,54.36,27100.0,49.5098,49.6741,49.4915,49.6285,27100.0
2013-01-15 15:30:00,54.34,54.4,54.27,54.37,175000.0,49.6102,49.665,49.5463,49.6376,175000.0
2013-01-16 09:30:00,54.07,54.33,53.85,53.97,19900.0,49.3637,49.6011,49.1629,49.2724,19900.0
2013-01-16 10:00:00,53.89,54.03,53.66,53.86,20700.0,49.1994,49.3272,48.9894,49.172,20700.0
2013-01-16 10:30:00,53.82,53.93,53.72,53.75,11800.0,49.1355,49.2359,49.0442,49.0716,11800.0
2013-01-16 11:00:00,53.75,54.02,53.73,53.98,22200.0,49.0716,49.3181,49.0533,49.2815,22200.0
2013-01-16 11:30:00,54.01,54.15,53.87,53.93,43800.0,49.3089,49.4367,49.1811,49.2359,43800.0
2013-01-16 12:00:00,53.95,54.09,53.85,54.04,12100.0,49.2542,49.382,49.1629,49.3363,12100.0
2013-01-16 12:30:00,54.02,54.05,53.87,54.02,8900.0,49.3181,49.3454,49.1811,49.3181,8900.0
2013-01-16 13:00:00,54.01,54.05,53.92,53.95,8400.0,49.3089,49.3454,49.2268,49.2542,8400.0
2013-01-16 13:30:00,53.93,54.07,53.9,53.97,18300.0,49.2359,49.3637,49.2085,49.2724,18300.0
2013-01-16 14:00:00,53.97,54.05,53.94,53.95,10100.0,49.2724,49.3454,49.245,49.2542,10100.0
2013-01-16 14:30:00,53.95,54.13,53.93,54.07,14800.0,49.2542,49.4185,49.2359,49.3637,14800.0
2013-01-16 15:00:00,54.03,54.13,53.91,53.92,22900.0,49.3272,49.4185,49.2176,49.2268,22900.0
2013-01-16 15:30:00,53.94,54.13,53.94,54.11,87100.0,49.245,49.4185,49.245,49.4002,87100.0
2013-01-17 09:30:00,54.5,55.0,54.34,54.98,162100.0,49.7563,50.2128,49.6102,50.1945,162100.0
2013-01-17 10:00:00,54.96,55.21,54.83,55.05,182500.0,50.1762,50.4045,50.0576,50.2584,182500.0
2013-01-17 10:30:00,55.06,55.19,54.96,55.19,85200.0,50.2675,50.3862,50.1762,50.3862,85200.0
2013-01-17 11:00:00,55.18,55.23,55.1,55.2,46700.0,50.3771,50.4227,50.3041,50.3954,46700.0
2013-01-17 11:30:00,55.2,55.24,55.1,55.1,69000.0,50.3954,50.4319,50.3041,50.3041,69000.0
2013-01-17 12:00:00,55.08,55.12,55.02,55.02,14500.0,50.2858,50.3223,50.231,50.231,14500.0
2013-01-17 12:30:00,55.08,55.16,55.03,55.1,5800.0,50.2858,50.3588,50.2401,50.3041,5800.0
2013-01-17 13:00:00,55.11,55.15,55.04,55.04,8100.0,50.3132,50.3497,50.2493,50.2493,8100.0
2013-01-17 13:30:00,54.99,55.13,54.92,55.1,26100.0,50.2036,50.3314,50.1397,50.3041,26100.0
2013-01-17 14:00:00,55.09,55.1,55.04,55.09,34400.0,50.2949,50.3041,50.2493,50.2949,34400.0
2013-01-17 14:30:00,55.1,55.12,55.01,55.1,17100.0,50.3041,50.3223,50.2219,50.3041,17100.0
2013-01-17 15:00:00,55.1,55.16,55.03,55.13,31200.0,50.3041,50.3588,50.2401,50.3314,31200.0
2013-01-17 15:30:00,55.14,55.4,55.13,55.14,157700.0,50.3406,50.5779,50.3314,50.3406,157700.0
2013-01-18 09:30:00,55.46,55.94,55.15,55.46,164200.0,50.6327,51.0709,50.3497,50.6327,164200.0
2013-01-18 10:00:00,55.47,55.73,55.44,55.59,42400.0,50.6419,50.8792,50.6145,50.7514,42400.0
2013-01-18 10:30:00,55.51,55.73,55.5,55.68,61700.0,50.6784,50.8792,50.6692,50.8336,61700.0
2013-01-18 11:00:00,55.69,55.99,55.57,55.98,104200.0,50.8427,51.1166,50.7331,51.1075,104200.0
2013-01-18 11:30:00,55.96,56.31,55.96,56.28,111500.0,51.0892,51.4087,51.0892,51.3813,111500.0
2013-01-18 12:00:00,56.28,56.3,56.2,56.25,35800.0,51.3813,51.3996,51.3083,51.354,35800.0
2013-01-18 12:30:00,56.25,56.32,56.2,56.26,80000.0,51.354,51.4179,51.3083,51.3631,80000.0
2013-01-18 13:00:00,56.26,56.38,56.26,56.34,15500.0,51.3631,51.4726,51.3631,51.4361,15500.0
2013-01-18 13:30:00,56.33,56.49,56.32,56.44,28600.0,51.427,51.5731,51.4179,51.5274,28600.0
2013-01-18 14:00:00,56.41,56.56,56.41,56.49,47500.0,51.5,51.637,51.5,51.5731,47500.0
2013-01-18 14:30:00,56.53,56.7,56.49,56.7,62300.0,51.6096,51.7648,51.5731,51.7648,62300.0
2013-01-18 15:00:00,56.71,56.71,56.36,56.4,42500.0,51.7739,51.7739,51.4544,51.4909,42500.0
2013-01-18 15:30:00,56.37,56.72,56.35,56.7,134500.0,51.4635,51.783,51.4453,51.7648,134500.0
2013-01-22 09:30:00,56.81,57.64,56.63,57.64,60100.0,51.8652,52.623,51.7009,52.623,60100.0
2013-01-22 10:00:00,57.56,57.78,57.29,57.61,71500.0,52.5499,52.7508,52.3034,52.5956,71500.0
2013-01-22 10:30:00,57.61,57.99,57.56,57.96,40500.0,52.5956,52.9425,52.5499,52.9151,40500.0
2013-01-22 11:00:00,57.97,58.24,57.86,58.14,62200.0,52.9242,53.1707,52.8238,53.0795,62200.0
2013-01-22 11:30:00,58.14,58.58,58.14,58.5,84300.0,53.0795,53.4812,53.0795,53.4081,84300.0
2013-01-22 12:00:00,58.5,58.78,58.46,58.67,123500.0,53.4081,53.6637,53.3716,53.5633,123500.0
2013-01-22 12:30:00,58.71,58.82,58.44,58.49,61000.0,53.5998,53.7003,53.3533,53.399,61000.0
2013-01-22 13:00:00,58.44,58.95,58.43,58.91,56400.0,53.3533,53.8189,53.3442,53.7824,56400.0
2013-01-22 13:30:00,58.91,59.48,58.9,59.18,139700.0,53.7824,54.3028,53.7733,54.0289,139700.0
2013-01-22 14:00:00,59.16,59.43,59.02,59.35,64400.0,54.0107,54.2572,53.8829,54.1841,64400.0
2013-01-22 14:30:00,59.32,59.45,59.11,59.11,154600.0,54.1567,54.2754,53.965,53.965,154600.0
2013-01-22 15:00:00,59.12,59.12,58.44,58.48,135000.0,53.9742,53.9742,53.3533,53.3899,135000.0
2013-01-22 15:30:00,58.48,58.58,58.3,58.58,198200.0,53.3899,53.4812,53.2255,53.4812,198200.0
2013-01-23 09:30:00,58.43,58.57,58.1,58.41,61800.0,53.3442,53.472,53.0429,53.326,61800.0
2013-01-23 10:00:00,58.45,58.45,57.67,57.91,103900.0,53.3625,53.3625,52.6504,52.8695,103900.0
2013-01-23 10:30:00,57.91,57.94,57.42,57.55,35900.0,52.8695,52.8969,52.4221,52.5408,35900.0
2013-01-23 11:00:00,57.52,57.95,57.52,57.81,88700.0,52.5134,52.906,52.5134,52.7782,88700.0
2013-01-23 11:30:00,57.82,57.96,57.8,57.88,19100.0,52.7873,52.9151,52.769,52.8421,19100.0
2013-01-23 12:00:00,57.84,57.93,57.76,57.89,23700.0,52.8056,52.8877,52.7325,52.8512,23700.0
2013-01-23 12:30:00,57.9,58.07,57.7,57.75,41500.0,52.8603,53.0155,52.6777,52.7234,41500.0
2013-01-23 13:00:00,57.74,58.14,57.71,58.04,37200.0,52.7143,53.0795,52.6869,52.9882,37200.0
2013-01-23 13:30:00,58.0,58.03,57.73,57.73,85300.0,52.9516,52.979,52.7051,52.7051,85300.0
2013-01-23 14:00:00,57.73,58.03,57.72,57.88,48400.0,52.7051,52.979,52.696,52.8421,48400.0
2013-01-23 14:30:00,57.91,57.93,57.72,57.77,40500.0,52.8695,52.8877,52.696,52.7417,40500.0
2013-01-23 15:00:00,57.77,57.8,57.53,57.59,37200.0,52.7417,52.769,52.5225,52.5773,37200.0
2013-01-23 15:30:00,57.61,57.67,57.49,57.5,148900.0,52.5956,52.6504,52.486,52.4952,148900.0
2013-01-24 09:30:00,57.78,58.41,57.43,58.13,90900.0,52.7508,53.326,52.4313,53.0703,90900.0
2013-01-24 10:00:00,58.13,58.27,57.83,58.25,105500.0,53.0703,53.1981,52.7964,53.1799,105500.0
2013-01-24 10:30:00,58.29,58.33,57.91,57.95,95700.0,53.2164,53.2529,52.8695,52.906,95700.0
2013-01-24 11:00:00,57.88,58.13,57.88,58.01,26600.0,52.8421,53.0703,52.8421,52.9608,26600.0
2013-01-24 11:30:00,58.02,58.06,57.83,57.83,24900.0,52.9699,53.0064,52.7964,52.7964,24900.0
2013-01-24 12:00:00,57.82,57.83,57.46,57.6,18000.0,52.7873,52.7964,52.4586,52.5865,18000.0
2013-01-24 12:30:00,57.57,57.58,57.44,57.51,25400.0,52.5591,52.5682,52.4404,52.5043,25400.0
2013-01-24 13:00:00,57.51,57.56,57.37,57.42,48000.0,52.5043,52.5499,52.3765,52.4221,48000.0
2013-01-24 13:30:00,57.42,57.44,57.12,57.25,24000.0,52.4221,52.4404,52.1482,52.2669,24000.0
2013-01-24 14:00:00,57.23,57.23,56.96,57.06,58200.0,52.2487,52.2487,52.0022,52.0935,58200.0
2013-01-24 14:30:00,57.08,57.23,57.05,57.15,67000.0,52.1117,52.2487,52.0843,52.1756,67000.0
2013-01-24 15:00:00,57.15,57.52,57.11,57.43,67200.0,52.1756,52.5134,52.1391,52.4313,67200.0
2013-01-24 15:30:00,57.43,57.63,57.42,57.5,110300.0,52.4313,52.6138,52.4221,52.4952,110300.0
2013-01-25 09:30:00,57.9,57.97,57.27,57.55,116700.0,52.8603,52.9242,52.2852,52.5408,116700.0
2013-01-25 10:00:00,57.51,57.51,57.02,57.23,95200.0,52.5043,52.5043,52.0569,52.2487,95200.0
2013-01-25 10:30:00,57.26,57.4,57.21,57.3,85200.0,52.276,52.4039,52.2304,52.3126,85200.0
2013-01-25 11:00:00,57.3,57.51,57.2,57.2,90100.0,52.3126,52.5043,52.2213,52.2213,90100.0
2013-01-25 11:30:00,57.2,57.21,57.0,57.12,25300.0,52.2213,52.2304,52.0387,52.1482,25300.0
2013-01-25 12:00:00,57.11,57.33,57.04,57.26,25700.0,52.1391,52.34,52.0752,52.276,25700.0
2013-01-25 12:30:00,57.23,57.25,57.14,57.16,18500.0,52.2487,52.2669,52.1665,52.1848,18500.0
2013-01-25 13:00:00,57.17,57.17,56.99,57.03,55000.0,52.1939,52.1939,52.0295,52.0661,55000.0
2013-01-25 13:30:00,57.03,57.13,56.91,57.12,25500.0,52.0661,52.1574,51.9565,52.1482,25500.0
2013-01-25 14:00:00,57.13,57.18,57.09,57.13,29900.0,52.1574,52.203,52.1208,52.1574,29900.0
2013-01-25 14:30:00,57.14,57.18,57.02,57.05,38700.0,52.1665,52.203,52.0569,52.0843,38700.0
2013-01-25 15:00:00,57.06,57.27,57.06,57.26,135400.0,52.0935,52.2852,52.0935,52.276,135400.0
2013-01-25 15:30:00,57.26,57.26,56.98,57.17,105000.0,52.276,52.276,52.0204,52.1939,105000.0
2013-01-28 09:30:00,57.25,57.45,56.73,56.84,23800.0,52.2669,52.4495,51.7922,51.8926,23800.0
2013-01-28 10:00:00,56.76,56.77,56.31,56.55,85400.0,51.8196,51.8287,51.4087,51.6278,85400.0
2013-01-28 10:30:00,56.6,56.73,56.58,56.65,31400.0,51.6735,51.7922,51.6552,51.7191,31400.0
2013-01-28 11:00:00,56.7,56.84,56.62,56.82,15200.0,51.7648,51.8926,51.6918,51.8743,15200.0
2013-01-28 11:30:00,56.8,56.84,56.65,56.65,29800.0,51.8561,51.8926,51.7191,51.7191,29800.0
2013-01-28 12:00:00,56.68,56.81,56.62,56.7,7100.0,51.7465,51.8652,51.6918,51.7648,7100.0
2013-01-28 12:30:00,56.73,56.97,56.67,56.92,11500.0,51.7922,52.0113,51.7374,51.9656,11500.0
2013-01-28 13:00:00,56.92,56.92,56.7,56.78,18600.0,51.9656,51.9656,51.7648,51.8378,18600.0
2013-01-28 13:30:00,56.81,57.02,56.77,56.95,42500.0,51.8652,52.0569,51.8287,51.993,42500.0
2013-01-28 14:00:00,56.93,57.01,56.74,56.8,29400.0,51.9748,52.0478,51.8013,51.8561,29400.0
2013-01-28 14:30:00,56.8,56.83,56.73,56.77,27200.0,51.8561,51.8835,51.7922,51.8287,27200.0
2013-01-28 15:00:00,56.8,56.83,56.63,56.65,31300.0,51.8561,51.8835,51.7009,51.7191,31300.0
2013-01-28 15:30:00,56.65,56.86,56.6,56.84,69200.0,51.7191,51.9109,51.6735,51.8926,69200.0
2013-01-29 09:30:00,56.83,57.25,56.55,57.04,156600.0,51.8835,52.2669,51.6278,52.0752,156600.0
2013-01-29 10:00:00,57.06,57.23,56.91,57.17,132800.0,52.0935,52.2487,51.9565,52.1939,132800.0
2013-01-29 10:30:00,57.15,57.78,57.12,57.68,95000.0,52.1756,52.7508,52.1482,52.6595,95000.0
2013-01-29 11:00:00,57.72,58.03,57.72,58.02,82700.0,52.696,52.979,52.696,52.9699,82700.0
2013-01-29 11:30:00,58.02,58.19,57.96,57.99,77700.0,52.9699,53.1251,52.9151,52.9425,77700.0
2013-01-29 12:00:00,58.0,58.06,57.85,58.06,47300.0,52.9516,53.0064,52.8147,53.0064,47300.0
2013-01-29 12:30:00,58.06,58.44,58.03,58.42,125200.0,53.0064,53.3533,52.979,53.3351,125200.0
2013-01-29 13:00:00,58.45,58.55,58.4,58.52,53600.0,53.3625,53.4538,53.3168,53.4264,53600.0
2013-01-29 13:30:00,58.52,58.64,58.45,58.59,60100.0,53.4264,53.5359,53.3625,53.4903,60100.0
2013-01-29 14:00:00,58.6,58.75,58.58,58.7,52700.0,53.4994,53.6364,53.4812,53.5907,52700.0
2013-01-29 14:30:00,58.71,59.0,58.7,58.98,70700.0,53.5998,53.8646,53.5907,53.8463,70700.0
2013-01-29 15:00:00,58.98,59.0,58.63,58.65,111300.0,53.8463,53.8646,53.5268,53.5451,111300.0
2013-01-29 15:30:00,58.64,58.79,58.36,58.74,245200.0,53.5359,53.6729,53.2803,53.6272,245200.0
2013-01-30 09:30:00,58.73,58.79,58.24,58.3,35700.0,53.6181,53.6729,53.1707,53.2255,35700.0
2013-01-30 10:00:00,58.3,58.35,57.55,57.73,41000.0,53.2255,53.2712,52.5408,52.7051,41000.0
2013-01-30 10:30:00,57.69,57.9,57.62,57.85,31400.0,52.6686,52.8603,52.6047,52.8147,31400.0
2013-01-30 11:00:00,57.81,57.9,57.51,57.51,110500.0,52.7782,52.8603,52.5043,52.5043,110500.0
2013-01-30 11:30:00,57.54,57.54,57.33,57.4,91000.0,52.5317,52.5317,52.34,52.4039,91000.0
2013-01-30 12:00:00,57.36,57.42,57.12,57.19,30300.0,52.3673,52.4221,52.1482,52.2121,30300.0
2013-01-30 12:30:00,57.2,57.23,56.74,57.08,53400.0,52.2213,52.2487,51.8013,52.1117,53400.0
2013-01-30 13:00:00,57.08,57.09,56.96,57.05,54100.0,52.1117,52.1208,52.0022,52.0843,54100.0
2013-01-30 13:30:00,57.07,57.2,57.02,57.2,22500.0,52.1026,52.2213,52.0569,52.2213,22500.0
2013-01-30 14:00:00,57.21,57.26,57.08,57.17,50200.0,52.2304,52.276,52.1117,52.1939,50200.0
2013-01-30 14:30:00,57.22,57.26,57.05,57.12,82800.0,52.2395,52.276,52.0843,52.1482,82800.0
2013-01-30 15:00:00,57.15,57.18,56.84,56.99,54700.0,52.1756,52.203,51.8926,52.0295,54700.0
2013-01-30 15:30:00,56.98,57.01,56.36,56.83,180000.0,52.0204,52.0478,51.4544,51.8835,180000.0
2013-01-31 09:30:00,56.7,57.01,56.04,56.94,71900.0,51.7648,52.0478,51.1622,51.9839,71900.0
2013-01-31 10:00:00,56.86,57.03,56.67,56.72,41400.0,51.9109,52.0661,51.7374,51.783,41400.0
2013-01-31 10:30:00,56.71,57.0,56.68,56.86,32100.0,51.7739,52.0387,51.7465,51.9109,32100.0
2013-01-31 11:00:00,56.8,56.93,56.52,56.59,24800.0,51.8561,51.9748,51.6005,51.6644,24800.0
2013-01-31 11:30:00,56.58,56.69,56.5,56.68,18000.0,51.6552,51.7557,51.5822,51.7465,18000.0
2013-01-31 12:00:00,56.62,56.98,56.61,56.97,20100.0,51.6918,52.0204,51.6826,52.0113,20100.0
2013-01-31 12:30:00,56.96,57.06,56.91,56.95,28700.0,52.0022,52.0935,51.9565,51.993,28700.0
2013-01-31 13:00:00,56.95,56.99,56.78,56.98,20200.0,51.993,52.0295,51.8378,52.0204,20200.0
2013-01-31 13:30:00,57.01,57.04,56.8,56.85,7800.0,52.0478,52.0752,51.8561,51.9017,7800.0
2013-01-31 14:00:00,56.79,56.96,56.76,56.89,203200.0,51.847,52.0022,51.8196,51.9383,203200.0
2013-01-31 14:30:00,56.89,56.99,56.75,56.76,75100.0,51.9383,52.0295,51.8104,51.8196,75100.0
2013-01-31 15:00:00,56.74,56.8,56.61,56.74,25100.0,51.8013,51.8561,51.6826,51.8013,25100.0
2013-01-31 15:30:00,56.72,56.8,56.55,56.58,154400.0,51.783,51.8561,51.6278,51.6552,154400.0
2013-02-01 09:30:00,57.23,57.27,56.76,56.98,30500.0,52.2487,52.2852,51.8196,52.0204,30500.0
2013-02-01 10:00:00,57.0,57.19,56.65,56.68,74900.0,52.0387,52.2121,51.7191,51.7465,74900.0
2013-02-01 10:30:00,56.71,56.84,56.61,56.81,44100.0,51.7739,51.8926,51.6826,51.8652,44100.0
2013-02-01 11:00:00,56.87,56.87,56.6,56.62,32000.0,51.92,51.92,51.6735,51.6918,32000.0
2013-02-01 11:30:00,56.6,56.88,56.59,56.8,27700.0,51.6735,51.9291,51.6644,51.8561,27700.0
2013-02-01 12:00:00,56.81,56.94,56.75,56.75,24400.0,51.8652,51.9839,51.8104,51.8104,24400.0
2013-02-01 12:30:00,56.8,56.84,56.61,56.68,25600.0,51.8561,51.8926,51.6826,51.7465,25600.0
2013-02-01 13:00:00,56.68,56.8,56.54,56.55,41000.0,51.7465,51.8561,51.6187,51.6278,41000.0
2013-02-01 13:30:00,56.58,56.74,56.55,56.62,21000.0,51.6552,51.8013,51.6278,51.6918,21000.0
2013-02-01 14:00:00,56.61,56.75,56.59,56.74,21800.0,51.6826,51.8104,51.6644,51.8013,21800.0
2013-02-01 14:30:00,56.73,56.78,56.66,56.69,51300.0,51.7922,51.8378,51.7283,51.7557,51300.0
2013-02-01 15:00:00,56.7,56.78,56.65,56.74,74300.0,51.7648,51.8378,51.7191,51.8013,74300.0
2013-02-01 15:30:00,56.74,56.91,56.69,56.88,161500.0,51.8013,51.9565,51.7557,51.9291,161500.0
2013-02-04 09:30:00,56.3,56.79,56.28,56.73,21000.0,51.3996,51.847,51.3813,51.7922,21000.0
2013-02-04 10:00:00,56.71,57.03,56.71,56.95,28300.0,51.7739,52.0661,51.7739,51.993,28300.0
2013-02-04 10:30:00,56.94,56.97,56.81,56.93,25000.0,51.9839,52.0113,51.8652,51.9748,25000.0
2013-02-04 11:00:00,56.92,57.0,56.77,56.79,49500.0,51.9656,52.0387,51.8287,51.847,49500.0
2013-02-04 11:30:00,56.77,56.87,56.63,56.64,17200.0,51.8287,51.92,51.7009,51.71,17200.0
2013-02-04 12:00:00,56.61,56.65,56.39,56.5,19600.0,51.6826,51.7191,51.4818,51.5822,19600.0
2013-02-04 12:30:00,56.49,56.71,56.48,56.54,52500.0,51.5731,51.7739,51.5639,51.6187,52500.0
2013-02-04 13:00:00,56.54,56.68,56.51,56.64,20700.0,51.6187,51.7465,51.5913,51.71,20700.0
2013-02-04 13:30:00,56.63,56.67,56.51,56.58,18500.0,51.7009,51.7374,51.5913,51.6552,18500.0
2013-02-04 14:00:00,56.58,56.59,56.37,56.44,21600.0,51.6552,51.6644,51.4635,51.5274,21600.0
2013-02-04 14:30:00,56.44,56.61,56.37,56.58,21000.0,51.5274,51.6826,51.4635,51.6552,21000.0
2013-02-04 15:00:00,56.57,56.58,56.45,56.52,28300.0,51.6461,51.6552,51.5366,51.6005,28300.0
2013-02-04 15:30:00,56.52,56.52,56.2,56.29,95600.0,51.6005,51.6005,51.3083,51.3905,95600.0
2013-02-05 09:30:00,56.6,56.66,56.2,56.32,31000.0,51.6735,51.7283,51.3083,51.4179,31000.0
2013-02-05 10:00:00,56.33,56.77,56.33,56.71,34800.0,51.427,51.8287,51.427,51.7739,34800.0
2013-02-05 10:30:00,56.65,56.93,56.6,56.93,12400.0,51.7191,51.9748,51.6735,51.9748,12400.0
2013-02-05 11:00:00,56.91,56.94,56.53,56.61,25400.0,51.9565,51.9839,51.6096,51.6826,25400.0
2013-02-05 11:30:00,56.58,56.75,56.52,56.59,13600.0,51.6552,51.8104,51.6005,51.6644,13600.0
2013-02-05 12:00:00,56.58,56.6,56.24,56.26,13600.0,51.6552,51.6735,51.3448,51.3631,13600.0
2013-02-05 12:30:00,56.3,56.44,56.23,56.44,38800.0,51.3996,51.5274,51.3357,51.5274,38800.0
2013-02-05 13:00:00,56.43,56.5,56.32,56.35,24100.0,51.5183,51.5822,51.4179,51.4453,24100.0
2013-02-05 13:30:00,56.36,56.56,56.31,56.52,19100.0,51.4544,51.637,51.4087,51.6005,19100.0
2013-02-05 14:00:00,56.52,56.52,56.43,56.45,24400.0,51.6005,51.6005,51.5183,51.5366,24400.0
2013-02-05 14:30:00,56.48,56.61,56.43,56.55,22900.0,51.5639,51.6826,51.5183,51.6278,22900.0
2013-02-05 15:00:00,56.56,56.56,56.43,56.46,30400.0,51.637,51.637,51.5183,51.5457,30400.0
2013-02-05 15:30:00,56.45,56.5,56.25,56.34,82500.0,51.5366,51.5822,51.354,51.4361,82500.0
2013-02-06 09:30:00,56.12,56.45,55.77,56.35,46500.0,51.2353,51.5366,50.9157,51.4453,46500.0
2013-02-06 10:00:00,56.39,56.52,56.3,56.43,38800.0,51.4818,51.6005,51.3996,51.5183,38800.0
2013-02-06 10:30:00,56.38,56.45,56.25,56.32,30200.0,51.4726,51.5366,51.354,51.4179,30200.0
2013-02-06 11:00:00,56.32,56.45,56.21,56.28,63100.0,51.4179,51.5366,51.3174,51.3813,63100.0
2013-02-06 11:30:00,56.31,56.4,56.2,56.3,120700.0,51.4087,51.4909,51.3083,51.3996,120700.0
2013-02-06 12:00:00,56.35,56.43,56.18,56.3,86000.0,51.4453,51.5183,51.2901,51.3996,86000.0
2013-02-06 12:30:00,56.3,56.42,56.24,56.37,78200.0,51.3996,51.5092,51.3448,51.4635,78200.0
2013-02-06 13:00:00,56.37,56.43,56.22,56.32,93300.0,51.4635,51.5183,51.3266,51.4179,93300.0
2013-02-06 13:30:00,56.3,56.35,56.21,56.34,58000.0,51.3996,51.4453,51.3174,51.4361,58000.0
2013-02-06 14:00:00,56.32,56.4,56.27,56.36,30200.0,51.4179,51.4909,51.3722,51.4544,30200.0
2013-02-06 14:30:00,56.34,56.36,56.14,56.29,42900.0,51.4361,51.4544,51.2535,51.3905,42900.0
2013-02-06 15:00:00,56.29,56.35,56.2,56.32,62400.0,51.3905,51.4453,51.3083,51.4179,62400.0
2013-02-06 15:30:00,56.33,56.36,56.17,56.21,164400.0,51.427,51.4544,51.2809,51.3174,164400.0
2013-02-07 09:30:00,56.27,56.38,55.88,56.16,35000.0,51.3722,51.4726,51.0162,51.2718,35000.0
2013-02-07 10:00:00,56.18,56.22,55.33,55.39,41800.0,51.2901,51.3266,50.514,50.5688,41800.0
2013-02-07 10:30:00,55.39,55.64,55.37,55.51,23600.0,50.5688,50.7971,50.5506,50.6784,23600.0
2013-02-07 11:00:00,55.51,55.71,55.43,55.45,41400.0,50.6784,50.861,50.6053,50.6236,41400.0
2013-02-07 11:30:00,55.48,55.48,55.01,55.11,26500.0,50.651,50.651,50.2219,50.3132,26500.0
2013-02-07 12:00:00,55.11,55.28,54.96,55.15,40600.0,50.3132,50.4684,50.1762,50.3497,40600.0
2013-02-07 12:30:00,55.14,55.16,54.88,55.0,29300.0,50.3406,50.3588,50.1032,50.2128,29300.0
2013-02-07 13:00:00,55.0,55.05,54.9,54.98,16000.0,50.2128,50.2584,50.1215,50.1945,16000.0
2013-02-07 13:30:00,54.97,55.15,54.87,55.11,19800.0,50.1854,50.3497,50.0941,50.3132,19800.0
2013-02-07 14:00:00,55.12,55.22,55.02,55.14,16300.0,50.3223,50.4136,50.231,50.3406,16300.0
2013-02-07 14:30:00,55.14,55.27,55.01,55.26,19200.0,50.3406,50.4593,50.2219,50.4501,19200.0
2013-02-07 15:00:00,55.21,55.46,55.2,55.38,38800.0,50.4045,50.6327,50.3954,50.5597,38800.0
2013-02-07 15:30:00,55.39,55.42,55.25,55.41,67500.0,50.5688,50.5962,50.441,50.5871,67500.0
2013-02-08 09:30:00,55.51,56.0,55.51,55.95,98100.0,50.6784,51.1257,50.6784,51.0801,98100.0
2013-02-08 10:00:00,55.91,56.01,55.78,55.95,22400.0,51.0436,51.1348,50.9249,51.0801,22400.0
2013-02-08 10:30:00,55.91,56.1,55.85,55.95,12600.0,51.0436,51.217,50.9888,51.0801,12600.0
2013-02-08 11:00:00,56.0,56.09,55.94,56.0,32300.0,51.1257,51.2079,51.0709,51.1257,32300.0
2013-02-08 11:30:00,55.95,56.03,55.84,56.0,16900.0,51.0801,51.1531,50.9796,51.1257,16900.0
2013-02-08 12:00:00,56.0,56.06,55.93,55.93,10100.0,51.1257,51.1805,51.0618,51.0618,10100.0
2013-02-08 12:30:00,55.98,56.04,55.94,56.0,8200.0,51.1075,51.1622,51.0709,51.1257,8200.0
2013-02-08 13:00:00,56.0,56.02,55.88,55.89,8800.0,51.1257,51.144,51.0162,51.0253,8800.0
2013-02-08 13:30:00,55.88,56.0,55.87,55.99,12200.0,51.0162,51.1257,51.007,51.1166,12200.0
2013-02-08 14:00:00,56.0,56.06,55.97,56.0,9100.0,51.1257,51.1805,51.0983,51.1257,9100.0
2013-02-08 14:30:00,56.01,56.07,55.98,56.02,18400.0,51.1348,51.1896,51.1075,51.144,18400.0
2013-02-08 15:00:00,56.0,56.15,56.0,56.01,25700.0,51.1257,51.2627,51.1257,51.1348,25700.0
2013-02-08 15:30:00,56.02,56.11,55.96,56.08,81000.0,51.144,51.2261,51.0892,51.1988,81000.0
2013-02-11 09:30:00,55.97,56.29,55.97,56.07,25200.0,51.0983,51.3905,51.0983,51.1896,25200.0
2013-02-11 10:00:00,56.08,56.09,55.81,55.93,4300.0,51.1988,51.2079,50.9523,51.0618,4300.0
2013-02-11 10:30:00,55.87,56.05,55.87,56.05,8000.0,51.007,51.1714,51.007,51.1714,8000.0
2013-02-11 11:00:00,56.06,56.27,56.05,56.2,16300.0,51.1805,51.3722,51.1714,51.3083,16300.0
2013-02-11 11:30:00,56.2,56.28,56.15,56.21,19100.0,51.3083,51.3813,51.2627,51.3174,19100.0
2013-02-11 12:00:00,56.23,56.23,56.07,56.2,12600.0,51.3357,51.3357,51.1896,51.3083,12600.0
2013-02-11 12:30:00,56.19,56.2,55.81,55.85,29500.0,51.2992,51.3083,50.9523,50.9888,29500.0
2013-02-11 13:00:00,55.93,56.08,55.93,55.97,13300.0,51.0618,51.1988,51.0618,51.0983,13300.0
2013-02-11 13:30:00,55.94,55.94,55.73,55.83,8300.0,51.0709,51.0709,50.8792,50.9705,8300.0
2013-02-11 14:00:00,55.78,55.81,55.71,55.77,7000.0,50.9249,50.9523,50.861,50.9157,7000.0
2013-02-11 14:30:00,55.77,55.78,55.67,55.68,8700.0,50.9157,50.9249,50.8244,50.8336,8700.0
2013-02-11 15:00:00,55.68,55.85,55.68,55.71,16400.0,50.8336,50.9888,50.8336,50.861,16400.0
2013-02-11 15:30:00,55.73,55.77,55.64,55.67,27600.0,50.8792,50.9157,50.7971,50.8244,27600.0
2013-02-12 09:30:00,55.57,56.26,55.55,56.05,34900.0,50.7331,51.3631,50.7149,51.1714,34900.0
2013-02-12 10:00:00,56.02,56.4,56.0,56.3,20600.0,51.144,51.4909,51.1257,51.3996,20600.0
2013-02-12 10:30:00,56.26,56.29,56.03,56.12,24400.0,51.3631,51.3905,51.1531,51.2353,24400.0
2013-02-12 11:00:00,56.16,56.65,56.12,56.44,38900.0,51.2718,51.7191,51.2353,51.5274,38900.0
2013-02-12 11:30:00,56.45,56.53,56.23,56.33,23600.0,51.5366,51.6096,51.3357,51.427,23600.0
2013-02-12 12:00:00,56.33,56.38,56.08,56.35,22100.0,51.427,51.4726,51.1988,51.4453,22100.0
2013-02-12 12:30:00,56.31,56.51,56.17,56.4,80400.0,51.4087,51.5913,51.2809,51.4909,80400.0
2013-02-12 13:00:00,56.44,56.56,56.34,56.48,52700.0,51.5274,51.637,51.4361,51.5639,52700.0
2013-02-12 13:30:00,56.51,56.53,56.24,56.28,151000.0,51.5913,51.6096,51.3448,51.3813,151000.0
2013-02-12 14:00:00,56.28,56.39,56.07,56.18,64200.0,51.3813,51.4818,51.1896,51.2901,64200.0
2013-02-12 14:30:00,56.18,56.27,56.1,56.12,57700.0,51.2901,51.3722,51.217,51.2353,57700.0
2013-02-12 15:00:00,56.1,56.12,56.05,56.08,52800.0,51.217,51.2353,51.1714,51.1988,52800.0
2013-02-12 15:30:00,56.09,56.13,55.98,56.12,84800.0,51.2079,51.2444,51.1075,51.2353,84800.0
2013-02-13 09:30:00,56.29,56.47,55.9,56.15,85700.0,51.3905,51.5548,51.0344,51.2627,85700.0
2013-02-13 10:00:00,56.17,56.33,55.97,56.2,79200.0,51.2809,51.427,51.0983,51.3083,79200.0
2013-02-13 10:30:00,56.27,56.31,56.05,56.05,34600.0,51.3722,51.4087,51.1714,51.1714,34600.0
2013-02-13 11:00:00,56.13,56.18,55.94,56.02,21900.0,51.2444,51.2901,51.0709,51.144,21900.0
2013-02-13 11:30:00,56.03,56.05,55.89,56.02,24500.0,51.1531,51.1714,51.0253,51.144,24500.0
2013-02-13 12:00:00,56.03,56.07,55.92,55.95,20700.0,51.1531,51.1896,51.0527,51.0801,20700.0
2013-02-13 12:30:00,55.92,56.01,55.9,55.96,5200.0,51.0527,51.1348,51.0344,51.0892,5200.0
2013-02-13 13:00:00,55.93,56.19,55.86,56.19,50000.0,51.0618,51.2992,50.9979,51.2992,50000.0
2013-02-13 13:30:00,56.2,56.24,56.0,56.06,22100.0,51.3083,51.3448,51.1257,51.1805,22100.0
2013-02-13 14:00:00,56.04,56.13,56.02,56.13,7700.0,51.1622,51.2444,51.144,51.2444,7700.0
2013-02-13 14:30:00,56.09,56.1,55.98,56.02,10700.0,51.2079,51.217,51.1075,51.144,10700.0
2013-02-13 15:00:00,56.01,56.09,55.75,55.97,61400.0,51.1348,51.2079,50.8975,51.0983,61400.0
2013-02-13 15:30:00,55.97,56.03,55.84,55.86,60200.0,51.0983,51.1531,50.9796,50.9979,60200.0
2013-02-14 09:30:00,55.46,55.5,52.79,54.09,211400.0,50.6327,50.6692,48.1951,49.382,211400.0
2013-02-14 10:00:00,54.1,55.19,54.0,54.98,208900.0,49.3911,50.3862,49.2998,50.1945,208900.0
2013-02-14 10:30:00,54.94,55.2,54.87,55.09,189800.0,50.158,50.3954,50.0941,50.2949,189800.0
2013-02-14 11:00:00,55.09,55.27,55.0,55.07,185800.0,50.2949,50.4593,50.2128,50.2767,185800.0
2013-02-14 11:30:00,55.08,55.1,54.55,54.94,37100.0,50.2858,50.3041,49.8019,50.158,37100.0
2013-02-14 12:00:00,54.92,55.14,54.92,55.13,92100.0,50.1397,50.3406,50.1397,50.3314,92100.0
2013-02-14 12:30:00,55.14,55.27,55.1,55.18,21400.0,50.3406,50.4593,50.3041,50.3771,21400.0
2013-02-14 13:00:00,55.2,55.33,55.0,55.04,110800.0,50.3954,50.514,50.2128,50.2493,110800.0
2013-02-14 13:30:00,55.09,55.16,55.01,55.07,59800.0,50.2949,50.3588,50.2219,50.2767,59800.0
2013-02-14 14:00:00,55.11,55.13,54.81,54.96,63200.0,50.3132,50.3314,50.0393,50.1762,63200.0
2013-02-14 14:30:00,54.96,55.04,54.85,54.87,113900.0,50.1762,50.2493,50.0758,50.0941,113900.0
2013-02-14 15:00:00,54.88,54.89,54.72,54.73,48500.0,50.1032,50.1123,49.9571,49.9663,48500.0
2013-02-14 15:30:00,54.74,54.88,54.71,54.85,149800.0,49.9754,50.1032,49.948,50.0758,149800.0
2013-02-15 09:30:00,54.85,55.27,54.5,54.97,155800.0,50.0758,50.4593,49.7563,50.1854,155800.0
2013-02-15 10:00:00,55.01,55.1,54.93,55.04,44400.0,50.2219,50.3041,50.1489,50.2493,44400.0
2013-02-15 10:30:00,55.03,55.15,54.85,55.05,52100.0,50.2401,50.3497,50.0758,50.2584,52100.0
2013-02-15 11:00:00,55.07,55.09,54.85,55.03,117000.0,50.2767,50.2949,50.0758,50.2401,117000.0
2013-02-15 11:30:00,55.03,55.04,54.81,55.03,87300.0,50.2401,50.2493,50.0393,50.2401,87300.0
2013-02-15 12:00:00,55.03,55.05,54.78,54.91,44500.0,50.2401,50.2584,50.0119,50.1306,44500.0
2013-02-15 12:30:00,54.92,55.24,54.87,55.03,100600.0,50.1397,50.4319,50.0941,50.2401,100600.0
2013-02-15 13:00:00,55.03,55.09,54.96,55.01,59200.0,50.2401,50.2949,50.1762,50.2219,59200.0
2013-02-15 13:30:00,55.02,55.05,54.97,55.03,33000.0,50.231,50.2584,50.1854,50.2401,33000.0
2013-02-15 14:00:00,55.03,55.04,54.96,55.02,45500.0,50.2401,50.2493,50.1762,50.231,45500.0
2013-02-15 14:30:00,54.99,55.05,54.84,54.86,83600.0,50.2036,50.2584,50.0667,50.0849,83600.0
2013-02-15 15:00:00,54.87,54.98,54.81,54.96,23400.0,50.0941,50.1945,50.0393,50.1762,23400.0
2013-02-15 15:30:00,54.94,55.08,54.93,55.03,108800.0,50.158,50.2858,50.1489,50.2401,108800.0
2013-02-19 09:30:00,55.02,55.33,54.86,55.09,72600.0,50.231,50.514,50.0849,50.2949,72600.0
2013-02-19 10:00:00,55.08,55.08,54.51,54.93,45600.0,50.2858,50.2858,49.7654,50.1489,45600.0
2013-02-19 10:30:00,54.92,55.12,54.84,55.0,52900.0,50.1397,50.3223,50.0667,50.2128,52900.0
2013-02-19 11:00:00,55.02,55.06,54.95,55.04,43000.0,50.231,50.2675,50.1671,50.2493,43000.0
2013-02-19 11:30:00,55.06,55.06,54.9,54.97,24100.0,50.2675,50.2675,50.1215,50.1854,24100.0
2013-02-19 12:00:00,54.97,55.01,54.78,54.86,23400.0,50.1854,50.2219,50.0119,50.0849,23400.0
2013-02-19 12:30:00,54.83,55.01,54.59,55.0,64100.0,50.0576,50.2219,49.8384,50.2128,64100.0
2013-02-19 13:00:00,55.02,55.04,54.88,54.91,18900.0,50.231,50.2493,50.1032,50.1306,18900.0
2013-02-19 13:30:00,54.91,54.95,54.78,54.86,21800.0,50.1306,50.1671,50.0119,50.0849,21800.0
2013-02-19 14:00:00,54.84,55.0,54.75,54.78,40300.0,50.0667,50.2128,49.9845,50.0119,40300.0
2013-02-19 14:30:00,54.77,54.78,54.58,54.61,22000.0,50.0028,50.0119,49.8293,49.8567,22000.0
2013-02-19 15:00:00,54.62,54.78,54.57,54.76,35300.0,49.8658,50.0119,49.8202,49.9936,35300.0
2013-02-19 15:30:00,54.74,54.81,54.63,54.81,90000.0,49.9754,50.0393,49.875,50.0393,90000.0
2013-02-20 09:30:00,54.63,54.76,54.06,54.17,30100.0,49.875,49.9936,49.3546,49.455,30100.0
2013-02-20 10:00:00,54.13,54.4,54.12,54.29,23100.0,49.4185,49.665,49.4094,49.5646,23100.0
2013-02-20 10:30:00,54.33,54.36,53.59,53.6,64700.0,49.6011,49.6285,48.9255,48.9346,64700.0
2013-02-20 11:00:00,53.61,53.71,53.37,53.64,66600.0,48.9437,49.035,48.7246,48.9711,66600.0
2013-02-20 11:30:00,53.62,53.62,53.38,53.42,39700.0,48.9529,48.9529,48.7338,48.7703,39700.0
2013-02-20 12:00:00,53.4,53.5,53.25,53.45,29800.0,48.752,48.8433,48.6151,48.7977,29800.0
2013-02-20 12:30:00,53.45,53.53,53.4,53.52,29700.0,48.7977,48.8707,48.752,48.8616,29700.0
2013-02-20 13:00:00,53.52,53.54,53.35,53.41,15700.0,48.8616,48.8798,48.7064,48.7612,15700.0
2013-02-20 13:30:00,53.4,53.52,53.35,53.52,19900.0,48.752,48.8616,48.7064,48.8616,19900.0
2013-02-20 14:00:00,53.52,53.62,53.37,53.54,29300.0,48.8616,48.9529,48.7246,48.8798,29300.0
2013-02-20 14:30:00,53.52,53.58,53.18,53.2,28000.0,48.8616,48.9164,48.5512,48.5694,28000.0
2013-02-20 15:00:00,53.17,53.18,52.6,52.64,59300.0,48.542,48.5512,48.0217,48.0582,59300.0
2013-02-20 15:30:00,52.65,52.66,52.26,52.29,168300.0,48.0673,48.0764,47.7113,47.7386,168300.0
2013-02-21 09:30:00,51.81,52.39,51.79,51.9,68900.0,47.3095,47.8391,47.2913,47.3917,68900.0
2013-02-21 10:00:00,51.99,52.33,51.73,52.2,51700.0,47.4739,47.7843,47.2365,47.6656,51700.0
2013-02-21 10:30:00,52.22,52.26,51.95,52.13,48000.0,47.6839,47.7204,47.4374,47.6017,48000.0
2013-02-21 11:00:00,52.12,52.16,51.82,51.88,34500.0,47.5926,47.6291,47.3186,47.3734,34500.0
2013-02-21 11:30:00,51.9,51.98,51.72,51.72,59500.0,47.3917,47.4648,47.2273,47.2273,59500.0
2013-02-21 12:00:00,51.72,51.75,51.61,51.66,56600.0,47.2273,47.2547,47.1269,47.1725,56600.0
2013-02-21 12:30:00,51.66,51.68,51.57,51.67,38400.0,47.1725,47.1908,47.0904,47.1817,38400.0
2013-02-21 13:00:00,51.72,51.78,51.6,51.74,34300.0,47.2273,47.2821,47.1178,47.2456,34300.0
2013-02-21 13:30:00,51.74,51.79,51.52,51.79,38700.0,47.2456,47.2913,47.0447,47.2913,38700.0
2013-02-21 14:00:00,51.81,51.84,51.5,51.6,38500.0,47.3095,47.3369,47.0264,47.1178,38500.0
2013-02-21 14:30:00,51.62,51.78,51.6,51.78,53500.0,47.136,47.2821,47.1178,47.2821,53500.0
2013-02-21 15:00:00,51.78,51.99,51.71,51.99,60400.0,47.2821,47.4739,47.2182,47.4739,60400.0
2013-02-21 15:30:00,51.98,52.08,51.86,51.98,124300.0,47.4648,47.5561,47.3552,47.4648,124300.0
2013-02-22 09:30:00,52.37,52.77,52.14,52.28,43600.0,47.8209,48.1861,47.6109,47.7387,43600.0
2013-02-22 10:00:00,52.27,52.45,52.1,52.15,28400.0,47.7296,47.8939,47.5743,47.62,28400.0
2013-02-22 10:30:00,52.16,52.17,51.85,51.91,84400.0,47.6291,47.6382,47.346,47.4008,84400.0
2013-02-22 11:00:00,51.91,52.16,51.75,52.06,86700.0,47.4008,47.6291,47.2547,47.5378,86700.0
2013-02-22 11:30:00,52.06,52.06,51.94,52.0,60400.0,47.5378,47.5378,47.4282,47.483,60400.0
2013-02-22 12:00:00,52.02,52.14,51.96,52.06,62600.0,47.5013,47.6109,47.4465,47.5378,62600.0
2013-02-22 12:30:00,52.06,52.2,52.01,52.11,37300.0,47.5378,47.6656,47.4921,47.5835,37300.0
2013-02-22 13:00:00,52.08,52.17,51.97,52.07,35600.0,47.5561,47.6382,47.4556,47.5469,35600.0
2013-02-22 13:30:00,52.04,52.07,51.99,52.0,55100.0,47.5195,47.5469,47.4739,47.483,55100.0
2013-02-22 14:00:00,52.01,52.13,51.97,52.1,62600.0,47.4921,47.6017,47.4556,47.5743,62600.0
2013-02-22 14:30:00,52.1,52.16,51.89,51.96,21200.0,47.5743,47.6291,47.3826,47.4465,21200.0
2013-02-22 15:00:00,51.97,52.01,51.85,51.86,34800.0,47.4556,47.4921,47.346,47.3552,34800.0
2013-02-22 15:30:00,51.85,52.0,51.85,51.95,96700.0,47.346,47.483,47.346,47.4374,96700.0
2013-02-25 09:30:00,52.4,52.69,51.96,52.02,50200.0,47.8483,48.1131,47.4465,47.5013,50200.0
2013-02-25 10:00:00,52.08,52.28,51.61,51.62,27500.0,47.5561,47.7387,47.1269,47.136,27500.0
2013-02-25 10:30:00,51.65,52.16,51.6,52.05,28500.0,47.1634,47.6291,47.1178,47.5287,28500.0
2013-02-25 11:00:00,52.05,52.18,51.83,51.83,20600.0,47.5287,47.6474,47.3278,47.3278,20600.0
2013-02-25 11:30:00,51.83,51.95,51.26,51.3,36700.0,47.3278,47.4374,46.8073,46.8438,36700.0
2013-02-25 12:00:00,51.29,51.62,51.29,51.58,18700.0,46.8347,47.136,46.8347,47.0995,18700.0
2013-02-25 12:30:00,51.55,51.56,51.33,51.46,29600.0,47.0721,47.0812,46.8712,46.9899,29600.0
2013-02-25 13:00:00,51.49,51.57,51.36,51.39,21500.0,47.0173,47.0904,46.8986,46.926,21500.0
2013-02-25 13:30:00,51.39,51.39,50.95,50.96,37000.0,46.926,46.926,46.5242,46.5334,37000.0
2013-02-25 14:00:00,50.99,50.99,49.35,49.97,181100.0,46.5607,46.5607,45.0632,45.6293,181100.0
2013-02-25 14:30:00,49.98,50.3,49.97,50.28,185800.0,45.6385,45.9307,45.6293,45.9124,185800.0
2013-02-25 15:00:00,50.29,50.36,49.95,50.05,73400.0,45.9216,45.9855,45.6111,45.7024,73400.0
2013-02-25 15:30:00,50.06,50.12,49.42,49.49,197200.0,45.7115,45.7663,45.1271,45.191,197200.0
2013-02-26 09:30:00,49.99,50.19,49.35,49.7,52700.0,45.6476,45.8302,45.0632,45.3828,52700.0
2013-02-26 10:00:00,49.76,50.31,49.75,50.05,110100.0,45.4376,45.9398,45.4285,45.7024,110100.0
2013-02-26 10:30:00,50.04,50.45,49.82,50.12,59800.0,45.6933,46.0677,45.4924,45.7663,59800.0
2013-02-26 11:00:00,50.09,50.17,49.72,50.06,35900.0,45.7389,45.812,45.4011,45.7115,35900.0
2013-02-26 11:30:00,50.06,50.39,49.94,50.26,31500.0,45.7115,46.0129,45.602,45.8942,31500.0
2013-02-26 12:00:00,50.23,50.37,50.06,50.1,42400.0,45.8668,45.9946,45.7115,45.7481,42400.0
2013-02-26 12:30:00,50.1,50.37,50.07,50.26,42900.0,45.7481,45.9946,45.7207,45.8942,42900.0
2013-02-26 13:00:00,50.28,50.54,50.17,50.23,51700.0,45.9124,46.1498,45.812,45.8668,51700.0
2013-02-26 13:30:00,50.26,50.56,50.26,50.54,36000.0,45.8942,46.1681,45.8942,46.1498,36000.0
2013-02-26 14:00:00,50.49,50.58,50.36,50.52,32300.0,46.1042,46.1864,45.9855,46.1316,32300.0
2013-02-26 14:30:00,50.52,50.67,50.47,50.56,55200.0,46.1316,46.2685,46.0859,46.1681,55200.0
2013-02-26 15:00:00,50.56,50.7,50.54,50.58,52500.0,46.1681,46.2959,46.1498,46.1864,52500.0
2013-02-26 15:30:00,50.6,50.71,50.41,50.61,81000.0,46.2046,46.3051,46.0311,46.2138,81000.0
2013-02-27 09:30:00,50.52,51.06,50.48,50.89,36300.0,46.1316,46.6247,46.095,46.4694,36300.0
2013-02-27 10:00:00,50.87,51.36,50.87,51.29,37800.0,46.4512,46.8986,46.4512,46.8347,37800.0
2013-02-27 10:30:00,51.34,51.42,50.99,51.1,200300.0,46.8803,46.9534,46.5607,46.6612,200300.0
2013-02-27 11:00:00,51.1,51.19,50.98,50.99,138800.0,46.6612,46.7434,46.5516,46.5607,138800.0
2013-02-27 11:30:00,51.02,51.13,50.9,51.08,11700.0,46.5881,46.6886,46.4786,46.6429,11700.0
2013-02-27 12:00:00,51.02,51.25,51.02,51.13,28900.0,46.5881,46.7982,46.5881,46.6886,28900.0
2013-02-27 12:30:00,51.14,51.24,51.03,51.05,9400.0,46.6977,46.789,46.5973,46.6155,9400.0
2013-02-27 13:00:00,51.05,51.11,50.9,50.95,20100.0,46.6155,46.6703,46.4786,46.5242,20100.0
2013-02-27 13:30:00,50.96,51.07,50.9,50.93,10900.0,46.5334,46.6338,46.4786,46.506,10900.0
2013-02-27 14:00:00,50.9,51.17,50.87,51.07,43400.0,46.4786,46.7251,46.4512,46.6338,43400.0
2013-02-27 14:30:00,51.07,51.09,50.88,50.97,32500.0,46.6338,46.6521,46.4603,46.5425,32500.0
2013-02-27 15:00:00,50.99,51.36,50.92,51.27,20900.0,46.5607,46.8986,46.4968,46.8164,20900.0
2013-02-27 15:30:00,51.24,51.32,51.02,51.1,44000.0,46.789,46.8621,46.5881,46.6612,44000.0
2013-02-28 09:30:00,51.1,51.3,50.58,51.29,69700.0,46.6612,46.8438,46.1864,46.8347,69700.0
2013-02-28 10:00:00,51.32,51.37,51.03,51.21,49800.0,46.8621,46.9077,46.5973,46.7616,49800.0
2013-02-28 10:30:00,51.2,51.24,50.96,51.17,26600.0,46.7525,46.789,46.5334,46.7251,26600.0
2013-02-28 11:00:00,51.13,51.31,50.98,51.21,64400.0,46.6886,46.8529,46.5516,46.7616,64400.0
2013-02-28 11:30:00,51.19,51.24,50.77,50.89,25100.0,46.7434,46.789,46.3599,46.4694,25100.0
2013-02-28 12:00:00,50.9,51.1,50.75,51.1,19800.0,46.4786,46.6612,46.3416,46.6612,19800.0
2013-02-28 12:30:00,51.1,51.42,51.06,51.24,21700.0,46.6612,46.9534,46.6247,46.789,21700.0
2013-02-28 13:00:00,51.26,51.32,50.95,51.06,99000.0,46.8073,46.8621,46.5242,46.6247,99000.0
2013-02-28 13:30:00,51.03,51.25,50.94,51.17,742200.0,46.5973,46.7982,46.5151,46.7251,742200.0
2013-02-28 14:00:00,51.22,51.35,51.12,51.32,80600.0,46.7708,46.8895,46.6795,46.8621,80600.0
2013-02-28 14:30:00,51.32,51.35,50.93,51.05,25800.0,46.8621,46.8895,46.506,46.6155,25800.0
2013-02-28 15:00:00,51.05,51.19,50.91,51.15,29400.0,46.6155,46.7434,46.4877,46.7068,29400.0
2013-02-28 15:30:00,51.15,51.22,50.93,50.93,113600.0,46.7068,46.7708,46.506,46.506,113600.0
2013-03-01 09:30:00,50.55,50.85,49.95,50.65,37600.0,46.159,46.4329,45.6111,46.2503,37600.0
2013-03-01 10:00:00,50.75,51.14,50.73,51.1,51300.0,46.3416,46.6977,46.3233,46.6612,51300.0
2013-03-01 10:30:00,51.15,51.57,51.01,51.57,58500.0,46.7068,47.0904,46.579,47.0904,58500.0
2013-03-01 11:00:00,51.57,51.82,51.53,51.75,59700.0,47.0904,47.3186,47.0538,47.2547,59700.0
2013-03-01 11:30:00,51.73,51.76,51.5,51.69,59100.0,47.2365,47.2639,47.0264,47.1999,59100.0
2013-03-01 12:00:00,51.72,52.25,51.71,52.1,42300.0,47.2273,47.7113,47.2182,47.5743,42300.0
2013-03-01 12:30:00,52.12,52.16,51.73,51.83,38700.0,47.5926,47.6291,47.2365,47.3278,38700.0
2013-03-01 13:00:00,51.8,51.89,51.69,51.76,22500.0,47.3004,47.3826,47.1999,47.2639,22500.0
2013-03-01 13:30:00,51.75,51.82,51.71,51.75,44300.0,47.2547,47.3186,47.2182,47.2547,44300.0
2013-03-01 14:00:00,51.77,51.94,51.71,51.76,45700.0,47.273,47.4282,47.2182,47.2639,45700.0
2013-03-01 14:30:00,51.74,51.9,51.71,51.76,51100.0,47.2456,47.3917,47.2182,47.2639,51100.0
2013-03-01 15:00:00,51.75,51.81,51.71,51.73,79600.0,47.2547,47.3095,47.2182,47.2365,79600.0
2013-03-01 15:30:00,51.74,52.01,51.73,51.96,110900.0,47.2456,47.4921,47.2365,47.4465,110900.0
2013-03-04 09:30:00,51.62,52.01,51.41,51.98,45100.0,47.136,47.4921,46.9443,47.4648,45100.0
2013-03-04 10:00:00,52.01,52.1,51.77,51.85,39600.0,47.4921,47.5743,47.273,47.346,39600.0
2013-03-04 10:30:00,51.84,52.24,51.82,52.1,34800.0,47.3369,47.7022,47.3186,47.5743,34800.0
2013-03-04 11:00:00,52.13,52.13,51.82,51.95,40400.0,47.6017,47.6017,47.3186,47.4374,40400.0
2013-03-04 11:30:00,51.96,52.02,51.84,51.89,31600.0,47.4465,47.5013,47.3369,47.3826,31600.0
2013-03-04 12:00:00,51.87,51.98,51.79,51.8,43300.0,47.3643,47.4648,47.2913,47.3004,43300.0
2013-03-04 12:30:00,51.8,51.94,51.75,51.87,41200.0,47.3004,47.4282,47.2547,47.3643,41200.0
2013-03-04 13:00:00,51.84,51.99,51.77,51.87,39400.0,47.3369,47.4739,47.273,47.3643,39400.0
2013-03-04 13:30:00,51.88,51.92,51.73,51.75,42200.0,47.3734,47.41,47.2365,47.2547,42200.0
2013-03-04 14:00:00,51.74,52.15,51.72,52.07,34300.0,47.2456,47.62,47.2273,47.5469,34300.0
2013-03-04 14:30:00,52.06,52.31,51.96,52.29,24700.0,47.5378,47.7661,47.4465,47.7478,24700.0
2013-03-04 15:00:00,52.3,52.33,51.94,51.98,47000.0,47.757,47.7843,47.4282,47.4648,47000.0
2013-03-04 15:30:00,52.02,52.17,51.97,52.1,78300.0,47.5013,47.6382,47.4556,47.5743,78300.0
2013-03-05 09:30:00,52.48,53.28,52.14,53.24,94900.0,47.9213,48.6518,47.6109,48.6153,94900.0
2013-03-05 10:00:00,53.28,53.79,53.17,53.61,57600.0,48.6518,49.1175,48.5514,48.9532,57600.0
2013-03-05 10:30:00,53.62,54.35,53.55,54.1,111100.0,48.9623,49.6289,48.8984,49.4006,111100.0
2013-03-05 11:00:00,54.08,54.09,53.62,53.77,108200.0,49.3823,49.3915,48.9623,49.0993,108200.0
2013-03-05 11:30:00,53.78,53.89,53.54,53.77,86800.0,49.1084,49.2088,48.8892,49.0993,86800.0
2013-03-05 12:00:00,53.75,53.91,53.71,53.84,23500.0,49.081,49.2271,49.0445,49.1632,23500.0
2013-03-05 12:30:00,53.85,53.87,53.69,53.78,46400.0,49.1723,49.1906,49.0262,49.1084,46400.0
2013-03-05 13:00:00,53.78,53.9,53.75,53.85,69100.0,49.1084,49.218,49.081,49.1723,69100.0
2013-03-05 13:30:00,53.86,53.96,53.68,53.7,35500.0,49.1814,49.2728,49.0171,49.0353,35500.0
2013-03-05 14:00:00,53.69,53.85,53.4,53.44,37000.0,49.0262,49.1723,48.7614,48.7979,37000.0
2013-03-05 14:30:00,53.46,53.65,53.39,53.53,30900.0,48.8162,48.9897,48.7523,48.8801,30900.0
2013-03-05 15:00:00,53.53,53.73,53.35,53.72,37800.0,48.8801,49.0627,48.7157,49.0536,37800.0
2013-03-05 15:30:00,53.7,53.79,53.49,53.69,87800.0,49.0353,49.1175,48.8436,49.0262,87800.0
2013-03-06 09:30:00,53.77,54.11,53.69,54.08,42300.0,49.0993,49.4097,49.0262,49.3823,42300.0
2013-03-06 10:00:00,54.03,54.09,53.66,53.74,57400.0,49.3367,49.3915,48.9988,49.0719,57400.0
2013-03-06 10:30:00,53.7,53.86,53.55,53.55,23200.0,49.0353,49.1814,48.8984,48.8984,23200.0
2013-03-06 11:00:00,53.46,53.71,53.46,53.55,27100.0,48.8162,49.0445,48.8162,48.8984,27100.0
2013-03-06 11:30:00,53.56,53.82,53.54,53.8,69300.0,48.9075,49.1449,48.8892,49.1267,69300.0
2013-03-06 12:00:00,53.81,53.81,53.48,53.5,26200.0,49.1358,49.1358,48.8345,48.8527,26200.0
2013-03-06 12:30:00,53.48,53.67,53.42,53.42,23800.0,48.8345,49.0079,48.7797,48.7797,23800.0
2013-03-06 13:00:00,53.42,53.69,53.41,53.57,15600.0,48.7797,49.0262,48.7705,48.9166,15600.0
2013-03-06 13:30:00,53.63,53.74,53.5,53.67,18500.0,48.9714,49.0719,48.8527,49.0079,18500.0
2013-03-06 14:00:00,53.65,53.74,53.6,53.63,16700.0,48.9897,49.0719,48.944,48.9714,16700.0
2013-03-06 14:30:00,53.63,53.7,53.49,53.49,44100.0,48.9714,49.0353,48.8436,48.8436,44100.0
2013-03-06 15:00:00,53.49,53.61,53.42,53.54,42600.0,48.8436,48.9532,48.7797,48.8892,42600.0
2013-03-06 15:30:00,53.52,53.52,53.38,53.49,65600.0,48.871,48.871,48.7431,48.8436,65600.0
2013-03-07 09:30:00,53.57,53.63,53.18,53.63,54700.0,48.9166,48.9714,48.5605,48.9714,54700.0
2013-03-07 10:00:00,53.72,53.84,53.56,53.66,7400.0,49.0536,49.1632,48.9075,48.9988,7400.0
2013-03-07 10:30:00,53.64,53.79,53.56,53.68,28800.0,48.9806,49.1175,48.9075,49.0171,28800.0
2013-03-07 11:00:00,53.68,53.82,53.64,53.77,57300.0,49.0171,49.1449,48.9806,49.0993,57300.0
2013-03-07 11:30:00,53.78,53.9,53.74,53.76,18800.0,49.1084,49.218,49.0719,49.0901,18800.0
2013-03-07 12:00:00,53.82,53.82,53.69,53.78,32200.0,49.1449,49.1449,49.0262,49.1084,32200.0
2013-03-07 12:30:00,53.78,53.78,53.69,53.75,12400.0,49.1084,49.1084,49.0262,49.081,12400.0
2013-03-07 13:00:00,53.78,53.83,53.72,53.79,11400.0,49.1084,49.154,49.0536,49.1175,11400.0
2013-03-07 13:30:00,53.78,53.85,53.7,53.8,16100.0,49.1084,49.1723,49.0353,49.1267,16100.0
2013-03-07 14:00:00,53.85,53.91,53.74,53.83,24800.0,49.1723,49.2271,49.0719,49.154,24800.0
2013-03-07 14:30:00,53.83,53.95,53.82,53.89,18600.0,49.154,49.2636,49.1449,49.2088,18600.0
2013-03-07 15:00:00,53.88,54.03,53.86,54.0,61900.0,49.1997,49.3367,49.1814,49.3093,61900.0
2013-03-07 15:30:00,53.98,54.04,53.93,53.98,117800.0,49.291,49.3458,49.2454,49.291,117800.0
2013-03-08 09:30:00,54.15,54.73,54.15,54.73,56900.0,49.4463,49.9759,49.4463,49.9759,56900.0
2013-03-08 10:00:00,54.68,54.7,54.17,54.52,35700.0,49.9302,49.9485,49.4645,49.7841,35700.0
2013-03-08 10:30:00,54.55,54.91,54.47,54.6,53700.0,49.8115,50.1402,49.7385,49.8572,53700.0
2013-03-08 11:00:00,54.55,54.7,54.52,54.52,32000.0,49.8115,49.9485,49.7841,49.7841,32000.0
2013-03-08 11:30:00,54.53,54.68,54.51,54.64,25800.0,49.7932,49.9302,49.775,49.8937,25800.0
2013-03-08 12:00:00,54.69,54.71,54.4,54.45,50200.0,49.9393,49.9576,49.6745,49.7202,50200.0
2013-03-08 12:30:00,54.51,54.67,54.5,54.67,18300.0,49.775,49.9211,49.7659,49.9211,18300.0
2013-03-08 13:00:00,54.65,54.7,54.56,54.67,15600.0,49.9028,49.9485,49.8206,49.9211,15600.0
2013-03-08 13:30:00,54.66,54.73,54.57,54.67,30100.0,49.912,49.9759,49.8298,49.9211,30100.0
2013-03-08 14:00:00,54.66,54.77,54.58,54.77,31000.0,49.912,50.0124,49.8389,50.0124,31000.0
2013-03-08 14:30:00,54.78,54.78,54.6,54.63,19400.0,50.0215,50.0215,49.8572,49.8846,19400.0
2013-03-08 15:00:00,54.66,54.7,54.6,54.63,18600.0,49.912,49.9485,49.8572,49.8846,18600.0
2013-03-08 15:30:00,54.62,54.74,54.61,54.71,60300.0,49.8754,49.985,49.8663,49.9576,60300.0
2013-03-11 09:30:00,54.54,54.79,54.37,54.46,51500.0,49.8024,50.0307,49.6471,49.7293,51500.0
2013-03-11 10:00:00,54.4,54.74,54.4,54.48,72400.0,49.6745,49.985,49.6745,49.7476,72400.0
2013-03-11 10:30:00,54.54,54.65,54.14,54.18,53700.0,49.8024,49.9028,49.4371,49.4736,53700.0
2013-03-11 11:00:00,54.19,54.49,54.16,54.4,14600.0,49.4828,49.7567,49.4554,49.6745,14600.0
2013-03-11 11:30:00,54.35,54.54,54.35,54.43,21400.0,49.6289,49.8024,49.6289,49.7019,21400.0
2013-03-11 12:00:00,54.44,54.57,54.44,54.54,19300.0,49.7111,49.8298,49.7111,49.8024,19300.0
2013-03-11 12:30:00,54.52,54.57,54.45,54.56,33700.0,49.7841,49.8298,49.7202,49.8206,33700.0
2013-03-11 13:00:00,54.57,54.6,54.51,54.58,16900.0,49.8298,49.8572,49.775,49.8389,16900.0
2013-03-11 13:30:00,54.59,54.6,54.49,54.53,9800.0,49.848,49.8572,49.7567,49.7932,9800.0
2013-03-11 14:00:00,54.54,54.64,54.53,54.61,6000.0,49.8024,49.8937,49.7932,49.8663,6000.0
2013-03-11 14:30:00,54.58,54.7,54.5,54.61,12700.0,49.8389,49.9485,49.7659,49.8663,12700.0
2013-03-11 15:00:00,54.6,54.64,54.52,54.54,11500.0,49.8572,49.8937,49.7841,49.8024,11500.0
2013-03-11 15:30:00,54.54,54.68,54.49,54.63,73900.0,49.8024,49.9302,49.7567,49.8846,73900.0
2013-03-12 09:30:00,54.54,54.65,54.15,54.54,14800.0,49.8024,49.9028,49.4463,49.8024,14800.0
2013-03-12 10:00:00,54.6,54.89,54.44,54.76,44200.0,49.8572,50.122,49.7111,50.0033,44200.0
2013-03-12 10:30:00,54.74,54.77,54.62,54.65,17700.0,49.985,50.0124,49.8754,49.9028,17700.0
2013-03-12 11:00:00,54.71,54.71,54.39,54.48,26400.0,49.9576,49.9576,49.6654,49.7476,26400.0
2013-03-12 11:30:00,54.48,54.57,54.38,54.5,21400.0,49.7476,49.8298,49.6563,49.7659,21400.0
2013-03-12 12:00:00,54.5,54.53,54.39,54.46,16600.0,49.7659,49.7932,49.6654,49.7293,16600.0
2013-03-12 12:30:00,54.45,54.55,54.44,54.53,8500.0,49.7202,49.8115,49.7111,49.7932,8500.0
2013-03-12 13:00:00,54.49,54.52,54.43,54.46,6200.0,49.7567,49.7841,49.7019,49.7293,6200.0
2013-03-12 13:30:00,54.43,54.46,54.37,54.39,13700.0,49.7019,49.7293,49.6471,49.6654,13700.0
2013-03-12 14:00:00,54.4,54.45,54.28,54.35,21800.0,49.6745,49.7202,49.565,49.6289,21800.0
2013-03-12 14:30:00,54.39,54.39,54.29,54.31,11300.0,49.6654,49.6654,49.5741,49.5924,11300.0
2013-03-12 15:00:00,54.3,54.45,54.28,54.33,20900.0,49.5832,49.7202,49.565,49.6106,20900.0
2013-03-12 15:30:00,54.34,54.48,54.27,54.29,58900.0,49.6197,49.7476,49.5558,49.5741,58900.0
2013-03-13 09:30:00,54.29,54.52,54.18,54.47,20400.0,49.5741,49.7841,49.4736,49.7385,20400.0
2013-03-13 10:00:00,54.5,54.52,54.0,54.24,39200.0,49.7659,49.7841,49.3093,49.5284,39200.0
2013-03-13 10:30:00,54.23,54.28,54.15,54.22,17700.0,49.5193,49.565,49.4463,49.5102,17700.0
2013-03-13 11:00:00,54.28,54.53,54.25,54.5,8800.0,49.565,49.7932,49.5376,49.7659,8800.0
2013-03-13 11:30:00,54.48,54.51,54.25,54.33,32600.0,49.7476,49.775,49.5376,49.6106,32600.0
2013-03-13 12:00:00,54.31,54.54,54.3,54.44,10800.0,49.5924,49.8024,49.5832,49.7111,10800.0
2013-03-13 12:30:00,54.45,54.6,54.39,54.55,12400.0,49.7202,49.8572,49.6654,49.8115,12400.0
2013-03-13 13:00:00,54.61,54.66,54.48,54.5,12400.0,49.8663,49.912,49.7476,49.7659,12400.0
2013-03-13 13:30:00,54.5,54.54,54.45,54.47,19300.0,49.7659,49.8024,49.7202,49.7385,19300.0
2013-03-13 14:00:00,54.47,54.55,54.42,54.48,24100.0,49.7385,49.8115,49.6928,49.7476,24100.0
2013-03-13 14:30:00,54.48,54.55,54.24,54.26,22500.0,49.7476,49.8115,49.5284,49.5467,22500.0
2013-03-13 15:00:00,54.29,54.41,54.23,54.33,18300.0,49.5741,49.6837,49.5193,49.6106,18300.0
2013-03-13 15:30:00,54.33,54.49,54.33,54.44,32700.0,49.6106,49.7567,49.6106,49.7111,32700.0
2013-03-14 09:30:00,54.49,55.0,54.49,54.88,20700.0,49.7567,50.2224,49.7567,50.1128,20700.0
2013-03-14 10:00:00,54.9,54.9,54.76,54.82,23600.0,50.1311,50.1311,50.0033,50.0581,23600.0
2013-03-14 10:30:00,54.84,54.9,54.8,54.85,18000.0,50.0763,50.1311,50.0398,50.0854,18000.0
2013-03-14 11:00:00,54.81,54.88,54.76,54.8,18800.0,50.0489,50.1128,50.0033,50.0398,18800.0
2013-03-14 11:30:00,54.79,55.13,54.79,55.02,31600.0,50.0307,50.3411,50.0307,50.2407,31600.0
2013-03-14 12:00:00,55.0,55.08,54.97,55.08,34000.0,50.2224,50.2955,50.195,50.2955,34000.0
2013-03-14 12:30:00,55.07,55.37,55.02,55.17,75900.0,50.2863,50.5603,50.2407,50.3777,75900.0
2013-03-14 13:00:00,55.18,55.21,55.05,55.21,69100.0,50.3868,50.4142,50.2681,50.4142,69100.0
2013-03-14 13:30:00,55.18,55.27,55.12,55.14,13500.0,50.3868,50.469,50.332,50.3503,13500.0
2013-03-14 14:00:00,55.14,55.18,55.04,55.04,14600.0,50.3503,50.3868,50.2589,50.2589,14600.0
2013-03-14 14:30:00,55.03,55.06,54.96,55.0,21600.0,50.2498,50.2772,50.1859,50.2224,21600.0
2013-03-14 15:00:00,55.0,55.0,54.76,54.78,47800.0,50.2224,50.2224,50.0033,50.0215,47800.0
2013-03-14 15:30:00,54.79,54.99,54.76,54.81,97800.0,50.0307,50.2133,50.0033,50.0489,97800.0
2013-03-15 09:30:00,54.57,54.89,54.43,54.78,184700.0,49.8298,50.122,49.7019,50.0215,184700.0
2013-03-15 10:00:00,54.78,54.8,53.94,54.13,72700.0,50.0215,50.0398,49.2545,49.428,72700.0
2013-03-15 10:30:00,54.13,54.41,54.03,54.31,18100.0,49.428,49.6837,49.3367,49.5924,18100.0
2013-03-15 11:00:00,54.28,54.4,54.2,54.37,32700.0,49.565,49.6745,49.4919,49.6471,32700.0
2013-03-15 11:30:00,54.37,54.43,54.31,54.4,13000.0,49.6471,49.7019,49.5924,49.6745,13000.0
2013-03-15 12:00:00,54.41,54.47,54.25,54.43,8900.0,49.6837,49.7385,49.5376,49.7019,8900.0
2013-03-15 12:30:00,54.43,54.58,54.41,54.46,10400.0,49.7019,49.8389,49.6837,49.7293,10400.0
2013-03-15 13:00:00,54.48,54.5,54.39,54.44,12800.0,49.7476,49.7659,49.6654,49.7111,12800.0
2013-03-15 13:30:00,54.52,54.59,54.49,54.55,16900.0,49.7841,49.848,49.7567,49.8115,16900.0
2013-03-15 14:00:00,54.55,54.56,54.42,54.45,17100.0,49.8115,49.8206,49.6928,49.7202,17100.0
2013-03-15 14:30:00,54.43,54.52,54.36,54.45,17700.0,49.7019,49.7841,49.638,49.7202,17700.0
2013-03-15 15:00:00,54.49,54.59,54.45,54.5,22400.0,49.7567,49.848,49.7202,49.7659,22400.0
2013-03-15 15:30:00,54.5,54.64,54.48,54.59,68600.0,49.7659,49.8937,49.7476,49.848,68600.0
2013-03-18 09:30:00,53.8,54.35,53.78,54.35,20000.0,49.1267,49.6289,49.1084,49.6289,20000.0
2013-03-18 10:00:00,54.33,54.39,53.96,54.32,30700.0,49.6106,49.6654,49.2728,49.6015,30700.0
2013-03-18 10:30:00,54.31,54.44,54.18,54.25,22000.0,49.5924,49.7111,49.4736,49.5376,22000.0
2013-03-18 11:00:00,54.25,54.71,54.18,54.59,55200.0,49.5376,49.9576,49.4736,49.848,55200.0
2013-03-18 11:30:00,54.59,54.68,54.56,54.62,46300.0,49.848,49.9302,49.8206,49.8754,46300.0
2013-03-18 12:00:00,54.66,54.73,54.55,54.59,14200.0,49.912,49.9759,49.8115,49.848,14200.0
2013-03-18 12:30:00,54.61,54.64,54.56,54.64,9000.0,49.8663,49.8937,49.8206,49.8937,9000.0
2013-03-18 13:00:00,54.65,54.7,54.55,54.55,14500.0,49.9028,49.9485,49.8115,49.8115,14500.0
2013-03-18 13:30:00,54.6,54.67,54.56,54.58,13000.0,49.8572,49.9211,49.8206,49.8389,13000.0
2013-03-18 14:00:00,54.6,54.71,54.6,54.71,15300.0,49.8572,49.9576,49.8572,49.9576,15300.0
2013-03-18 14:30:00,54.69,54.73,54.49,54.49,12700.0,49.9393,49.9759,49.7567,49.7567,12700.0
2013-03-18 15:00:00,54.53,54.54,54.22,54.27,27600.0,49.7932,49.8024,49.5102,49.5558,27600.0
2013-03-18 15:30:00,54.27,54.29,54.0,54.11,50100.0,49.5558,49.5741,49.3093,49.4097,50100.0
2013-03-19 09:30:00,54.33,54.48,54.09,54.24,12900.0,49.6106,49.7476,49.3915,49.5284,12900.0
2013-03-19 10:00:00,54.23,54.34,53.87,53.91,17900.0,49.5193,49.6197,49.1906,49.2271,17900.0
2013-03-19 10:30:00,53.93,53.95,53.69,53.77,19700.0,49.2454,49.2636,49.0262,49.0993,19700.0
2013-03-19 11:00:00,53.72,54.05,53.69,53.99,23100.0,49.0536,49.3549,49.0262,49.3002,23100.0
2013-03-19 11:30:00,54.01,54.07,53.38,53.39,19000.0,49.3184,49.3732,48.7431,48.7523,19000.0
2013-03-19 12:00:00,53.51,53.56,53.15,53.27,36000.0,48.8618,48.9075,48.5331,48.6427,36000.0
2013-03-19 12:30:00,53.25,53.32,53.14,53.28,19000.0,48.6244,48.6884,48.524,48.6518,19000.0
2013-03-19 13:00:00,53.28,53.35,52.91,52.91,21000.0,48.6518,48.7157,48.314,48.314,21000.0
2013-03-19 13:30:00,52.93,53.17,52.84,53.17,15700.0,48.3322,48.5514,48.25,48.5514,15700.0
2013-03-19 14:00:00,53.17,53.4,53.14,53.26,25400.0,48.5514,48.7614,48.524,48.6336,25400.0
2013-03-19 14:30:00,53.26,53.47,53.15,53.17,19000.0,48.6336,48.8253,48.5331,48.5514,19000.0
2013-03-19 15:00:00,53.18,53.44,53.04,53.16,33300.0,48.5605,48.7979,48.4327,48.5422,33300.0
2013-03-19 15:30:00,53.15,53.19,52.99,53.04,87300.0,48.5331,48.5696,48.387,48.4327,87300.0
2013-03-20 09:30:00,53.58,53.58,53.19,53.19,9000.0,48.9258,48.9258,48.5696,48.5696,9000.0
2013-03-20 10:00:00,53.22,53.64,53.22,53.56,12500.0,48.597,48.9806,48.597,48.9075,12500.0
2013-03-20 10:30:00,53.62,53.93,53.5,53.93,14300.0,48.9623,49.2454,48.8527,49.2454,14300.0
2013-03-20 11:00:00,53.9,53.92,53.77,53.88,10900.0,49.218,49.2362,49.0993,49.1997,10900.0
2013-03-20 11:30:00,53.88,53.95,53.79,53.9,11200.0,49.1997,49.2636,49.1175,49.218,11200.0
2013-03-20 12:00:00,53.89,53.98,53.87,53.95,15100.0,49.2088,49.291,49.1906,49.2636,15100.0
2013-03-20 12:30:00,53.94,53.98,53.78,53.83,8500.0,49.2545,49.291,49.1084,49.154,8500.0
2013-03-20 13:00:00,53.84,53.87,53.78,53.78,6700.0,49.1632,49.1906,49.1084,49.1084,6700.0
2013-03-20 13:30:00,53.76,53.77,53.6,53.62,8300.0,49.0901,49.0993,48.944,48.9623,8300.0
2013-03-20 14:00:00,53.54,53.83,53.54,53.77,16200.0,48.8892,49.154,48.8892,49.0993,16200.0
2013-03-20 14:30:00,53.84,53.88,53.67,53.73,16500.0,49.1632,49.1997,49.0079,49.0627,16500.0
2013-03-20 15:00:00,53.76,53.89,53.61,53.69,27300.0,49.0901,49.2088,48.9532,49.0262,27300.0
2013-03-20 15:30:00,53.7,53.93,53.56,53.75,83300.0,49.0353,49.2454,48.9075,49.081,83300.0
2013-03-21 09:30:00,53.71,53.71,53.1,53.15,17600.0,49.0445,49.0445,48.4875,48.5331,17600.0
2013-03-21 10:00:00,53.13,53.22,52.81,52.96,16700.0,48.5149,48.597,48.2227,48.3596,16700.0
2013-03-21 10:30:00,52.9,52.96,52.68,52.75,20200.0,48.3048,48.3596,48.1039,48.1679,20200.0
2013-03-21 11:00:00,52.79,52.81,52.54,52.67,46300.0,48.2044,48.2227,47.9761,48.0948,46300.0
2013-03-21 11:30:00,52.74,52.98,52.73,52.83,15100.0,48.1587,48.3779,48.1496,48.2409,15100.0
2013-03-21 12:00:00,52.87,52.9,52.75,52.84,16300.0,48.2774,48.3048,48.1679,48.25,16300.0
2013-03-21 12:30:00,52.86,52.9,52.76,52.78,10700.0,48.2683,48.3048,48.177,48.1953,10700.0
2013-03-21 13:00:00,52.77,52.78,52.38,52.48,12500.0,48.1861,48.1953,47.83,47.9213,12500.0
2013-03-21 13:30:00,52.48,52.48,52.33,52.36,23600.0,47.9213,47.9213,47.7843,47.8117,23600.0
2013-03-21 14:00:00,52.38,52.54,52.17,52.44,48700.0,47.83,47.9761,47.6382,47.8848,48700.0
2013-03-21 14:30:00,52.43,52.53,52.37,52.52,11600.0,47.8757,47.967,47.8209,47.9578,11600.0
2013-03-21 15:00:00,52.52,52.76,52.52,52.76,46800.0,47.9578,48.177,47.9578,48.177,46800.0
2013-03-21 15:30:00,52.75,52.75,52.24,52.24,69000.0,48.1679,48.1679,47.7022,47.7022,69000.0
2013-03-22 09:30:00,52.16,52.5,51.86,51.91,23200.0,47.6291,47.9396,47.3552,47.4008,23200.0
2013-03-22 10:00:00,51.96,52.1,51.76,51.77,16000.0,47.4465,47.5743,47.2639,47.273,16000.0
2013-03-22 10:30:00,51.75,51.87,51.52,51.6,20600.0,47.2547,47.3643,47.0447,47.1178,20600.0
2013-03-22 11:00:00,51.58,51.6,51.36,51.53,34400.0,47.0995,47.1178,46.8986,47.0538,34400.0
2013-03-22 11:30:00,51.47,51.52,51.35,51.36,17500.0,46.9991,47.0447,46.8895,46.8986,17500.0
2013-03-22 12:00:00,51.38,51.42,51.23,51.33,43700.0,46.9169,46.9534,46.7799,46.8712,43700.0
2013-03-22 12:30:00,51.32,51.41,51.24,51.34,44800.0,46.8621,46.9443,46.789,46.8803,44800.0
2013-03-22 13:00:00,51.38,51.41,51.25,51.26,32500.0,46.9169,46.9443,46.7982,46.8073,32500.0
2013-03-22 13:30:00,51.28,51.32,51.21,51.26,21200.0,46.8256,46.8621,46.7616,46.8073,21200.0
2013-03-22 14:00:00,51.29,51.31,51.15,51.2,13600.0,46.8347,46.8529,46.7068,46.7525,13600.0
2013-03-22 14:30:00,51.21,51.31,51.16,51.3,33700.0,46.7616,46.8529,46.716,46.8438,33700.0
2013-03-22 15:00:00,51.3,51.34,51.21,51.28,24300.0,46.8438,46.8803,46.7616,46.8256,24300.0
2013-03-22 15:30:00,51.26,51.46,51.25,51.44,98500.0,46.8073,46.9899,46.7982,46.9717,98500.0
2013-03-25 09:30:00,51.71,52.28,51.51,52.21,38800.0,47.2182,47.7387,47.0356,47.6748,38800.0
2013-03-25 10:00:00,52.19,52.32,52.14,52.2,23400.0,47.6565,47.7752,47.6109,47.6656,23400.0
2013-03-25 10:30:00,52.2,52.3,52.02,52.11,33900.0,47.6656,47.757,47.5013,47.5835,33900.0
2013-03-25 11:00:00,52.09,52.28,52.06,52.18,23500.0,47.5652,47.7387,47.5378,47.6474,23500.0
2013-03-25 11:30:00,52.14,52.27,52.09,52.2,20800.0,47.6109,47.7296,47.5652,47.6656,20800.0
2013-03-25 12:00:00,52.24,52.24,51.67,51.74,58500.0,47.7022,47.7022,47.1817,47.2456,58500.0
2013-03-25 12:30:00,51.72,51.77,51.48,51.72,69400.0,47.2273,47.273,47.0082,47.2273,69400.0
2013-03-25 13:00:00,51.67,51.82,51.62,51.81,22300.0,47.1817,47.3186,47.136,47.3095,22300.0
2013-03-25 13:30:00,51.79,51.93,51.69,51.9,22700.0,47.2913,47.4191,47.1999,47.3917,22700.0
2013-03-25 14:00:00,51.88,51.93,51.71,51.75,23800.0,47.3734,47.4191,47.2182,47.2547,23800.0
2013-03-25 14:30:00,51.74,51.76,51.69,51.74,31300.0,47.2456,47.2639,47.1999,47.2456,31300.0
2013-03-25 15:00:00,51.74,51.78,51.65,51.71,45500.0,47.2456,47.2821,47.1634,47.2182,45500.0
2013-03-25 15:30:00,51.7,51.73,51.48,51.5,175600.0,47.2091,47.2365,47.0082,47.0264,175600.0
2013-03-26 09:30:00,51.71,52.05,51.55,51.73,33000.0,47.2182,47.5287,47.0721,47.2365,33000.0
2013-03-26 10:00:00,51.65,51.9,51.5,51.75,30000.0,47.1634,47.3917,47.0264,47.2547,30000.0
2013-03-26 10:30:00,51.77,51.84,51.49,51.53,18700.0,47.273,47.3369,47.0173,47.0538,18700.0
2013-03-26 11:00:00,51.54,51.65,51.35,51.35,25000.0,47.063,47.1634,46.8895,46.8895,25000.0
2013-03-26 11:30:00,51.35,51.38,51.07,51.1,32000.0,46.8895,46.9169,46.6338,46.6612,32000.0
2013-03-26 12:00:00,51.1,51.14,50.96,50.99,38500.0,46.6612,46.6977,46.5334,46.5607,38500.0
2013-03-26 12:30:00,50.99,51.22,50.99,51.2,34800.0,46.5607,46.7708,46.5607,46.7525,34800.0
2013-03-26 13:00:00,51.2,51.27,51.18,51.27,7700.0,46.7525,46.8164,46.7342,46.8164,7700.0
2013-03-26 13:30:00,51.29,51.32,51.23,51.28,5500.0,46.8347,46.8621,46.7799,46.8256,5500.0
2013-03-26 14:00:00,51.28,51.31,51.18,51.2,16700.0,46.8256,46.8529,46.7342,46.7525,16700.0
2013-03-26 14:30:00,51.18,51.24,51.18,51.22,10300.0,46.7342,46.789,46.7342,46.7708,10300.0
2013-03-26 15:00:00,51.23,51.37,51.23,51.32,13400.0,46.7799,46.9077,46.7799,46.8621,13400.0
2013-03-26 15:30:00,51.35,51.52,51.35,51.5,31300.0,46.8895,47.0447,46.8895,47.0264,31300.0
2013-03-27 09:30:00,50.89,51.2,50.7,50.7,13300.0,46.4694,46.7525,46.2959,46.2959,13300.0
2013-03-27 10:00:00,50.73,50.79,50.52,50.61,27000.0,46.3233,46.3781,46.1316,46.2138,27000.0
2013-03-27 10:30:00,50.66,50.82,50.6,50.72,14700.0,46.2594,46.4055,46.2046,46.3142,14700.0
2013-03-27 11:00:00,50.72,50.96,50.72,50.91,16900.0,46.3142,46.5334,46.3142,46.4877,16900.0
2013-03-27 11:30:00,50.91,51.06,50.89,51.06,11900.0,46.4877,46.6247,46.4694,46.6247,11900.0
2013-03-27 12:00:00,51.03,51.06,50.94,50.95,10300.0,46.5973,46.6247,46.5151,46.5242,10300.0
2013-03-27 12:30:00,50.94,51.06,50.93,50.98,9900.0,46.5151,46.6247,46.506,46.5516,9900.0
2013-03-27 13:00:00,50.96,51.03,50.84,51.03,13700.0,46.5334,46.5973,46.4238,46.5973,13700.0
2013-03-27 13:30:00,51.11,51.13,51.01,51.01,16800.0,46.6703,46.6886,46.579,46.579,16800.0
2013-03-27 14:00:00,51.03,51.15,51.03,51.12,9400.0,46.5973,46.7068,46.5973,46.6795,9400.0
2013-03-27 14:30:00,51.12,51.14,51.01,51.07,9700.0,46.6795,46.6977,46.579,46.6338,9700.0
2013-03-27 15:00:00,51.06,51.16,51.02,51.11,14300.0,46.6247,46.716,46.5881,46.6703,14300.0
2013-03-27 15:30:00,51.12,51.16,50.78,51.11,59900.0,46.6795,46.716,46.369,46.6703,59900.0
2013-03-28 09:30:00,51.14,51.17,50.6,50.6,17000.0,46.6977,46.7251,46.2046,46.2046,17000.0
2013-03-28 10:00:00,50.66,50.68,50.39,50.5,28300.0,46.2594,46.2777,46.0129,46.1133,28300.0
2013-03-28 10:30:00,50.45,50.64,50.41,50.61,24400.0,46.0677,46.2411,46.0311,46.2138,24400.0
2013-03-28 11:00:00,50.57,50.62,50.48,50.58,25300.0,46.1772,46.2229,46.095,46.1864,25300.0
2013-03-28 11:30:00,50.57,50.94,50.47,50.9,41300.0,46.1772,46.5151,46.0859,46.4786,41300.0
2013-03-28 12:00:00,50.9,50.9,50.53,50.67,63400.0,46.4786,46.4786,46.1407,46.2685,63400.0
2013-03-28 12:30:00,50.65,50.85,50.51,50.85,39600.0,46.2503,46.4329,46.1224,46.4329,39600.0
2013-03-28 13:00:00,50.85,50.95,50.75,50.75,24600.0,46.4329,46.5242,46.3416,46.3416,24600.0
2013-03-28 13:30:00,50.75,51.2,50.63,51.2,40700.0,46.3416,46.7525,46.232,46.7525,40700.0
2013-03-28 14:00:00,51.2,51.48,51.17,51.45,43800.0,46.7525,47.0082,46.7251,46.9808,43800.0
2013-03-28 14:30:00,51.46,51.5,51.23,51.3,39300.0,46.9899,47.0264,46.7799,46.8438,39300.0
2013-03-28 15:00:00,51.33,51.49,51.26,51.45,48600.0,46.8712,47.0173,46.8073,46.9808,48600.0
2013-03-28 15:30:00,51.46,51.84,51.44,51.7,142300.0,46.9899,47.3369,46.9717,47.2091,142300.0
2013-04-01 09:30:00,51.7,51.7,50.87,50.98,20200.0,47.2091,47.2091,46.4512,46.5516,20200.0
2013-04-01 10:00:00,50.87,50.94,50.66,50.8,21100.0,46.4512,46.5151,46.2594,46.3873,21100.0
2013-04-01 10:30:00,50.71,50.73,50.39,50.44,15900.0,46.3051,46.3233,46.0129,46.0585,15900.0
2013-04-01 11:00:00,50.43,50.59,50.4,50.49,19300.0,46.0494,46.1955,46.022,46.1042,19300.0
2013-04-01 11:30:00,50.51,50.71,50.51,50.57,15700.0,46.1224,46.3051,46.1224,46.1772,15700.0
2013-04-01 12:00:00,50.6,50.72,50.45,50.51,18200.0,46.2046,46.3142,46.0677,46.1224,18200.0
2013-04-01 12:30:00,50.52,50.52,50.37,50.48,6100.0,46.1316,46.1316,45.9946,46.095,6100.0
2013-04-01 13:00:00,50.48,50.49,50.34,50.46,6100.0,46.095,46.1042,45.9672,46.0768,6100.0
2013-04-01 13:30:00,50.49,50.51,50.28,50.36,27500.0,46.1042,46.1224,45.9124,45.9855,27500.0
2013-04-01 14:00:00,50.34,50.42,50.21,50.3,23800.0,45.9672,46.0403,45.8485,45.9307,23800.0
2013-04-01 14:30:00,50.32,50.34,50.17,50.21,18900.0,45.9489,45.9672,45.812,45.8485,18900.0
2013-04-01 15:00:00,50.21,50.32,50.08,50.1,20000.0,45.8485,45.9489,45.7298,45.7481,20000.0
2013-04-01 15:30:00,50.12,50.24,50.03,50.24,53200.0,45.7663,45.8759,45.6841,45.8759,53200.0
2013-04-02 09:30:00,50.56,50.56,50.15,50.32,20200.0,46.1681,46.1681,45.7937,45.9489,20200.0
2013-04-02 10:00:00,50.32,50.46,50.08,50.24,39500.0,45.9489,46.0768,45.7298,45.8759,39500.0
2013-04-02 10:30:00,50.23,50.55,50.16,50.55,15500.0,45.8668,46.159,45.8028,46.159,15500.0
2013-04-02 11:00:00,50.55,50.6,50.3,50.39,17800.0,46.159,46.2046,45.9307,46.0129,17800.0
2013-04-02 11:30:00,50.35,50.44,50.3,50.38,26600.0,45.9763,46.0585,45.9307,46.0037,26600.0
2013-04-02 12:00:00,50.36,50.42,50.3,50.35,15300.0,45.9855,46.0403,45.9307,45.9763,15300.0
2013-04-02 12:30:00,50.39,50.44,50.28,50.37,9600.0,46.0129,46.0585,45.9124,45.9946,9600.0
2013-04-02 13:00:00,50.38,50.41,50.25,50.32,18400.0,46.0037,46.0311,45.885,45.9489,18400.0
2013-04-02 13:30:00,50.32,50.4,50.13,50.15,9400.0,45.9489,46.022,45.7755,45.7937,9400.0
2013-04-02 14:00:00,50.17,50.19,49.87,49.97,22100.0,45.812,45.8302,45.538,45.6293,22100.0
2013-04-02 14:30:00,49.93,49.95,49.64,49.7,27700.0,45.5928,45.6111,45.328,45.3828,27700.0
2013-04-02 15:00:00,49.7,49.73,49.45,49.51,17300.0,45.3828,45.4102,45.1545,45.2093,17300.0
2013-04-02 15:30:00,49.52,49.6,48.78,48.92,238900.0,45.2184,45.2915,44.5427,44.6706,238900.0
2013-04-03 09:30:00,49.05,49.27,48.57,48.61,41600.0,44.7893,44.9902,44.351,44.3875,41600.0
2013-04-03 10:00:00,48.67,48.69,48.19,48.29,31700.0,44.4423,44.4605,44.004,44.0953,31700.0
2013-04-03 10:30:00,48.31,48.31,47.76,47.77,39500.0,44.1135,44.1135,43.6113,43.6205,39500.0
2013-04-03 11:00:00,47.75,47.88,47.6,47.73,49800.0,43.6022,43.7209,43.4652,43.5839,49800.0
2013-04-03 11:30:00,47.7,47.91,47.58,47.7,47700.0,43.5565,43.7483,43.447,43.5565,47700.0
2013-04-03 12:00:00,47.75,47.99,47.69,47.98,38000.0,43.6022,43.8213,43.5474,43.8122,38000.0
2013-04-03 12:30:00,47.98,48.1,47.93,48.05,60200.0,43.8122,43.9218,43.7666,43.8761,60200.0
2013-04-03 13:00:00,48.03,48.16,47.9,48.03,39500.0,43.8579,43.9766,43.7392,43.8579,39500.0
2013-04-03 13:30:00,48.02,48.11,47.78,47.94,75400.0,43.8487,43.9309,43.6296,43.7757,75400.0
2013-04-03 14:00:00,47.95,48.3,47.87,48.19,22600.0,43.7848,44.1044,43.7118,44.004,22600.0
2013-04-03 14:30:00,48.19,48.47,48.14,48.35,42600.0,44.004,44.2596,43.9583,44.1501,42600.0
2013-04-03 15:00:00,48.35,48.41,48.08,48.11,58900.0,44.1501,44.2049,43.9035,43.9309,58900.0
2013-04-03 15:30:00,48.06,48.26,47.78,48.21,110100.0,43.8853,44.0679,43.6296,44.0222,110100.0
2013-04-04 09:30:00,48.24,48.89,48.14,48.76,51100.0,44.0496,44.6432,43.9583,44.5245,51100.0
2013-04-04 10:00:00,48.8,48.88,48.55,48.67,30800.0,44.561,44.634,44.3327,44.4423,30800.0
2013-04-04 10:30:00,48.71,48.77,48.53,48.66,21000.0,44.4788,44.5336,44.3144,44.4331,21000.0
2013-04-04 11:00:00,48.64,48.75,48.53,48.66,21600.0,44.4149,44.5153,44.3144,44.4331,21600.0
2013-04-04 11:30:00,48.66,48.71,48.53,48.61,30500.0,44.4331,44.4788,44.3144,44.3875,30500.0
2013-04-04 12:00:00,48.64,48.64,48.2,48.37,35800.0,44.4149,44.4149,44.0131,44.1683,35800.0
2013-04-04 12:30:00,48.38,48.42,48.35,48.37,10200.0,44.1775,44.214,44.1501,44.1683,10200.0
2013-04-04 13:00:00,48.39,48.42,48.2,48.4,17600.0,44.1866,44.214,44.0131,44.1957,17600.0
2013-04-04 13:30:00,48.38,48.56,48.26,48.54,23500.0,44.1775,44.3418,44.0679,44.3236,23500.0
2013-04-04 14:00:00,48.55,48.66,48.44,48.59,53200.0,44.3327,44.4331,44.2323,44.3692,53200.0
2013-04-04 14:30:00,48.58,48.58,48.41,48.43,20700.0,44.3601,44.3601,44.2049,44.2231,20700.0
2013-04-04 15:00:00,48.39,48.41,48.18,48.21,21300.0,44.1866,44.2049,43.9948,44.0222,21300.0
2013-04-04 15:30:00,48.21,48.48,48.21,48.46,46800.0,44.0222,44.2688,44.0222,44.2505,46800.0
2013-04-05 09:30:00,47.56,48.16,47.54,47.76,50600.0,43.4287,43.9766,43.4104,43.6113,50600.0
2013-04-05 10:00:00,47.75,48.2,47.62,48.09,43500.0,43.6022,44.0131,43.4835,43.9127,43500.0
2013-04-05 10:30:00,48.09,48.64,48.07,48.6,35500.0,43.9127,44.4149,43.8944,44.3784,35500.0
2013-04-05 11:00:00,48.6,48.61,48.34,48.53,25700.0,44.3784,44.3875,44.1409,44.3144,25700.0
2013-04-05 11:30:00,48.52,48.61,48.38,48.41,20300.0,44.3053,44.3875,44.1775,44.2049,20300.0
2013-04-05 12:00:00,48.37,48.46,48.34,48.43,25000.0,44.1683,44.2505,44.1409,44.2231,25000.0
2013-04-05 12:30:00,48.43,48.49,48.27,48.3,10700.0,44.2231,44.2779,44.077,44.1044,10700.0
2013-04-05 13:00:00,48.28,48.47,48.21,48.42,12700.0,44.0862,44.2596,44.0222,44.214,12700.0
2013-04-05 13:30:00,48.41,48.44,48.1,48.1,25200.0,44.2049,44.2323,43.9218,43.9218,25200.0
2013-04-05 14:00:00,48.12,48.23,48.07,48.23,30600.0,43.94,44.0405,43.8944,44.0405,30600.0
2013-04-05 14:30:00,48.21,48.39,48.19,48.36,27000.0,44.0222,44.1866,44.004,44.1592,27000.0
2013-04-05 15:00:00,48.34,48.54,48.29,48.48,26100.0,44.1409,44.3236,44.0953,44.2688,26100.0
2013-04-05 15:30:00,48.46,48.92,48.41,48.81,118000.0,44.2505,44.6706,44.2049,44.5701,118000.0
2013-04-08 09:30:00,48.94,49.37,48.85,49.1,37800.0,44.6888,45.0815,44.6066,44.8349,37800.0
2013-04-08 10:00:00,49.1,49.26,48.33,48.39,33600.0,44.8349,44.981,44.1318,44.1866,33600.0
2013-04-08 10:30:00,48.43,48.57,48.37,48.48,22100.0,44.2231,44.351,44.1683,44.2688,22100.0
2013-04-08 11:00:00,48.52,48.63,48.42,48.51,18400.0,44.3053,44.4057,44.214,44.2962,18400.0
2013-04-08 11:30:00,48.53,48.6,48.42,48.52,30600.0,44.3144,44.3784,44.214,44.3053,30600.0
2013-04-08 12:00:00,48.52,48.65,48.5,48.55,28700.0,44.3053,44.424,44.287,44.3327,28700.0
2013-04-08 12:30:00,48.55,48.72,48.55,48.68,14100.0,44.3327,44.4879,44.3327,44.4514,14100.0
2013-04-08 13:00:00,48.61,48.89,48.61,48.89,14100.0,44.3875,44.6432,44.3875,44.6432,14100.0
2013-04-08 13:30:00,48.87,48.87,48.72,48.75,13400.0,44.6249,44.6249,44.4879,44.5153,13400.0
2013-04-08 14:00:00,48.78,48.79,48.63,48.71,37900.0,44.5427,44.5519,44.4057,44.4788,37900.0
2013-04-08 14:30:00,48.67,48.76,48.67,48.76,12700.0,44.4423,44.5245,44.4423,44.5245,12700.0
2013-04-08 15:00:00,48.73,48.84,48.73,48.81,12900.0,44.4971,44.5975,44.4971,44.5701,12900.0
2013-04-08 15:30:00,48.79,48.97,48.79,48.93,94900.0,44.5519,44.7162,44.5519,44.6797,94900.0
2013-04-09 09:30:00,48.94,48.96,48.26,48.47,21700.0,44.6888,44.7071,44.0679,44.2596,21700.0
2013-04-09 10:00:00,48.45,48.98,48.4,48.96,17900.0,44.2414,44.7253,44.1957,44.7071,17900.0
2013-04-09 10:30:00,48.93,49.08,48.78,48.83,15900.0,44.6797,44.8167,44.5427,44.5884,15900.0
2013-04-09 11:00:00,48.83,49.01,48.79,48.82,77300.0,44.5884,44.7527,44.5519,44.5792,77300.0
2013-04-09 11:30:00,48.83,48.87,48.72,48.87,22500.0,44.5884,44.6249,44.4879,44.6249,22500.0
2013-04-09 12:00:00,48.87,48.89,48.74,48.8,5700.0,44.6249,44.6432,44.5062,44.561,5700.0
2013-04-09 12:30:00,48.88,49.04,48.71,48.73,11700.0,44.634,44.7801,44.4788,44.4971,11700.0
2013-04-09 13:00:00,48.75,49.02,48.72,49.01,22200.0,44.5153,44.7619,44.4879,44.7527,22200.0
2013-04-09 13:30:00,49.0,49.18,48.99,49.04,20800.0,44.7436,44.908,44.7345,44.7801,20800.0
2013-04-09 14:00:00,49.03,49.23,49.03,49.22,20800.0,44.771,44.9536,44.771,44.9445,20800.0
2013-04-09 14:30:00,49.21,49.46,49.2,49.42,23700.0,44.9354,45.1637,44.9262,45.1271,23700.0
2013-04-09 15:00:00,49.44,49.53,49.37,49.45,45800.0,45.1454,45.2276,45.0815,45.1545,45800.0
2013-04-09 15:30:00,49.46,49.71,49.43,49.65,143000.0,45.1637,45.3919,45.1363,45.3371,143000.0
2013-04-10 09:30:00,49.63,49.74,49.13,49.43,29700.0,45.3189,45.4193,44.8623,45.1363,29700.0
2013-04-10 10:00:00,49.4,49.43,48.84,48.9,24200.0,45.1089,45.1363,44.5975,44.6523,24200.0
2013-04-10 10:30:00,48.92,48.92,48.69,48.8,30300.0,44.6706,44.6706,44.4605,44.561,30300.0
2013-04-10 11:00:00,48.82,49.03,48.65,48.75,36700.0,44.5792,44.771,44.424,44.5153,36700.0
2013-04-10 11:30:00,48.75,49.04,48.73,48.91,16000.0,44.5153,44.7801,44.4971,44.6614,16000.0
2013-04-10 12:00:00,48.94,49.06,48.88,49.03,11600.0,44.6888,44.7984,44.634,44.771,11600.0
2013-04-10 12:30:00,49.07,49.35,48.98,49.3,31000.0,44.8075,45.0632,44.7253,45.0175,31000.0
2013-04-10 13:00:00,49.33,49.45,49.32,49.36,14000.0,45.0449,45.1545,45.0358,45.0723,14000.0
2013-04-10 13:30:00,49.39,49.45,49.3,49.41,22500.0,45.0997,45.1545,45.0175,45.118,22500.0
2013-04-10 14:00:00,49.44,49.57,49.41,49.5,34700.0,45.1454,45.2641,45.118,45.2002,34700.0
2013-04-10 14:30:00,49.48,49.53,49.38,49.38,19400.0,45.1819,45.2276,45.0906,45.0906,19400.0
2013-04-10 15:00:00,49.39,49.44,49.31,49.37,31100.0,45.0997,45.1454,45.0267,45.0815,31100.0
2013-04-10 15:30:00,49.37,49.91,49.31,49.88,129100.0,45.0815,45.5746,45.0267,45.5472,129100.0
2013-04-11 09:30:00,49.85,49.89,49.43,49.83,17700.0,45.5198,45.5563,45.1363,45.5015,17700.0
2013-04-11 10:00:00,49.86,50.3,49.86,50.26,28500.0,45.5289,45.9307,45.5289,45.8942,28500.0
2013-04-11 10:30:00,50.26,50.65,50.18,50.57,75300.0,45.8942,46.2503,45.8211,46.1772,75300.0
2013-04-11 11:00:00,50.58,50.73,50.4,50.64,35700.0,46.1864,46.3233,46.022,46.2411,35700.0
2013-04-11 11:30:00,50.65,50.8,50.46,50.77,46800.0,46.2503,46.3873,46.0768,46.3599,46800.0
2013-04-11 12:00:00,50.75,50.87,50.62,50.81,45500.0,46.3416,46.4512,46.2229,46.3964,45500.0
2013-04-11 12:30:00,50.81,50.95,50.66,50.78,42000.0,46.3964,46.5242,46.2594,46.369,42000.0
2013-04-11 13:00:00,50.82,50.86,50.69,50.8,18000.0,46.4055,46.442,46.2868,46.3873,18000.0
2013-04-11 13:30:00,50.8,50.88,50.63,50.63,25700.0,46.3873,46.4603,46.232,46.232,25700.0
2013-04-11 14:00:00,50.64,50.93,50.61,50.91,57700.0,46.2411,46.506,46.2138,46.4877,57700.0
2013-04-11 14:30:00,50.91,50.99,50.82,50.96,50900.0,46.4877,46.5607,46.4055,46.5334,50900.0
2013-04-11 15:00:00,50.95,51.01,50.69,50.73,30400.0,46.5242,46.579,46.2868,46.3233,30400.0
2013-04-11 15:30:00,50.72,50.83,50.65,50.76,44000.0,46.3142,46.4146,46.2503,46.3507,44000.0
2013-04-12 09:30:00,50.29,50.56,50.14,50.31,32800.0,45.9216,46.1681,45.7846,45.9398,32800.0
2013-04-12 10:00:00,50.3,50.34,49.81,49.83,33900.0,45.9307,45.9672,45.4832,45.5015,33900.0
2013-04-12 10:30:00,49.83,49.83,49.37,49.5,12800.0,45.5015,45.5015,45.0815,45.2002,12800.0
2013-04-12 11:00:00,49.47,49.55,49.3,49.32,39500.0,45.1728,45.2458,45.0175,45.0358,39500.0
2013-04-12 11:30:00,49.31,49.4,49.12,49.31,19200.0,45.0267,45.1089,44.8532,45.0267,19200.0
2013-04-12 12:00:00,49.38,49.41,49.06,49.1,50700.0,45.0906,45.118,44.7984,44.8349,50700.0
2013-04-12 12:30:00,49.11,49.21,48.84,49.09,28600.0,44.8441,44.9354,44.5975,44.8258,28600.0
2013-04-12 13:00:00,49.09,49.14,48.88,48.88,10400.0,44.8258,44.8714,44.634,44.634,10400.0
2013-04-12 13:30:00,48.9,49.3,48.86,49.07,38500.0,44.6523,45.0175,44.6158,44.8075,38500.0
2013-04-12 14:00:00,49.1,49.11,48.88,48.92,36900.0,44.8349,44.8441,44.634,44.6706,36900.0
2013-04-12 14:30:00,48.86,49.07,48.71,48.97,35000.0,44.6158,44.8075,44.4788,44.7162,35000.0
2013-04-12 15:00:00,48.93,49.08,48.72,48.8,32700.0,44.6797,44.8167,44.4879,44.561,32700.0
2013-04-12 15:30:00,48.77,48.94,48.75,48.88,38500.0,44.5336,44.6888,44.5153,44.634,38500.0
2013-04-15 09:30:00,48.32,48.35,46.87,46.94,82600.0,44.1227,44.1501,42.7986,42.8626,82600.0
2013-04-15 10:00:00,46.91,46.95,46.23,46.34,93200.0,42.8352,42.8717,42.2142,42.3147,93200.0
2013-04-15 10:30:00,46.35,46.62,46.1,46.62,120000.0,42.3238,42.5703,42.0955,42.5703,120000.0
2013-04-15 11:00:00,46.63,46.82,46.49,46.79,54600.0,42.5795,42.753,42.4516,42.7256,54600.0
2013-04-15 11:30:00,46.78,47.09,46.76,47.03,90300.0,42.7164,42.9995,42.6982,42.9447,90300.0
2013-04-15 12:00:00,47.04,47.12,46.88,46.99,64800.0,42.9539,43.0269,42.8078,42.9082,64800.0
2013-04-15 12:30:00,47.0,47.08,46.74,46.79,54500.0,42.9173,42.9904,42.6799,42.7256,54500.0
2013-04-15 13:00:00,46.79,46.8,46.45,46.45,46600.0,42.7256,42.7347,42.4151,42.4151,46600.0
2013-04-15 13:30:00,46.39,46.43,46.1,46.22,53400.0,42.3603,42.3969,42.0955,42.2051,53400.0
2013-04-15 14:00:00,46.22,46.28,45.89,45.92,67000.0,42.2051,42.2599,41.9038,41.9312,67000.0
2013-04-15 14:30:00,45.93,46.06,45.55,45.63,96900.0,41.9403,42.059,41.5933,41.6663,96900.0
2013-04-15 15:00:00,45.62,45.89,45.42,45.88,137600.0,41.6572,41.9038,41.4746,41.8946,137600.0
2013-04-15 15:30:00,45.87,45.92,45.56,45.57,215800.0,41.8855,41.9312,41.6024,41.6116,215800.0
2013-04-16 09:30:00,46.67,47.75,46.67,47.31,191900.0,42.616,43.6022,42.616,43.2004,191900.0
2013-04-16 10:00:00,47.33,48.34,47.31,47.52,134000.0,43.2187,44.1409,43.2004,43.3922,134000.0
2013-04-16 10:30:00,47.53,47.72,47.08,47.2,84800.0,43.4013,43.5748,42.9904,43.1,84800.0
2013-04-16 11:00:00,47.22,47.78,47.16,47.29,117400.0,43.1182,43.6296,43.0634,43.1821,117400.0
2013-04-16 11:30:00,47.3,47.64,47.22,47.59,52400.0,43.1913,43.5017,43.1182,43.4561,52400.0
2013-04-16 12:00:00,47.62,47.68,47.51,47.51,25900.0,43.4835,43.5383,43.383,43.383,25900.0
2013-04-16 12:30:00,47.55,47.63,47.45,47.61,32700.0,43.4196,43.4926,43.3282,43.4744,32700.0
2013-04-16 13:00:00,47.6,47.61,47.45,47.56,31800.0,43.4652,43.4744,43.3282,43.4287,31800.0
2013-04-16 13:30:00,47.57,47.65,47.41,47.47,46000.0,43.4378,43.5109,43.2917,43.3465,46000.0
2013-04-16 14:00:00,47.51,47.61,47.45,47.57,43700.0,43.383,43.4744,43.3282,43.4378,43700.0
2013-04-16 14:30:00,47.55,47.82,47.49,47.71,39700.0,43.4196,43.6661,43.3648,43.5657,39700.0
2013-04-16 15:00:00,47.7,48.07,47.69,48.04,74800.0,43.5565,43.8944,43.5474,43.867,74800.0
2013-04-16 15:30:00,48.03,48.7,48.02,48.66,250500.0,43.8579,44.4697,43.8487,44.4331,250500.0
2013-04-17 09:30:00,48.32,48.32,47.55,48.19,58700.0,44.1227,44.1227,43.4196,44.004,58700.0
2013-04-17 10:00:00,48.13,48.51,48.1,48.35,68400.0,43.9492,44.2962,43.9218,44.1501,68400.0
2013-04-17 10:30:00,48.27,48.51,47.99,48.01,79200.0,44.077,44.2962,43.8213,43.8396,79200.0
2013-04-17 11:00:00,47.98,48.52,47.95,48.4,86100.0,43.8122,44.3053,43.7848,44.1957,86100.0
2013-04-17 11:30:00,48.34,48.34,47.85,47.91,25900.0,44.1409,44.1409,43.6935,43.7483,25900.0
2013-04-17 12:00:00,47.91,48.01,47.71,47.78,40600.0,43.7483,43.8396,43.5657,43.6296,40600.0
2013-04-17 12:30:00,47.78,47.91,47.51,47.59,25600.0,43.6296,43.7483,43.383,43.4561,25600.0
2013-04-17 13:00:00,47.6,47.64,47.35,47.41,20400.0,43.4652,43.5017,43.2369,43.2917,20400.0
2013-04-17 13:30:00,47.44,47.7,47.34,47.41,24900.0,43.3191,43.5565,43.2278,43.2917,24900.0
2013-04-17 14:00:00,47.4,47.59,47.37,47.53,29400.0,43.2826,43.4561,43.2552,43.4013,29400.0
2013-04-17 14:30:00,47.55,47.81,47.44,47.7,48100.0,43.4196,43.657,43.3191,43.5565,48100.0
2013-04-17 15:00:00,47.7,47.88,47.65,47.8,39000.0,43.5565,43.7209,43.5109,43.6478,39000.0
2013-04-17 15:30:00,47.81,47.85,47.64,47.72,83100.0,43.657,43.6935,43.5017,43.5748,83100.0
2013-04-18 09:30:00,47.82,47.85,46.96,47.15,24200.0,43.6661,43.6935,42.8808,43.0543,24200.0
2013-04-18 10:00:00,47.01,47.01,46.53,46.64,27900.0,42.9265,42.9265,42.4882,42.5886,27900.0
2013-04-18 10:30:00,46.82,47.19,46.76,47.15,21400.0,42.753,43.0908,42.6982,43.0543,21400.0
2013-04-18 11:00:00,47.15,47.36,46.94,47.14,31300.0,43.0543,43.2461,42.8626,43.0452,31300.0
2013-04-18 11:30:00,47.07,47.07,46.52,46.53,38700.0,42.9813,42.9813,42.479,42.4882,38700.0
2013-04-18 12:00:00,46.58,46.61,46.37,46.41,38800.0,42.5338,42.5612,42.3421,42.3786,38800.0
2013-04-18 12:30:00,46.41,46.48,46.32,46.45,21600.0,42.3786,42.4425,42.2964,42.4151,21600.0
2013-04-18 13:00:00,46.45,46.55,46.42,46.5,14000.0,42.4151,42.5064,42.3877,42.4608,14000.0
2013-04-18 13:30:00,46.52,46.52,46.28,46.4,17600.0,42.479,42.479,42.2599,42.3695,17600.0
2013-04-18 14:00:00,46.36,46.42,45.68,45.95,53300.0,42.3329,42.3877,41.712,41.9585,53300.0
2013-04-18 14:30:00,45.98,46.12,45.74,45.84,17700.0,41.9859,42.1138,41.7668,41.8581,17700.0
2013-04-18 15:00:00,45.88,46.16,45.87,45.96,35000.0,41.8946,42.1503,41.8855,41.9677,35000.0
2013-04-18 15:30:00,45.99,46.15,45.89,46.0,77300.0,41.9951,42.1412,41.9038,42.0042,77300.0
2013-04-19 09:30:00,46.24,46.38,45.65,45.81,166600.0,42.2234,42.3512,41.6846,41.8307,166600.0
2013-04-19 10:00:00,45.82,46.07,45.45,45.55,90500.0,41.8398,42.0681,41.502,41.5933,90500.0
2013-04-19 10:30:00,45.57,45.82,45.5,45.66,98000.0,41.6116,41.8398,41.5476,41.6937,98000.0
2013-04-19 11:00:00,45.66,46.08,45.65,46.08,57200.0,41.6937,42.0773,41.6846,42.0773,57200.0
2013-04-19 11:30:00,46.08,46.31,45.99,46.31,51800.0,42.0773,42.2873,41.9951,42.2873,51800.0
2013-04-19 12:00:00,46.33,46.36,45.95,46.08,90800.0,42.3055,42.3329,41.9585,42.0773,90800.0
2013-04-19 12:30:00,46.08,46.17,45.91,45.93,50500.0,42.0773,42.1594,41.922,41.9403,50500.0
2013-04-19 13:00:00,45.93,46.24,45.85,46.21,28300.0,41.9403,42.2234,41.8672,42.196,28300.0
2013-04-19 13:30:00,46.23,46.3,46.01,46.03,17400.0,42.2142,42.2781,42.0133,42.0316,17400.0
2013-04-19 14:00:00,46.04,46.15,45.95,45.97,27700.0,42.0407,42.1412,41.9585,41.9768,27700.0
2013-04-19 14:30:00,45.98,46.08,45.92,46.04,41600.0,41.9859,42.0773,41.9312,42.0407,41600.0
2013-04-19 15:00:00,46.04,46.07,45.94,46.0,53900.0,42.0407,42.0681,41.9494,42.0042,53900.0
2013-04-19 15:30:00,46.02,46.14,45.99,46.05,94900.0,42.0225,42.132,41.9951,42.0499,94900.0
2013-04-22 09:30:00,46.25,46.36,45.68,45.8,41000.0,42.2325,42.3329,41.712,41.8216,41000.0
2013-04-22 10:00:00,45.76,45.88,45.52,45.78,291000.0,41.7851,41.8946,41.5659,41.8033,291000.0
2013-04-22 10:30:00,45.75,46.14,45.65,46.07,63300.0,41.7759,42.132,41.6846,42.0681,63300.0
2013-04-22 11:00:00,46.1,46.22,46.04,46.15,55400.0,42.0955,42.2051,42.0407,42.1412,55400.0
2013-04-22 11:30:00,46.16,46.34,46.14,46.25,49500.0,42.1503,42.3147,42.132,42.2325,49500.0
2013-04-22 12:00:00,46.3,46.47,46.21,46.4,33500.0,42.2781,42.4334,42.196,42.3695,33500.0
2013-04-22 12:30:00,46.4,46.57,46.38,46.48,49000.0,42.3695,42.5247,42.3512,42.4425,49000.0
2013-04-22 13:00:00,46.48,46.59,46.42,46.57,26900.0,42.4425,42.543,42.3877,42.5247,26900.0
2013-04-22 13:30:00,46.54,46.8,46.5,46.7,44300.0,42.4973,42.7347,42.4608,42.6434,44300.0
2013-04-22 14:00:00,46.7,46.8,46.63,46.67,42000.0,42.6434,42.7347,42.5795,42.616,42000.0
2013-04-22 14:30:00,46.67,46.75,46.57,46.71,22200.0,42.616,42.6891,42.5247,42.6525,22200.0
2013-04-22 15:00:00,46.66,46.84,46.65,46.73,22100.0,42.6069,42.7712,42.5977,42.6708,22100.0
2013-04-22 15:30:00,46.73,46.9,46.66,46.68,71900.0,42.6708,42.826,42.6069,42.6251,71900.0
2013-04-23 09:30:00,47.07,47.51,46.79,47.01,32500.0,42.9813,43.383,42.7256,42.9265,32500.0
2013-04-23 10:00:00,46.91,47.31,46.91,47.16,23600.0,42.8352,43.2004,42.8352,43.0634,23600.0
2013-04-23 10:30:00,47.2,47.35,47.04,47.2,16100.0,43.1,43.2369,42.9539,43.1,16100.0
2013-04-23 11:00:00,47.16,47.29,47.05,47.05,43300.0,43.0634,43.1821,42.963,42.963,43300.0
2013-04-23 11:30:00,47.05,47.37,47.01,47.28,14000.0,42.963,43.2552,42.9265,43.173,14000.0
2013-04-23 12:00:00,47.25,47.37,47.19,47.26,13000.0,43.1456,43.2552,43.0908,43.1548,13000.0
2013-04-23 12:30:00,47.3,47.35,47.1,47.14,33100.0,43.1913,43.2369,43.0087,43.0452,33100.0
2013-04-23 13:00:00,47.13,47.18,46.05,47.02,29100.0,43.036,43.0817,42.0499,42.9356,29100.0
2013-04-23 13:30:00,46.96,47.16,46.87,47.15,10600.0,42.8808,43.0634,42.7986,43.0543,10600.0
2013-04-23 14:00:00,47.11,47.14,46.98,46.99,12600.0,43.0178,43.0452,42.8991,42.9082,12600.0
2013-04-23 14:30:00,46.91,47.08,46.85,47.08,22900.0,42.8352,42.9904,42.7804,42.9904,22900.0
2013-04-23 15:00:00,47.05,47.22,47.0,47.01,28400.0,42.963,43.1182,42.9173,42.9265,28400.0
2013-04-23 15:30:00,47.01,47.06,46.85,46.98,110800.0,42.9265,42.9721,42.7804,42.8991,110800.0
2013-04-24 09:30:00,47.1,47.46,47.03,47.11,51300.0,43.0087,43.3374,42.9447,43.0178,51300.0
2013-04-24 10:00:00,47.14,47.19,46.6,46.7,40500.0,43.0452,43.0908,42.5521,42.6434,40500.0
2013-04-24 10:30:00,46.66,47.07,46.66,47.04,44500.0,42.6069,42.9813,42.6069,42.9539,44500.0
2013-04-24 11:00:00,47.0,47.03,46.92,47.01,61100.0,42.9173,42.9447,42.8443,42.9265,61100.0
2013-04-24 11:30:00,47.0,47.32,46.98,47.24,74200.0,42.9173,43.2095,42.8991,43.1365,74200.0
2013-04-24 12:00:00,47.25,47.29,47.17,47.26,37800.0,43.1456,43.1821,43.0726,43.1548,37800.0
2013-04-24 12:30:00,47.26,47.39,47.16,47.26,72500.0,43.1548,43.2735,43.0634,43.1548,72500.0
2013-04-24 13:00:00,47.25,47.49,47.24,47.46,36100.0,43.1456,43.3648,43.1365,43.3374,36100.0
2013-04-24 13:30:00,47.44,47.59,47.39,47.56,67700.0,43.3191,43.4561,43.2735,43.4287,67700.0
2013-04-24 14:00:00,47.57,47.66,47.53,47.6,29700.0,43.4378,43.52,43.4013,43.4652,29700.0
2013-04-24 14:30:00,47.6,47.69,47.51,47.66,69400.0,43.4652,43.5474,43.383,43.52,69400.0
2013-04-24 15:00:00,47.66,47.91,47.58,47.91,65900.0,43.52,43.7483,43.447,43.7483,65900.0
2013-04-24 15:30:00,47.9,48.03,47.78,47.79,190600.0,43.7392,43.8579,43.6296,43.6387,190600.0
2013-04-25 09:30:00,48.14,48.24,47.51,47.85,64100.0,43.9583,44.0496,43.383,43.6935,64100.0
2013-04-25 10:00:00,47.85,48.0,47.46,47.71,64300.0,43.6935,43.8305,43.3374,43.5657,64300.0
2013-04-25 10:30:00,47.72,47.78,47.5,47.76,60100.0,43.5748,43.6296,43.3739,43.6113,60100.0
2013-04-25 11:00:00,47.77,47.81,47.5,47.52,36000.0,43.6205,43.657,43.3739,43.3922,36000.0
2013-04-25 11:30:00,47.58,47.64,47.4,47.57,54200.0,43.447,43.5017,43.2826,43.4378,54200.0
2013-04-25 12:00:00,47.62,47.74,47.56,47.6,45900.0,43.4835,43.5931,43.4287,43.4652,45900.0
2013-04-25 12:30:00,47.64,48.09,47.54,48.09,37100.0,43.5017,43.9127,43.4104,43.9127,37100.0
2013-04-25 13:00:00,48.07,48.08,47.85,47.93,26800.0,43.8944,43.9035,43.6935,43.7666,26800.0
2013-04-25 13:30:00,47.93,48.08,47.92,48.05,24300.0,43.7666,43.9035,43.7574,43.8761,24300.0
2013-04-25 14:00:00,48.03,48.08,47.71,47.77,31600.0,43.8579,43.9035,43.5657,43.6205,31600.0
2013-04-25 14:30:00,47.78,47.79,47.44,47.5,34400.0,43.6296,43.6387,43.3191,43.3739,34400.0
2013-04-25 15:00:00,47.53,47.57,47.38,47.42,44600.0,43.4013,43.4378,43.2643,43.3009,44600.0
2013-04-25 15:30:00,47.41,47.57,47.33,47.42,115200.0,43.2917,43.4378,43.2187,43.3009,115200.0
2013-04-26 09:30:00,47.36,47.36,46.68,47.03,30300.0,43.2461,43.2461,42.6251,42.9447,30300.0
2013-04-26 10:00:00,47.1,47.36,46.77,46.82,29800.0,43.0087,43.2461,42.7073,42.753,29800.0
2013-04-26 10:30:00,46.83,46.83,46.6,46.72,79900.0,42.7621,42.7621,42.5521,42.6617,79900.0
2013-04-26 11:00:00,46.72,46.79,46.52,46.69,78600.0,42.6617,42.7256,42.479,42.6343,78600.0
2013-04-26 11:30:00,46.73,46.75,46.43,46.61,210400.0,42.6708,42.6891,42.3969,42.5612,210400.0
2013-04-26 12:00:00,46.59,46.66,46.28,46.28,68900.0,42.543,42.6069,42.2599,42.2599,68900.0
2013-04-26 12:30:00,46.26,46.27,45.86,46.03,70100.0,42.2416,42.2508,41.8764,42.0316,70100.0
2013-04-26 13:00:00,46.04,46.44,46.03,46.38,33000.0,42.0407,42.406,42.0316,42.3512,33000.0
2013-04-26 13:30:00,46.37,46.69,46.37,46.64,21500.0,42.3421,42.6343,42.3421,42.5886,21500.0
2013-04-26 14:00:00,46.65,46.79,46.51,46.61,22700.0,42.5977,42.7256,42.4699,42.5612,22700.0
2013-04-26 14:30:00,46.63,46.96,46.63,46.82,52500.0,42.5795,42.8808,42.5795,42.753,52500.0
2013-04-26 15:00:00,46.8,46.8,46.54,46.75,60100.0,42.7347,42.7347,42.4973,42.6891,60100.0
2013-04-26 15:30:00,46.74,46.77,46.49,46.55,160400.0,42.6799,42.7073,42.4516,42.5064,160400.0
2013-04-29 09:30:00,46.92,47.3,46.58,47.0,96200.0,42.8443,43.1913,42.5338,42.9173,96200.0
2013-04-29 10:00:00,47.05,47.92,47.01,47.6,88700.0,42.963,43.7574,42.9265,43.4652,88700.0
2013-04-29 10:30:00,47.62,47.92,47.55,47.88,51500.0,43.4835,43.7574,43.4196,43.7209,51500.0
2013-04-29 11:00:00,47.87,48.1,47.83,48.06,47400.0,43.7118,43.9218,43.6752,43.8853,47400.0
2013-04-29 11:30:00,48.09,48.27,48.09,48.24,48400.0,43.9127,44.077,43.9127,44.0496,48400.0
2013-04-29 12:00:00,48.24,48.72,48.17,48.63,60900.0,44.0496,44.4879,43.9857,44.4057,60900.0
2013-04-29 12:30:00,48.58,48.71,48.54,48.61,47200.0,44.3601,44.4788,44.3236,44.3875,47200.0
2013-04-29 13:00:00,48.61,48.76,48.49,48.63,54200.0,44.3875,44.5245,44.2779,44.4057,54200.0
2013-04-29 13:30:00,48.63,48.69,48.55,48.59,30900.0,44.4057,44.4605,44.3327,44.3692,30900.0
2013-04-29 14:00:00,48.62,48.92,48.55,48.92,52600.0,44.3966,44.6706,44.3327,44.6706,52600.0
2013-04-29 14:30:00,48.93,48.95,48.68,48.83,94900.0,44.6797,44.698,44.4514,44.5884,94900.0
2013-04-29 15:00:00,48.81,48.81,48.68,48.73,98700.0,44.5701,44.5701,44.4514,44.4971,98700.0
2013-04-29 15:30:00,48.73,48.89,48.69,48.73,164000.0,44.4971,44.6432,44.4605,44.4971,164000.0
2013-04-30 09:30:00,48.28,49.71,48.1,48.66,87200.0,44.0862,45.3919,43.9218,44.4331,87200.0
2013-04-30 10:00:00,48.65,49.1,48.6,49.0,45500.0,44.424,44.8349,44.3784,44.7436,45500.0
2013-04-30 10:30:00,49.0,49.3,48.97,49.08,63900.0,44.7436,45.0175,44.7162,44.8167,63900.0
2013-04-30 11:00:00,49.09,49.2,48.66,48.72,77800.0,44.8258,44.9262,44.4331,44.4879,77800.0
2013-04-30 11:30:00,48.68,49.22,48.68,49.15,41500.0,44.4514,44.9445,44.4514,44.8806,41500.0
2013-04-30 12:00:00,49.16,49.45,49.12,49.15,63600.0,44.8897,45.1545,44.8532,44.8806,63600.0
2013-04-30 12:30:00,49.16,49.37,49.14,49.32,28100.0,44.8897,45.0815,44.8714,45.0358,28100.0
2013-04-30 13:00:00,49.3,49.58,49.24,49.5,67300.0,45.0175,45.2732,44.9628,45.2002,67300.0
2013-04-30 13:30:00,49.48,49.77,49.48,49.72,44500.0,45.1819,45.4467,45.1819,45.4011,44500.0
2013-04-30 14:00:00,49.74,49.79,49.32,49.34,67900.0,45.4193,45.465,45.0358,45.0541,67900.0
2013-04-30 14:30:00,49.32,49.49,49.26,49.49,27700.0,45.0358,45.191,44.981,45.191,27700.0
2013-04-30 15:00:00,49.45,50.05,49.43,49.89,82300.0,45.1545,45.7024,45.1363,45.5563,82300.0
2013-04-30 15:30:00,49.89,49.98,49.8,49.88,133200.0,45.5563,45.6385,45.4741,45.5472,133200.0
2013-05-01 09:30:00,49.58,49.66,49.07,49.15,63400.0,45.2732,45.3463,44.8075,44.8806,63400.0
2013-05-01 10:00:00,49.18,49.33,48.67,48.85,116100.0,44.908,45.0449,44.4423,44.6066,116100.0
2013-05-01 10:30:00,48.8,49.11,48.8,48.99,29100.0,44.561,44.8441,44.561,44.7345,29100.0
2013-05-01 11:00:00,48.99,49.08,48.7,48.73,42200.0,44.7345,44.8167,44.4697,44.4971,42200.0
2013-05-01 11:30:00,48.68,48.87,48.57,48.7,38100.0,44.4514,44.6249,44.351,44.4697,38100.0
2013-05-01 12:00:00,48.71,48.74,48.49,48.58,37400.0,44.4788,44.5062,44.2779,44.3601,37400.0
2013-05-01 12:30:00,48.58,48.65,48.41,48.48,34500.0,44.3601,44.424,44.2049,44.2688,34500.0
2013-05-01 13:00:00,48.51,48.54,48.35,48.44,37000.0,44.2962,44.3236,44.1501,44.2323,37000.0
2013-05-01 13:30:00,48.45,48.59,48.36,48.5,31400.0,44.2414,44.3692,44.1592,44.287,31400.0
2013-05-01 14:00:00,48.51,48.63,48.33,48.52,34200.0,44.2962,44.4057,44.1318,44.3053,34200.0
2013-05-01 14:30:00,48.53,48.55,48.35,48.51,33400.0,44.3144,44.3327,44.1501,44.2962,33400.0
2013-05-01 15:00:00,48.52,48.53,48.17,48.19,49300.0,44.3053,44.3144,43.9857,44.004,49300.0
2013-05-01 15:30:00,48.22,48.55,48.0,48.39,146100.0,44.0314,44.3327,43.8305,44.1866,146100.0
2013-05-02 09:30:00,49.0,50.45,48.53,49.15,115500.0,44.7436,46.0677,44.3144,44.8806,115500.0
2013-05-02 10:00:00,49.08,49.79,48.8,49.79,75000.0,44.8167,45.465,44.561,45.465,75000.0
2013-05-02 10:30:00,49.79,50.66,49.75,50.39,73500.0,45.465,46.2594,45.4285,46.0129,73500.0
2013-05-02 11:00:00,50.39,50.54,49.83,50.21,52500.0,46.0129,46.1498,45.5015,45.8485,52500.0
2013-05-02 11:30:00,50.23,50.4,50.13,50.4,42100.0,45.8668,46.022,45.7755,46.022,42100.0
2013-05-02 12:00:00,50.38,50.74,50.36,50.72,54800.0,46.0037,46.3325,45.9855,46.3142,54800.0
2013-05-02 12:30:00,50.72,51.26,50.71,51.23,57300.0,46.3142,46.8073,46.3051,46.7799,57300.0
2013-05-02 13:00:00,51.24,51.26,50.8,50.8,49100.0,46.789,46.8073,46.3873,46.3873,49100.0
2013-05-02 13:30:00,50.82,51.16,50.82,51.12,40600.0,46.4055,46.716,46.4055,46.6795,40600.0
2013-05-02 14:00:00,51.11,51.11,50.8,50.99,54100.0,46.6703,46.6703,46.3873,46.5607,54100.0
2013-05-02 14:30:00,51.02,51.1,50.88,50.93,44100.0,46.5881,46.6612,46.4603,46.506,44100.0
2013-05-02 15:00:00,50.93,51.23,50.86,51.22,64800.0,46.506,46.7799,46.442,46.7708,64800.0
2013-05-02 15:30:00,51.22,51.29,50.88,51.01,209500.0,46.7708,46.8347,46.4603,46.579,209500.0
2013-05-03 09:30:00,51.59,52.3,51.3,52.0,114100.0,47.1086,47.757,46.8438,47.483,114100.0
2013-05-03 10:00:00,52.0,52.5,51.74,52.5,99700.0,47.483,47.9396,47.2456,47.9396,99700.0
2013-05-03 10:30:00,52.5,54.08,52.5,53.35,176600.0,47.9396,49.3823,47.9396,48.7157,176600.0
2013-05-03 11:00:00,53.32,53.94,53.25,53.54,96600.0,48.6884,49.2545,48.6244,48.8892,96600.0
2013-05-03 11:30:00,53.53,53.69,53.52,53.62,41300.0,48.8801,49.0262,48.871,48.9623,41300.0
2013-05-03 12:00:00,53.63,53.99,53.6,53.83,89700.0,48.9714,49.3002,48.944,49.154,89700.0
2013-05-03 12:30:00,53.82,54.02,53.76,53.94,70600.0,49.1449,49.3275,49.0901,49.2545,70600.0
2013-05-03 13:00:00,53.94,53.98,53.23,53.27,89200.0,49.2545,49.291,48.6062,48.6427,89200.0
2013-05-03 13:30:00,53.26,53.46,53.08,53.35,72800.0,48.6336,48.8162,48.4692,48.7157,72800.0
2013-05-03 14:00:00,53.35,53.46,52.98,53.4,127800.0,48.7157,48.8162,48.3779,48.7614,127800.0
2013-05-03 14:30:00,53.41,53.41,52.87,52.95,37500.0,48.7705,48.7705,48.2774,48.3505,37500.0
2013-05-03 15:00:00,52.93,53.31,52.86,53.3,128400.0,48.3322,48.6792,48.2683,48.6701,128400.0
2013-05-03 15:30:00,53.31,53.5,53.3,53.47,108800.0,48.6792,48.8527,48.6701,48.8253,108800.0
2013-05-06 09:30:00,53.06,53.54,52.62,53.13,85600.0,48.4509,48.8892,48.0492,48.5149,85600.0
2013-05-06 10:00:00,53.13,53.6,53.03,53.03,78700.0,48.5149,48.944,48.4235,48.4235,78700.0
2013-05-06 10:30:00,53.05,53.15,52.88,53.04,50500.0,48.4418,48.5331,48.2866,48.4327,50500.0
2013-05-06 11:00:00,52.99,53.28,52.97,53.19,52900.0,48.387,48.6518,48.3688,48.5696,52900.0
2013-05-06 11:30:00,53.19,53.19,53.01,53.15,31100.0,48.5696,48.5696,48.4053,48.5331,31100.0
2013-05-06 12:00:00,53.16,53.35,53.1,53.33,30800.0,48.5422,48.7157,48.4875,48.6975,30800.0
2013-05-06 12:30:00,53.32,53.37,53.19,53.19,26700.0,48.6884,48.734,48.5696,48.5696,26700.0
2013-05-06 13:00:00,53.17,53.23,53.06,53.16,24900.0,48.5514,48.6062,48.4509,48.5422,24900.0
2013-05-06 13:30:00,53.15,53.5,53.13,53.5,18100.0,48.5331,48.8527,48.5149,48.8527,18100.0
2013-05-06 14:00:00,53.49,53.87,53.41,53.84,37400.0,48.8436,49.1906,48.7705,49.1632,37400.0
2013-05-06 14:30:00,53.85,54.2,53.84,54.09,110700.0,49.1723,49.4919,49.1632,49.3915,110700.0
2013-05-06 15:00:00,54.06,54.16,53.79,53.97,57600.0,49.3641,49.4554,49.1175,49.2819,57600.0
2013-05-06 15:30:00,53.97,54.11,53.65,53.69,137100.0,49.2819,49.4097,48.9897,49.0262,137100.0
2013-05-07 09:30:00,53.74,53.9,53.72,53.84,44400.0,49.0719,49.218,49.0536,49.1632,44400.0
2013-05-07 10:00:00,53.86,53.92,53.37,53.62,30300.0,49.1814,49.2362,48.734,48.9623,30300.0
2013-05-07 10:30:00,53.58,53.86,53.57,53.8,38000.0,48.9258,49.1814,48.9166,49.1267,38000.0
2013-05-07 11:00:00,53.81,54.3,53.8,54.28,40200.0,49.1358,49.5832,49.1267,49.565,40200.0
2013-05-07 11:30:00,54.29,54.33,54.12,54.12,17100.0,49.5741,49.6106,49.4189,49.4189,17100.0
2013-05-07 12:00:00,54.12,54.25,53.93,54.23,35500.0,49.4189,49.5376,49.2454,49.5193,35500.0
2013-05-07 12:30:00,54.24,54.31,54.13,54.27,25100.0,49.5284,49.5924,49.428,49.5558,25100.0
2013-05-07 13:00:00,54.25,54.42,54.2,54.21,42000.0,49.5376,49.6928,49.4919,49.501,42000.0
2013-05-07 13:30:00,54.22,54.46,54.22,54.4,19200.0,49.5102,49.7293,49.5102,49.6745,19200.0
2013-05-07 14:00:00,54.39,54.5,54.38,54.38,22700.0,49.6654,49.7659,49.6563,49.6563,22700.0
2013-05-07 14:30:00,54.39,54.39,54.25,54.28,32200.0,49.6654,49.6654,49.5376,49.565,32200.0
2013-05-07 15:00:00,54.28,54.52,54.27,54.49,52800.0,49.565,49.7841,49.5558,49.7567,52800.0
2013-05-07 15:30:00,54.46,54.52,54.31,54.45,112500.0,49.7293,49.7841,49.5924,49.7202,112500.0
2013-05-08 09:30:00,54.38,54.45,53.8,54.2,49300.0,49.6563,49.7202,49.1267,49.4919,49300.0
2013-05-08 10:00:00,54.14,54.6,54.14,54.44,31200.0,49.4371,49.8572,49.4371,49.7111,31200.0
2013-05-08 10:30:00,54.41,54.5,54.36,54.43,29800.0,49.6837,49.7659,49.638,49.7019,29800.0
2013-05-08 11:00:00,54.39,54.75,54.38,54.62,26000.0,49.6654,49.9941,49.6563,49.8754,26000.0
2013-05-08 11:30:00,54.62,54.78,54.62,54.71,30000.0,49.8754,50.0215,49.8754,49.9576,30000.0
2013-05-08 12:00:00,54.72,54.73,54.38,54.43,37500.0,49.9667,49.9759,49.6563,49.7019,37500.0
2013-05-08 12:30:00,54.43,54.68,54.33,54.66,23300.0,49.7019,49.9302,49.6106,49.912,23300.0
2013-05-08 13:00:00,54.64,54.72,54.6,54.63,24900.0,49.8937,49.9667,49.8572,49.8846,24900.0
2013-05-08 13:30:00,54.62,54.69,54.58,54.63,36500.0,49.8754,49.9393,49.8389,49.8846,36500.0
2013-05-08 14:00:00,54.65,54.72,54.59,54.6,39600.0,49.9028,49.9667,49.848,49.8572,39600.0
2013-05-08 14:30:00,54.6,54.65,54.55,54.61,95200.0,49.8572,49.9028,49.8115,49.8663,95200.0
2013-05-08 15:00:00,54.61,54.8,54.58,54.75,81400.0,49.8663,50.0398,49.8389,49.9941,81400.0
2013-05-08 15:30:00,54.75,54.88,54.73,54.85,126400.0,49.9941,50.1128,49.9759,50.0854,126400.0
2013-05-09 09:30:00,54.75,55.1,54.75,54.89,234100.0,49.9941,50.3137,49.9941,50.122,234100.0
2013-05-09 10:00:00,54.92,54.96,54.53,54.62,59300.0,50.1494,50.1859,49.7932,49.8754,59300.0
2013-05-09 10:30:00,54.61,54.73,54.41,54.5,52300.0,49.8663,49.9759,49.6837,49.7659,52300.0
2013-05-09 11:00:00,54.5,54.68,54.5,54.58,316100.0,49.7659,49.9302,49.7659,49.8389,316100.0
2013-05-09 11:30:00,54.51,54.67,54.45,54.57,9500.0,49.775,49.9211,49.7202,49.8298,9500.0
2013-05-09 12:00:00,54.6,54.66,54.46,54.56,9400.0,49.8572,49.912,49.7293,49.8206,9400.0
2013-05-09 12:30:00,54.54,54.61,54.46,54.46,8500.0,49.8024,49.8663,49.7293,49.7293,8500.0
2013-05-09 13:00:00,54.54,54.62,54.48,54.55,5300.0,49.8024,49.8754,49.7476,49.8115,5300.0
2013-05-09 13:30:00,54.56,54.77,54.56,54.72,14600.0,49.8206,50.0124,49.8206,49.9667,14600.0
2013-05-09 14:00:00,54.69,54.8,54.65,54.74,45000.0,49.9393,50.0398,49.9028,49.985,45000.0
2013-05-09 14:30:00,54.76,54.76,54.38,54.42,36500.0,50.0033,50.0033,49.6563,49.6928,36500.0
2013-05-09 15:00:00,54.39,54.78,54.27,54.72,62300.0,49.6654,50.0215,49.5558,49.9667,62300.0
2013-05-09 15:30:00,54.73,54.77,54.48,54.59,99100.0,49.9759,50.0124,49.7476,49.848,99100.0
2013-05-10 09:30:00,54.45,54.6,54.06,54.44,32300.0,49.7202,49.8572,49.3641,49.7111,32300.0
2013-05-10 10:00:00,54.43,54.57,54.25,54.39,23100.0,49.7019,49.8298,49.5376,49.6654,23100.0
2013-05-10 10:30:00,54.37,54.38,54.11,54.21,31700.0,49.6471,49.6563,49.4097,49.501,31700.0
2013-05-10 11:00:00,54.24,54.29,54.0,54.14,36800.0,49.5284,49.5741,49.3093,49.4371,36800.0
2013-05-10 11:30:00,54.2,54.38,54.02,54.02,22800.0,49.4919,49.6563,49.3275,49.3275,22800.0
2013-05-10 12:00:00,54.04,54.14,54.0,54.01,26500.0,49.3458,49.4371,49.3093,49.3184,26500.0
2013-05-10 12:30:00,54.02,54.21,54.02,54.17,24500.0,49.3275,49.501,49.3275,49.4645,24500.0
2013-05-10 13:00:00,54.2,54.29,54.16,54.29,25600.0,49.4919,49.5741,49.4554,49.5741,25600.0
2013-05-10 13:30:00,54.32,54.34,54.21,54.26,31900.0,49.6015,49.6197,49.501,49.5467,31900.0
2013-05-10 14:00:00,54.22,54.43,54.0,54.11,60500.0,49.5102,49.7019,49.3093,49.4097,60500.0
2013-05-10 14:30:00,54.17,54.32,54.0,54.22,35800.0,49.4645,49.6015,49.3093,49.5102,35800.0
2013-05-10 15:00:00,54.23,54.34,54.22,54.33,36900.0,49.5193,49.6197,49.5102,49.6106,36900.0
2013-05-10 15:30:00,54.32,54.68,54.31,54.57,98100.0,49.6015,49.9302,49.5924,49.8298,98100.0
2013-05-13 09:30:00,54.45,54.48,53.89,54.04,27300.0,49.7202,49.7476,49.2088,49.3458,27300.0
2013-05-13 10:00:00,54.01,54.83,53.96,54.6,48900.0,49.3184,50.0672,49.2728,49.8572,48900.0
2013-05-13 10:30:00,54.53,54.55,54.16,54.2,33100.0,49.7932,49.8115,49.4554,49.4919,33100.0
2013-05-13 11:00:00,54.12,54.25,53.87,53.91,29700.0,49.4189,49.5376,49.1906,49.2271,29700.0
2013-05-13 11:30:00,53.89,54.14,53.88,54.07,16000.0,49.2088,49.4371,49.1997,49.3732,16000.0
2013-05-13 12:00:00,54.02,54.12,54.01,54.03,80300.0,49.3275,49.4189,49.3184,49.3367,80300.0
2013-05-13 12:30:00,54.03,54.12,54.0,54.12,34600.0,49.3367,49.4189,49.3093,49.4189,34600.0
2013-05-13 13:00:00,54.13,54.24,54.1,54.14,25400.0,49.428,49.5284,49.4006,49.4371,25400.0
2013-05-13 13:30:00,54.1,54.23,54.03,54.22,12600.0,49.4006,49.5193,49.3367,49.5102,12600.0
2013-05-13 14:00:00,54.19,54.22,54.08,54.12,9800.0,49.4828,49.5102,49.3823,49.4189,9800.0
2013-05-13 14:30:00,54.14,54.37,54.13,54.34,13800.0,49.4371,49.6471,49.428,49.6197,13800.0
2013-05-13 15:00:00,54.37,54.39,54.19,54.22,23700.0,49.6471,49.6654,49.4828,49.5102,23700.0
2013-05-13 15:30:00,54.23,54.23,54.04,54.1,70400.0,49.5193,49.5193,49.3458,49.4006,70400.0
2013-05-14 09:30:00,53.89,54.25,53.86,54.16,23500.0,49.2088,49.5376,49.1814,49.4554,23500.0
2013-05-14 10:00:00,54.16,54.67,54.16,54.49,88100.0,49.4554,49.9211,49.4554,49.7567,88100.0
2013-05-14 10:30:00,54.52,54.54,54.37,54.37,27100.0,49.7841,49.8024,49.6471,49.6471,27100.0
2013-05-14 11:00:00,54.42,54.48,54.28,54.45,23500.0,49.6928,49.7476,49.565,49.7202,23500.0
2013-05-14 11:30:00,54.47,54.63,54.41,54.57,48300.0,49.7385,49.8846,49.6837,49.8298,48300.0
2013-05-14 12:00:00,54.56,54.68,54.55,54.62,46000.0,49.8206,49.9302,49.8115,49.8754,46000.0
2013-05-14 12:30:00,54.61,54.75,54.56,54.74,38100.0,49.8663,49.9941,49.8206,49.985,38100.0
2013-05-14 13:00:00,54.74,54.75,54.55,54.65,18000.0,49.985,49.9941,49.8115,49.9028,18000.0
2013-05-14 13:30:00,54.69,54.82,54.67,54.75,14900.0,49.9393,50.0581,49.9211,49.9941,14900.0
2013-05-14 14:00:00,54.75,54.84,54.66,54.84,19100.0,49.9941,50.0763,49.912,50.0763,19100.0
2013-05-14 14:30:00,54.84,54.85,54.72,54.77,30100.0,50.0763,50.0854,49.9667,50.0124,30100.0
2013-05-14 15:00:00,54.75,54.81,54.69,54.79,46200.0,49.9941,50.0489,49.9393,50.0307,46200.0
2013-05-14 15:30:00,54.79,54.85,54.69,54.74,78400.0,50.0307,50.0854,49.9393,49.985,78400.0
2013-05-15 09:30:00,54.51,54.93,54.25,54.89,63800.0,49.775,50.1585,49.5376,50.122,63800.0
2013-05-15 10:00:00,54.87,55.0,54.53,54.61,32100.0,50.1037,50.2224,49.7932,49.8663,32100.0
2013-05-15 10:30:00,54.56,54.62,54.34,54.61,60900.0,49.8206,49.8754,49.6197,49.8663,60900.0
2013-05-15 11:00:00,54.59,54.81,54.58,54.78,27100.0,49.848,50.0489,49.8389,50.0215,27100.0
2013-05-15 11:30:00,54.79,55.0,54.71,55.0,38000.0,50.0307,50.2224,49.9576,50.2224,38000.0
2013-05-15 12:00:00,54.98,55.17,54.97,55.01,29400.0,50.2042,50.3777,50.195,50.2315,29400.0
2013-05-15 12:30:00,55.03,55.04,54.87,54.87,17900.0,50.2498,50.2589,50.1037,50.1037,17900.0
2013-05-15 13:00:00,54.92,55.0,54.83,54.97,19400.0,50.1494,50.2224,50.0672,50.195,19400.0
2013-05-15 13:30:00,54.97,54.99,54.84,54.84,18500.0,50.195,50.2133,50.0763,50.0763,18500.0
2013-05-15 14:00:00,54.84,54.93,54.5,54.59,20100.0,50.0763,50.1585,49.7659,49.848,20100.0
2013-05-15 14:30:00,54.62,54.71,54.46,54.66,27600.0,49.8754,49.9576,49.7293,49.912,27600.0
2013-05-15 15:00:00,54.63,54.89,54.52,54.71,23600.0,49.8846,50.122,49.7841,49.9576,23600.0
2013-05-15 15:30:00,54.75,54.98,54.75,54.89,59400.0,49.9941,50.2042,49.9941,50.122,59400.0
2013-05-16 09:30:00,54.65,55.07,54.62,54.85,17700.0,49.9028,50.2863,49.8754,50.0854,17700.0
2013-05-16 10:00:00,54.83,54.99,54.46,54.8,30700.0,50.0672,50.2133,49.7293,50.0398,30700.0
2013-05-16 10:30:00,54.84,54.99,54.82,54.87,28300.0,50.0763,50.2133,50.0581,50.1037,28300.0
2013-05-16 11:00:00,54.87,55.14,54.82,54.95,27200.0,50.1037,50.3503,50.0581,50.1768,27200.0
2013-05-16 11:30:00,54.95,55.04,54.77,54.78,36000.0,50.1768,50.2589,50.0124,50.0215,36000.0
2013-05-16 12:00:00,54.8,54.94,54.79,54.82,16700.0,50.0398,50.1676,50.0307,50.0581,16700.0
2013-05-16 12:30:00,54.81,54.85,54.49,54.6,13700.0,50.0489,50.0854,49.7567,49.8572,13700.0
2013-05-16 13:00:00,54.58,54.78,54.57,54.73,16500.0,49.8389,50.0215,49.8298,49.9759,16500.0
2013-05-16 13:30:00,54.73,55.04,54.73,54.94,32800.0,49.9759,50.2589,49.9759,50.1676,32800.0
2013-05-16 14:00:00,54.93,55.02,54.89,54.92,27000.0,50.1585,50.2407,50.122,50.1494,27000.0
2013-05-16 14:30:00,54.95,54.97,54.68,54.68,11900.0,50.1768,50.195,49.9302,49.9302,11900.0
2013-05-16 15:00:00,54.68,54.79,54.49,54.53,22900.0,49.9302,50.0307,49.7567,49.7932,22900.0
2013-05-16 15:30:00,54.53,54.57,54.41,54.45,59500.0,49.7932,49.8298,49.6837,49.7202,59500.0
2013-05-17 09:30:00,54.77,55.0,54.28,54.79,55900.0,50.0124,50.2224,49.565,50.0307,55900.0
2013-05-17 10:00:00,54.94,55.03,54.87,54.98,15900.0,50.1676,50.2498,50.1037,50.2042,15900.0
2013-05-17 10:30:00,54.99,55.02,54.75,54.82,27000.0,50.2133,50.2407,49.9941,50.0581,27000.0
2013-05-17 11:00:00,54.82,54.99,54.74,54.88,19100.0,50.0581,50.2133,49.985,50.1128,19100.0
2013-05-17 11:30:00,54.91,54.96,54.79,54.83,19000.0,50.1402,50.1859,50.0307,50.0672,19000.0
2013-05-17 12:00:00,54.8,54.88,54.65,54.83,18200.0,50.0398,50.1128,49.9028,50.0672,18200.0
2013-05-17 12:30:00,54.85,54.91,54.73,54.85,14100.0,50.0854,50.1402,49.9759,50.0854,14100.0
2013-05-17 13:00:00,54.83,54.99,54.82,54.88,17600.0,50.0672,50.2133,50.0581,50.1128,17600.0
2013-05-17 13:30:00,54.9,55.04,54.9,54.91,58500.0,50.1311,50.2589,50.1311,50.1402,58500.0
2013-05-17 14:00:00,54.91,55.03,54.91,54.99,39900.0,50.1402,50.2498,50.1402,50.2133,39900.0
2013-05-17 14:30:00,55.0,55.08,54.98,55.0,57700.0,50.2224,50.2955,50.2042,50.2224,57700.0
2013-05-17 15:00:00,55.01,55.05,54.95,54.99,47200.0,50.2315,50.2681,50.1768,50.2133,47200.0
2013-05-17 15:30:00,54.98,55.05,54.96,55.01,113500.0,50.2042,50.2681,50.1859,50.2315,113500.0
2013-05-20 09:30:00,55.02,55.74,54.76,55.46,97600.0,50.2407,50.8981,50.0033,50.6425,97600.0
2013-05-20 10:00:00,55.49,55.57,54.56,54.56,51900.0,50.6699,50.7429,49.8206,49.8206,51900.0
2013-05-20 10:30:00,54.61,55.36,54.59,55.3,40000.0,49.8663,50.5511,49.848,50.4964,40000.0
2013-05-20 11:00:00,55.35,55.5,55.31,55.4,28800.0,50.542,50.679,50.5055,50.5877,28800.0
2013-05-20 11:30:00,55.41,55.52,55.36,55.36,46800.0,50.5968,50.6972,50.5511,50.5511,46800.0
2013-05-20 12:00:00,55.36,55.49,55.24,55.3,23900.0,50.5511,50.6699,50.4416,50.4964,23900.0
2013-05-20 12:30:00,55.29,55.29,55.13,55.25,7700.0,50.4872,50.4872,50.3411,50.4507,7700.0
2013-05-20 13:00:00,55.25,55.38,55.19,55.23,21800.0,50.4507,50.5694,50.3959,50.4324,21800.0
2013-05-20 13:30:00,55.2,55.31,55.14,55.31,24700.0,50.405,50.5055,50.3503,50.5055,24700.0
2013-05-20 14:00:00,55.3,55.34,55.11,55.14,26400.0,50.4964,50.5329,50.3229,50.3503,26400.0
2013-05-20 14:30:00,55.16,55.35,55.1,55.22,25300.0,50.3685,50.542,50.3137,50.4233,25300.0
2013-05-20 15:00:00,55.21,55.28,55.14,55.2,14300.0,50.4142,50.4781,50.3503,50.405,14300.0
2013-05-20 15:30:00,55.21,55.27,55.02,55.06,85100.0,50.4142,50.469,50.2407,50.2772,85100.0
2013-05-21 09:30:00,55.04,55.28,54.97,55.0,11300.0,50.2589,50.4781,50.195,50.2224,11300.0
2013-05-21 10:00:00,55.05,55.05,54.8,54.92,14500.0,50.2681,50.2681,50.0398,50.1494,14500.0
2013-05-21 10:30:00,54.93,54.93,54.69,54.88,43400.0,50.1585,50.1585,49.9393,50.1128,43400.0
2013-05-21 11:00:00,54.92,55.04,54.73,54.88,16600.0,50.1494,50.2589,49.9759,50.1128,16600.0
2013-05-21 11:30:00,54.94,55.07,54.92,54.94,31700.0,50.1676,50.2863,50.1494,50.1676,31700.0
2013-05-21 12:00:00,54.94,55.13,54.94,55.04,14300.0,50.1676,50.3411,50.1676,50.2589,14300.0
2013-05-21 12:30:00,55.05,55.15,54.95,55.12,24700.0,50.2681,50.3594,50.1768,50.332,24700.0
2013-05-21 13:00:00,55.13,55.3,55.11,55.19,11700.0,50.3411,50.4964,50.3229,50.3959,11700.0
2013-05-21 13:30:00,55.15,55.22,55.1,55.16,13100.0,50.3594,50.4233,50.3137,50.3685,13100.0
2013-05-21 14:00:00,55.13,55.22,55.07,55.15,34200.0,50.3411,50.4233,50.2863,50.3594,34200.0
2013-05-21 14:30:00,55.12,55.19,55.03,55.05,17200.0,50.332,50.3959,50.2498,50.2681,17200.0
2013-05-21 15:00:00,55.05,55.09,54.98,55.0,19500.0,50.2681,50.3046,50.2042,50.2224,19500.0
2013-05-21 15:30:00,55.03,55.07,54.77,54.96,52700.0,50.2498,50.2863,50.0124,50.1859,52700.0
2013-05-22 09:30:00,54.86,55.33,54.86,54.98,39600.0,50.0946,50.5238,50.0946,50.2042,39600.0
2013-05-22 10:00:00,54.92,55.07,54.87,54.95,85700.0,50.1494,50.2863,50.1037,50.1768,85700.0
2013-05-22 10:30:00,55.01,55.01,54.54,54.74,37200.0,50.2315,50.2315,49.8024,49.985,37200.0
2013-05-22 11:00:00,54.67,54.95,54.66,54.75,63000.0,49.9211,50.1768,49.912,49.9941,63000.0
2013-05-22 11:30:00,54.75,54.94,54.67,54.82,31200.0,49.9941,50.1676,49.9211,50.0581,31200.0
2013-05-22 12:00:00,54.82,54.97,54.79,54.83,15400.0,50.0581,50.195,50.0307,50.0672,15400.0
2013-05-22 12:30:00,54.81,54.94,54.66,54.93,24500.0,50.0489,50.1676,49.912,50.1585,24500.0
2013-05-22 13:00:00,54.92,54.95,54.44,54.44,15000.0,50.1494,50.1768,49.7111,49.7111,15000.0
2013-05-22 13:30:00,54.41,54.41,53.95,54.16,57200.0,49.6837,49.6837,49.2636,49.4554,57200.0
2013-05-22 14:00:00,54.2,54.27,53.54,53.71,37900.0,49.4919,49.5558,48.8892,49.0445,37900.0
2013-05-22 14:30:00,53.65,53.96,53.61,53.91,108100.0,48.9897,49.2728,48.9532,49.2271,108100.0
2013-05-22 15:00:00,53.93,53.97,53.36,53.38,91100.0,49.2454,49.2819,48.7249,48.7431,91100.0
2013-05-22 15:30:00,53.36,53.95,53.31,53.89,107300.0,48.7249,49.2636,48.6792,49.2088,107300.0
2013-05-23 09:30:00,52.25,53.0,52.25,52.71,41700.0,47.7202,48.4052,47.7202,48.1403,41700.0
2013-05-23 10:00:00,52.75,53.06,52.7,52.85,165300.0,48.1769,48.46,48.1312,48.2682,165300.0
2013-05-23 10:30:00,52.85,52.97,52.54,52.78,38400.0,48.2682,48.3778,47.9851,48.2043,38400.0
2013-05-23 11:00:00,52.76,53.02,52.64,52.71,50100.0,48.186,48.4235,48.0764,48.1403,50100.0
2013-05-23 11:30:00,52.7,52.98,52.63,52.96,34000.0,48.1312,48.3869,48.0673,48.3687,34000.0
2013-05-23 12:00:00,52.96,53.25,52.82,52.83,54000.0,48.3687,48.6335,48.2408,48.2499,54000.0
2013-05-23 12:30:00,52.83,53.15,52.77,53.09,23500.0,48.2499,48.5422,48.1951,48.4874,23500.0
2013-05-23 13:00:00,53.12,53.21,52.75,52.79,37700.0,48.5148,48.597,48.1769,48.2134,37700.0
2013-05-23 13:30:00,52.81,52.96,52.73,52.96,20000.0,48.2317,48.3687,48.1586,48.3687,20000.0
2013-05-23 14:00:00,52.96,53.49,52.88,53.42,39600.0,48.3687,48.8527,48.2956,48.7888,39600.0
2013-05-23 14:30:00,53.41,53.5,53.27,53.42,16600.0,48.7796,48.8618,48.6518,48.7888,16600.0
2013-05-23 15:00:00,53.42,53.75,53.42,53.58,27400.0,48.7888,49.0902,48.7888,48.9349,27400.0
2013-05-23 15:30:00,53.56,53.65,53.42,53.57,79900.0,48.9166,48.9988,48.7888,48.9258,79900.0
2013-05-24 09:30:00,53.03,53.45,53.0,53.12,12200.0,48.4326,48.8162,48.4052,48.5148,12200.0
2013-05-24 10:00:00,53.16,53.16,52.54,52.84,46000.0,48.5513,48.5513,47.9851,48.2591,46000.0
2013-05-24 10:30:00,52.85,53.32,52.85,53.24,31100.0,48.2682,48.6974,48.2682,48.6244,31100.0
2013-05-24 11:00:00,53.22,53.51,53.21,53.48,17100.0,48.6061,48.871,48.597,48.8436,17100.0
2013-05-24 11:30:00,53.5,53.84,53.45,53.62,18100.0,48.8618,49.1724,48.8162,48.9714,18100.0
2013-05-24 12:00:00,53.65,53.85,53.63,53.76,11800.0,48.9988,49.1815,48.9806,49.0993,11800.0
2013-05-24 12:30:00,53.7,53.7,53.49,53.62,5800.0,49.0445,49.0445,48.8527,48.9714,5800.0
2013-05-24 13:00:00,53.66,54.11,53.63,54.01,23300.0,49.008,49.419,48.9806,49.3276,23300.0
2013-05-24 13:30:00,54.05,54.09,53.82,53.89,42500.0,49.3642,49.4007,49.1541,49.218,42500.0
2013-05-24 14:00:00,53.84,53.95,53.71,53.71,11400.0,49.1724,49.2728,49.0536,49.0536,11400.0
2013-05-24 14:30:00,53.7,53.75,53.51,53.58,11200.0,49.0445,49.0902,48.871,48.9349,11200.0
2013-05-24 15:00:00,53.58,53.74,53.55,53.57,11000.0,48.9349,49.081,48.9075,48.9258,11000.0
2013-05-24 15:30:00,53.59,53.89,53.53,53.79,65000.0,48.944,49.218,48.8892,49.1267,65000.0
2013-05-28 09:30:00,54.69,55.04,54.69,55.02,40100.0,49.9487,50.2683,49.9487,50.2501,40100.0
2013-05-28 10:00:00,54.93,55.27,54.9,55.19,61000.0,50.1679,50.4784,50.1405,50.4053,61000.0
2013-05-28 10:30:00,55.21,55.21,54.95,55.04,70900.0,50.4236,50.4236,50.1861,50.2683,70900.0
2013-05-28 11:00:00,55.03,55.1,54.97,55.03,55400.0,50.2592,50.3231,50.2044,50.2592,55400.0
2013-05-28 11:30:00,55.02,55.06,54.5,54.54,20200.0,50.2501,50.2866,49.7752,49.8117,20200.0
2013-05-28 12:00:00,54.53,54.99,54.53,54.9,13600.0,49.8025,50.2227,49.8025,50.1405,13600.0
2013-05-28 12:30:00,54.89,55.03,54.86,55.0,16600.0,50.1313,50.2592,50.1039,50.2318,16600.0
2013-05-28 13:00:00,55.02,55.05,54.86,54.91,18800.0,50.2501,50.2775,50.1039,50.1496,18800.0
2013-05-28 13:30:00,54.94,55.01,54.61,54.67,21200.0,50.177,50.2409,49.8756,49.9304,21200.0
2013-05-28 14:00:00,54.62,54.77,54.5,54.64,13300.0,49.8847,50.0217,49.7752,49.903,13300.0
2013-05-28 14:30:00,54.59,54.7,54.51,54.63,11800.0,49.8573,49.9578,49.7843,49.8939,11800.0
2013-05-28 15:00:00,54.62,54.71,54.58,54.62,14100.0,49.8847,49.9669,49.8482,49.8847,14100.0
2013-05-28 15:30:00,54.65,54.92,54.65,54.73,57000.0,49.9121,50.1587,49.9121,49.9852,57000.0
2013-05-29 09:30:00,54.17,54.4,53.39,53.75,33100.0,49.4738,49.6838,48.7614,49.0902,33100.0
2013-05-29 10:00:00,53.7,54.34,53.7,54.09,20400.0,49.0445,49.629,49.0445,49.4007,20400.0
2013-05-29 10:30:00,54.07,54.07,53.56,53.59,19500.0,49.3824,49.3824,48.9166,48.944,19500.0
2013-05-29 11:00:00,53.51,53.92,53.45,53.92,16100.0,48.871,49.2454,48.8162,49.2454,16100.0
2013-05-29 11:30:00,53.89,53.98,53.7,53.91,29200.0,49.218,49.3002,49.0445,49.2363,29200.0
2013-05-29 12:00:00,53.92,54.2,53.9,54.16,12300.0,49.2454,49.5012,49.2272,49.4646,12300.0
2013-05-29 12:30:00,54.17,54.25,53.85,53.87,8300.0,49.4738,49.5468,49.1815,49.1998,8300.0
2013-05-29 13:00:00,53.87,53.94,53.8,53.85,7400.0,49.1998,49.2637,49.1358,49.1815,7400.0
2013-05-29 13:30:00,53.91,54.22,53.87,54.19,5500.0,49.2363,49.5194,49.1998,49.492,5500.0
2013-05-29 14:00:00,54.21,54.27,54.13,54.15,9500.0,49.5103,49.5651,49.4372,49.4555,9500.0
2013-05-29 14:30:00,54.12,54.32,54.11,54.2,12700.0,49.4281,49.6108,49.419,49.5012,12700.0
2013-05-29 15:00:00,54.16,54.46,54.13,54.46,25700.0,49.4646,49.7386,49.4372,49.7386,25700.0
2013-05-29 15:30:00,54.45,54.54,54.24,54.25,50900.0,49.7295,49.8117,49.5377,49.5468,50900.0
2013-05-30 09:30:00,54.38,54.7,54.25,54.58,15400.0,49.6656,49.9578,49.5468,49.8482,15400.0
2013-05-30 10:00:00,54.54,54.67,54.28,54.3,22500.0,49.8117,49.9304,49.5742,49.5925,22500.0
2013-05-30 10:30:00,54.35,54.74,54.35,54.68,23500.0,49.6382,49.9943,49.6382,49.9395,23500.0
2013-05-30 11:00:00,54.67,54.67,54.44,54.6,55900.0,49.9304,49.9304,49.7204,49.8665,55900.0
2013-05-30 11:30:00,54.61,54.83,54.54,54.74,26800.0,49.8756,50.0765,49.8117,49.9943,26800.0
2013-05-30 12:00:00,54.73,54.78,54.53,54.58,21100.0,49.9852,50.0309,49.8025,49.8482,21100.0
2013-05-30 12:30:00,54.59,54.65,54.51,54.62,7000.0,49.8573,49.9121,49.7843,49.8847,7000.0
2013-05-30 13:00:00,54.66,54.74,54.6,54.71,9800.0,49.9213,49.9943,49.8665,49.9669,9800.0
2013-05-30 13:30:00,54.69,54.81,54.61,54.73,37700.0,49.9487,50.0583,49.8756,49.9852,37700.0
2013-05-30 14:00:00,54.73,54.8,54.56,54.66,23400.0,49.9852,50.0491,49.8299,49.9213,23400.0
2013-05-30 14:30:00,54.65,54.88,54.65,54.73,15500.0,49.9121,50.1222,49.9121,49.9852,15500.0
2013-05-30 15:00:00,54.72,54.78,54.67,54.67,17500.0,49.9761,50.0309,49.9304,49.9304,17500.0
2013-05-30 15:30:00,54.66,54.78,54.57,54.65,451300.0,49.9213,50.0309,49.8391,49.9121,451300.0
2013-05-31 09:30:00,54.32,54.57,54.19,54.38,23000.0,49.6108,49.8391,49.492,49.6656,23000.0
2013-05-31 10:00:00,54.41,54.46,54.04,54.1,17600.0,49.693,49.7386,49.355,49.4098,17600.0
2013-05-31 10:30:00,54.06,54.34,53.89,53.89,16400.0,49.3733,49.629,49.218,49.218,16400.0
2013-05-31 11:00:00,53.94,54.51,53.94,54.47,25900.0,49.2637,49.7843,49.2637,49.7478,25900.0
2013-05-31 11:30:00,54.42,54.57,54.42,54.45,25300.0,49.7021,49.8391,49.7021,49.7295,25300.0
2013-05-31 12:00:00,54.44,54.44,54.23,54.35,11100.0,49.7204,49.7204,49.5286,49.6382,11100.0
2013-05-31 12:30:00,54.31,54.37,54.19,54.19,21200.0,49.6016,49.6564,49.492,49.492,21200.0
2013-05-31 13:00:00,54.13,54.55,54.13,54.55,86700.0,49.4372,49.8208,49.4372,49.8208,86700.0
2013-05-31 13:30:00,54.59,54.59,54.47,54.51,5000.0,49.8573,49.8573,49.7478,49.7843,5000.0
2013-05-31 14:00:00,54.51,54.51,54.33,54.44,10600.0,49.7843,49.7843,49.6199,49.7204,10600.0
2013-05-31 14:30:00,54.44,54.45,54.14,54.16,12200.0,49.7204,49.7295,49.4464,49.4646,12200.0
2013-05-31 15:00:00,54.09,54.44,54.09,54.33,14000.0,49.4007,49.7204,49.4007,49.6199,14000.0
2013-05-31 15:30:00,54.29,54.29,53.56,53.58,111800.0,49.5834,49.5834,48.9166,48.9349,111800.0
2013-06-03 09:30:00,53.77,53.77,52.75,53.0,36900.0,49.1084,49.1084,48.1769,48.4052,36900.0
2013-06-03 10:00:00,52.81,53.46,52.8,53.16,56900.0,48.2317,48.8253,48.2225,48.5513,56900.0
2013-06-03 10:30:00,53.0,53.1,52.41,52.46,56400.0,48.4052,48.4965,47.8663,47.912,56400.0
2013-06-03 11:00:00,52.41,52.52,51.86,51.99,35200.0,47.8663,47.9668,47.364,47.4828,35200.0
2013-06-03 11:30:00,51.98,52.49,51.93,52.49,25500.0,47.4736,47.9394,47.428,47.9394,25500.0
2013-06-03 12:00:00,52.48,52.56,52.37,52.45,19600.0,47.9303,48.0033,47.8298,47.9029,19600.0
2013-06-03 12:30:00,52.45,52.68,52.31,52.56,26200.0,47.9029,48.1129,47.775,48.0033,26200.0
2013-06-03 13:00:00,52.59,52.75,52.52,52.59,17700.0,48.0307,48.1769,47.9668,48.0307,17700.0
2013-06-03 13:30:00,52.57,52.69,52.33,52.49,20800.0,48.0125,48.1221,47.7933,47.9394,20800.0
2013-06-03 14:00:00,52.49,52.85,52.42,52.71,41100.0,47.9394,48.2682,47.8755,48.1403,41100.0
2013-06-03 14:30:00,52.72,53.13,52.66,52.91,32700.0,48.1495,48.5239,48.0947,48.323,32700.0
2013-06-03 15:00:00,52.91,53.12,52.85,53.08,28500.0,48.323,48.5148,48.2682,48.4783,28500.0
2013-06-03 15:30:00,53.04,53.32,52.96,53.19,90500.0,48.4417,48.6974,48.3687,48.5787,90500.0
2013-06-04 09:30:00,53.2,54.22,53.12,53.54,49500.0,48.5879,49.5194,48.5148,48.8984,49500.0
2013-06-04 10:00:00,53.49,53.49,52.79,53.2,51600.0,48.8527,48.8527,48.2134,48.5879,51600.0
2013-06-04 10:30:00,53.2,53.33,52.68,52.71,30900.0,48.5879,48.7066,48.1129,48.1403,30900.0
2013-06-04 11:00:00,52.69,53.26,52.69,53.21,30400.0,48.1221,48.6427,48.1221,48.597,30400.0
2013-06-04 11:30:00,53.22,53.31,52.98,53.28,18100.0,48.6061,48.6883,48.3869,48.6609,18100.0
2013-06-04 12:00:00,53.25,53.3,52.43,52.53,18400.0,48.6335,48.6792,47.8846,47.9759,18400.0
2013-06-04 12:30:00,52.54,52.66,52.41,52.52,14000.0,47.9851,48.0947,47.8663,47.9668,14000.0
2013-06-04 13:00:00,52.53,52.74,52.31,52.37,17400.0,47.9759,48.1677,47.775,47.8298,17400.0
2013-06-04 13:30:00,52.39,52.43,52.12,52.16,15500.0,47.8481,47.8846,47.6015,47.638,15500.0
2013-06-04 14:00:00,52.14,52.24,51.92,52.24,28400.0,47.6197,47.7111,47.4188,47.7111,28400.0
2013-06-04 14:30:00,52.27,52.38,52.17,52.2,20300.0,47.7385,47.8389,47.6471,47.6745,20300.0
2013-06-04 15:00:00,52.2,52.35,51.99,51.99,27000.0,47.6745,47.8115,47.4828,47.4828,27000.0
2013-06-04 15:30:00,51.99,52.28,51.96,52.06,86600.0,47.4828,47.7476,47.4554,47.5467,86600.0
2013-06-05 09:30:00,51.79,52.21,51.58,51.58,19500.0,47.3001,47.6837,47.1083,47.1083,19500.0
2013-06-05 10:00:00,51.55,51.87,51.24,51.5,20100.0,47.0809,47.3732,46.7978,47.0352,20100.0
2013-06-05 10:30:00,51.46,51.56,51.3,51.44,15900.0,46.9987,47.09,46.8526,46.9804,15900.0
2013-06-05 11:00:00,51.43,51.63,51.17,51.39,13700.0,46.9713,47.154,46.7338,46.9348,13700.0
2013-06-05 11:30:00,51.31,51.42,51.12,51.15,20800.0,46.8617,46.9622,46.6882,46.7156,20800.0
2013-06-05 12:00:00,51.16,51.26,50.86,51.06,17600.0,46.7247,46.816,46.4507,46.6334,17600.0
2013-06-05 12:30:00,51.04,51.19,50.9,51.18,21500.0,46.6151,46.7521,46.4873,46.743,21500.0
2013-06-05 13:00:00,51.12,51.5,51.07,51.42,16800.0,46.6882,47.0352,46.6425,46.9622,16800.0
2013-06-05 13:30:00,51.42,51.47,51.23,51.23,9400.0,46.9622,47.0078,46.7886,46.7886,9400.0
2013-06-05 14:00:00,51.27,51.37,51.01,51.01,18800.0,46.8252,46.9165,46.5877,46.5877,18800.0
2013-06-05 14:30:00,51.0,51.29,50.93,51.23,27700.0,46.5786,46.8434,46.5146,46.7886,27700.0
2013-06-05 15:00:00,51.19,51.24,50.97,51.2,34700.0,46.7521,46.7978,46.5512,46.7612,34700.0
2013-06-05 15:30:00,51.21,51.35,50.9,50.97,70400.0,46.7704,46.8982,46.4873,46.5512,70400.0
2013-06-06 09:30:00,50.84,51.0,50.46,50.76,48600.0,46.4325,46.5786,46.0854,46.3594,48600.0
2013-06-06 10:00:00,50.79,50.87,50.19,50.48,49200.0,46.3868,46.4599,45.8388,46.1037,49200.0
2013-06-06 10:30:00,50.48,50.88,50.47,50.86,42500.0,46.1037,46.469,46.0945,46.4507,42500.0
2013-06-06 11:00:00,50.85,50.98,50.76,50.84,49000.0,46.4416,46.5603,46.3594,46.4325,49000.0
2013-06-06 11:30:00,50.85,50.91,50.71,50.75,73600.0,46.4416,46.4964,46.3137,46.3503,73600.0
2013-06-06 12:00:00,50.68,50.85,50.26,50.44,30600.0,46.2863,46.4416,45.9027,46.0671,30600.0
2013-06-06 12:30:00,50.44,50.64,50.28,50.44,39500.0,46.0671,46.2498,45.921,46.0671,39500.0
2013-06-06 13:00:00,50.48,51.33,50.48,51.29,96100.0,46.1037,46.88,46.1037,46.8434,96100.0
2013-06-06 13:30:00,51.32,51.56,51.31,51.36,37500.0,46.8708,47.09,46.8617,46.9074,37500.0
2013-06-06 14:00:00,51.44,51.54,51.29,51.54,64700.0,46.9804,47.0718,46.8434,47.0718,64700.0
2013-06-06 14:30:00,51.54,51.63,51.49,51.51,49300.0,47.0718,47.154,47.0261,47.0444,49300.0
2013-06-06 15:00:00,51.54,51.55,51.35,51.38,73700.0,47.0718,47.0809,46.8982,46.9256,73700.0
2013-06-06 15:30:00,51.37,51.72,51.35,51.71,115000.0,46.9165,47.2362,46.8982,47.227,115000.0
2013-06-07 09:30:00,52.11,52.13,51.47,51.84,27500.0,47.5924,47.6106,47.0078,47.3458,27500.0
2013-06-07 10:00:00,51.82,52.45,51.77,52.39,14900.0,47.3275,47.9029,47.2818,47.8481,14900.0
2013-06-07 10:30:00,52.36,52.53,52.18,52.21,19500.0,47.8207,47.9759,47.6563,47.6837,19500.0
2013-06-07 11:00:00,52.29,52.33,52.17,52.25,17300.0,47.7567,47.7933,47.6471,47.7202,17300.0
2013-06-07 11:30:00,52.25,52.32,52.16,52.25,30500.0,47.7202,47.7841,47.638,47.7202,30500.0
2013-06-07 12:00:00,52.25,52.28,52.07,52.15,14200.0,47.7202,47.7476,47.5558,47.6289,14200.0
2013-06-07 12:30:00,52.17,52.22,51.97,52.09,30400.0,47.6471,47.6928,47.4645,47.5741,30400.0
2013-06-07 13:00:00,52.06,52.14,51.89,51.9,8900.0,47.5467,47.6197,47.3914,47.4006,8900.0
2013-06-07 13:30:00,51.94,51.96,51.68,51.69,14000.0,47.4371,47.4554,47.1996,47.2088,14000.0
2013-06-07 14:00:00,51.71,51.8,51.25,51.48,19700.0,47.227,47.3092,46.8069,47.017,19700.0
2013-06-07 14:30:00,51.56,51.96,51.47,51.93,20600.0,47.09,47.4554,47.0078,47.428,20600.0
2013-06-07 15:00:00,51.91,51.95,51.78,51.84,19400.0,47.4097,47.4462,47.291,47.3458,19400.0
2013-06-07 15:30:00,51.84,52.24,51.79,52.19,83400.0,47.3458,47.7111,47.3001,47.6654,83400.0
2013-06-10 09:30:00,52.4,52.67,51.81,52.34,76900.0,47.8572,48.1038,47.3184,47.8024,76900.0
2013-06-10 10:00:00,52.35,52.35,51.94,52.22,25000.0,47.8115,47.8115,47.4371,47.6928,25000.0
2013-06-10 10:30:00,52.24,52.75,52.24,52.73,29700.0,47.7111,48.1769,47.7111,48.1586,29700.0
2013-06-10 11:00:00,52.74,53.02,52.72,52.93,46400.0,48.1677,48.4235,48.1495,48.3413,46400.0
2013-06-10 11:30:00,52.9,53.33,52.87,53.18,31300.0,48.3139,48.7066,48.2865,48.5696,31300.0
2013-06-10 12:00:00,53.2,53.46,53.2,53.41,28100.0,48.5879,48.8253,48.5879,48.7796,28100.0
2013-06-10 12:30:00,53.43,53.5,53.1,53.21,28500.0,48.7979,48.8618,48.4965,48.597,28500.0
2013-06-10 13:00:00,53.22,53.34,53.17,53.24,18800.0,48.6061,48.7157,48.5605,48.6244,18800.0
2013-06-10 13:30:00,53.25,53.39,53.2,53.35,20500.0,48.6335,48.7614,48.5879,48.7248,20500.0
2013-06-10 14:00:00,53.36,53.51,53.21,53.5,20200.0,48.734,48.871,48.597,48.8618,20200.0
2013-06-10 14:30:00,53.5,53.79,53.45,53.77,28700.0,48.8618,49.1267,48.8162,49.1084,28700.0
2013-06-10 15:00:00,53.75,53.76,53.49,53.53,28400.0,49.0902,49.0993,48.8527,48.8892,28400.0
2013-06-10 15:30:00,53.53,53.64,53.34,53.45,80400.0,48.8892,48.9897,48.7157,48.8162,80400.0
2013-06-11 09:30:00,52.44,53.13,52.31,53.02,37900.0,47.8937,48.5239,47.775,48.4235,37900.0
2013-06-11 10:00:00,53.02,53.4,52.87,53.38,37400.0,48.4235,48.7705,48.2865,48.7522,37400.0
2013-06-11 10:30:00,53.33,53.74,53.33,53.56,22200.0,48.7066,49.081,48.7066,48.9166,22200.0
2013-06-11 11:00:00,53.56,53.8,53.48,53.77,20800.0,48.9166,49.1358,48.8436,49.1084,20800.0
2013-06-11 11:30:00,53.79,53.93,53.47,53.64,34100.0,49.1267,49.2546,48.8344,48.9897,34100.0
2013-06-11 12:00:00,53.71,53.9,53.63,53.75,30800.0,49.0536,49.2272,48.9806,49.0902,30800.0
2013-06-11 12:30:00,53.71,53.78,53.49,53.59,12200.0,49.0536,49.1176,48.8527,48.944,12200.0
2013-06-11 13:00:00,53.61,53.77,53.53,53.63,82200.0,48.9623,49.1084,48.8892,48.9806,82200.0
2013-06-11 13:30:00,53.65,53.65,52.98,53.09,37100.0,48.9988,48.9988,48.3869,48.4874,37100.0
2013-06-11 14:00:00,53.08,53.2,52.96,53.17,22500.0,48.4783,48.5879,48.3687,48.5605,22500.0
2013-06-11 14:30:00,53.18,53.21,52.98,53.2,20800.0,48.5696,48.597,48.3869,48.5879,20800.0
2013-06-11 15:00:00,53.22,53.26,53.04,53.07,33800.0,48.6061,48.6427,48.4417,48.4691,33800.0
2013-06-11 15:30:00,53.05,53.07,52.71,52.81,95100.0,48.4509,48.4691,48.1403,48.2317,95100.0
2013-06-12 09:30:00,53.34,53.34,52.87,53.05,29400.0,48.7157,48.7157,48.2865,48.4509,29400.0
2013-06-12 10:00:00,52.95,53.08,52.65,53.02,19900.0,48.3595,48.4783,48.0855,48.4235,19900.0
2013-06-12 10:30:00,53.01,53.15,52.83,53.01,48100.0,48.4143,48.5422,48.2499,48.4143,48100.0
2013-06-12 11:00:00,53.05,53.33,52.95,53.3,46900.0,48.4509,48.7066,48.3595,48.6792,46900.0
2013-06-12 11:30:00,53.26,53.53,53.24,53.37,80800.0,48.6427,48.8892,48.6244,48.7431,80800.0
2013-06-12 12:00:00,53.4,53.59,52.99,53.11,28300.0,48.7705,48.944,48.3961,48.5057,28300.0
2013-06-12 12:30:00,53.08,53.27,52.92,53.09,15000.0,48.4783,48.6518,48.3321,48.4874,15000.0
2013-06-12 13:00:00,53.1,53.31,53.02,53.07,9100.0,48.4965,48.6883,48.4235,48.4691,9100.0
2013-06-12 13:30:00,53.14,53.52,52.91,53.49,43800.0,48.5331,48.8801,48.323,48.8527,43800.0
2013-06-12 14:00:00,53.5,53.5,53.09,53.09,30100.0,48.8618,48.8618,48.4874,48.4874,30100.0
2013-06-12 14:30:00,53.15,53.22,52.95,53.05,18800.0,48.5422,48.6061,48.3595,48.4509,18800.0
2013-06-12 15:00:00,53.12,53.22,53.01,53.2,41000.0,48.5148,48.6061,48.4143,48.5879,41000.0
2013-06-12 15:30:00,53.17,53.26,53.06,53.09,65500.0,48.5605,48.6427,48.46,48.4874,65500.0
2013-06-13 09:30:00,53.06,53.4,52.89,53.23,24300.0,48.46,48.7705,48.3047,48.6153,24300.0
2013-06-13 10:00:00,53.22,53.41,52.74,53.16,37700.0,48.6061,48.7796,48.1677,48.5513,37700.0
2013-06-13 10:30:00,53.09,53.43,53.08,53.13,29000.0,48.4874,48.7979,48.4783,48.5239,29000.0
2013-06-13 11:00:00,53.17,53.25,52.99,53.2,41400.0,48.5605,48.6335,48.3961,48.5879,41400.0
2013-06-13 11:30:00,53.19,53.31,53.08,53.28,16500.0,48.5787,48.6883,48.4783,48.6609,16500.0
2013-06-13 12:00:00,53.25,53.43,53.25,53.39,19100.0,48.6335,48.7979,48.6335,48.7614,19100.0
2013-06-13 12:30:00,53.42,53.77,53.38,53.76,33900.0,48.7888,49.1084,48.7522,49.0993,33900.0
2013-06-13 13:00:00,53.73,53.78,53.62,53.65,24700.0,49.0719,49.1176,48.9714,48.9988,24700.0
2013-06-13 13:30:00,53.65,53.87,53.6,53.82,16500.0,48.9988,49.1998,48.9532,49.1541,16500.0
2013-06-13 14:00:00,53.79,54.3,53.79,54.28,24300.0,49.1267,49.5925,49.1267,49.5742,24300.0
2013-06-13 14:30:00,54.28,54.3,54.16,54.28,20100.0,49.5742,49.5925,49.4646,49.5742,20100.0
2013-06-13 15:00:00,54.28,54.51,54.27,54.43,34000.0,49.5742,49.7843,49.5651,49.7112,34000.0
2013-06-13 15:30:00,54.39,54.57,54.17,54.49,143300.0,49.6747,49.8391,49.4738,49.766,143300.0
2013-06-14 09:30:00,54.36,54.43,54.01,54.2,27700.0,49.6473,49.7112,49.3276,49.5012,27700.0
2013-06-14 10:00:00,54.12,54.23,53.75,53.79,29300.0,49.4281,49.5286,49.0902,49.1267,29300.0
2013-06-14 10:30:00,53.79,53.97,53.75,53.89,38100.0,49.1267,49.2911,49.0902,49.218,38100.0
2013-06-14 11:00:00,53.82,54.18,53.77,54.11,23500.0,49.1541,49.4829,49.1084,49.419,23500.0
2013-06-14 11:30:00,54.12,54.27,53.9,54.15,25300.0,49.4281,49.5651,49.2272,49.4555,25300.0
2013-06-14 12:00:00,54.15,54.16,53.86,53.89,18700.0,49.4555,49.4646,49.1906,49.218,18700.0
2013-06-14 12:30:00,53.87,54.02,53.85,53.93,27600.0,49.1998,49.3368,49.1815,49.2546,27600.0
2013-06-14 13:00:00,53.91,53.98,53.75,53.83,50100.0,49.2363,49.3002,49.0902,49.1632,50100.0
2013-06-14 13:30:00,53.8,53.85,53.69,53.82,22200.0,49.1358,49.1815,49.0354,49.1541,22200.0
2013-06-14 14:00:00,53.8,54.13,53.73,53.99,26900.0,49.1358,49.4372,49.0719,49.3094,26900.0
2013-06-14 14:30:00,53.95,54.0,53.61,53.67,10800.0,49.2728,49.3185,48.9623,49.0171,10800.0
2013-06-14 15:00:00,53.68,53.91,53.63,53.79,12600.0,49.0262,49.2363,48.9806,49.1267,12600.0
2013-06-14 15:30:00,53.8,53.88,53.61,53.66,43200.0,49.1358,49.2089,48.9623,49.008,43200.0
2013-06-17 09:30:00,54.18,54.18,53.83,54.04,35100.0,49.4829,49.4829,49.1632,49.355,35100.0
2013-06-17 10:00:00,54.11,54.71,54.05,54.48,76000.0,49.419,49.9669,49.3642,49.7569,76000.0
2013-06-17 10:30:00,54.44,54.54,54.15,54.54,16700.0,49.7204,49.8117,49.4555,49.8117,16700.0
2013-06-17 11:00:00,54.5,54.54,54.3,54.31,8900.0,49.7752,49.8117,49.5925,49.6016,8900.0
2013-06-17 11:30:00,54.31,54.6,54.28,54.45,14300.0,49.6016,49.8665,49.5742,49.7295,14300.0
2013-06-17 12:00:00,54.46,54.63,54.41,54.5,9600.0,49.7386,49.8939,49.693,49.7752,9600.0
2013-06-17 12:30:00,54.5,54.65,54.5,54.62,18000.0,49.7752,49.9121,49.7752,49.8847,18000.0
2013-06-17 13:00:00,54.63,54.65,54.48,54.53,26000.0,49.8939,49.9121,49.7569,49.8025,26000.0
2013-06-17 13:30:00,54.57,54.65,54.5,54.57,18200.0,49.8391,49.9121,49.7752,49.8391,18200.0
2013-06-17 14:00:00,54.62,54.62,54.31,54.39,24000.0,49.8847,49.8847,49.6016,49.6747,24000.0
2013-06-17 14:30:00,54.39,54.58,54.31,54.4,32300.0,49.6747,49.8482,49.6016,49.6838,32300.0
2013-06-17 15:00:00,54.38,54.59,54.35,54.54,24600.0,49.6656,49.8573,49.6382,49.8117,24600.0
2013-06-17 15:30:00,54.54,54.66,54.36,54.52,71200.0,49.8117,49.9213,49.6473,49.7934,71200.0
2013-06-18 09:30:00,54.57,54.57,54.07,54.16,11700.0,49.8391,49.8391,49.3824,49.4646,11700.0
2013-06-18 10:00:00,54.2,54.21,53.92,54.0,21400.0,49.5012,49.5103,49.2454,49.3185,21400.0
2013-06-18 10:30:00,54.0,54.3,53.88,54.3,18800.0,49.3185,49.5925,49.2089,49.5925,18800.0
2013-06-18 11:00:00,54.31,54.58,54.25,54.53,22600.0,49.6016,49.8482,49.5468,49.8025,22600.0
2013-06-18 11:30:00,54.55,54.66,54.18,54.18,18300.0,49.8208,49.9213,49.4829,49.4829,18300.0
2013-06-18 12:00:00,54.19,54.19,54.02,54.17,11900.0,49.492,49.492,49.3368,49.4738,11900.0
2013-06-18 12:30:00,54.2,54.52,54.2,54.52,11600.0,49.5012,49.7934,49.5012,49.7934,11600.0
2013-06-18 13:00:00,54.53,54.53,54.32,54.34,18500.0,49.8025,49.8025,49.6108,49.629,18500.0
2013-06-18 13:30:00,54.38,54.39,54.2,54.33,10300.0,49.6656,49.6747,49.5012,49.6199,10300.0
2013-06-18 14:00:00,54.32,54.52,54.29,54.35,19800.0,49.6108,49.7934,49.5834,49.6382,19800.0
2013-06-18 14:30:00,54.37,54.61,54.37,54.61,50600.0,49.6564,49.8756,49.6564,49.8756,50600.0
2013-06-18 15:00:00,54.58,54.62,54.17,54.24,86100.0,49.8482,49.8847,49.4738,49.5377,86100.0
2013-06-18 15:30:00,54.26,54.27,54.04,54.15,169300.0,49.556,49.5651,49.355,49.4555,169300.0
2013-06-19 09:30:00,53.96,54.59,53.96,54.57,31400.0,49.282,49.8573,49.282,49.8391,31400.0
2013-06-19 10:00:00,54.57,54.64,54.33,54.4,21100.0,49.8391,49.903,49.6199,49.6838,21100.0
2013-06-19 10:30:00,54.38,54.5,54.35,54.4,11300.0,49.6656,49.7752,49.6382,49.6838,11300.0
2013-06-19 11:00:00,54.38,54.45,54.33,54.42,6700.0,49.6656,49.7295,49.6199,49.7021,6700.0
2013-06-19 11:30:00,54.35,54.48,54.22,54.24,7700.0,49.6382,49.7569,49.5194,49.5377,7700.0
2013-06-19 12:00:00,54.26,54.38,54.2,54.32,9000.0,49.556,49.6656,49.5012,49.6108,9000.0
2013-06-19 12:30:00,54.32,54.41,54.23,54.32,8300.0,49.6108,49.693,49.5286,49.6108,8300.0
2013-06-19 13:00:00,54.24,54.33,54.18,54.21,10700.0,49.5377,49.6199,49.4829,49.5103,10700.0
2013-06-19 13:30:00,54.21,54.4,54.18,54.39,11000.0,49.5103,49.6838,49.4829,49.6747,11000.0
2013-06-19 14:00:00,54.39,54.46,53.92,54.07,29300.0,49.6747,49.7386,49.2454,49.3824,29300.0
2013-06-19 14:30:00,54.01,54.25,53.72,53.76,44300.0,49.3276,49.5468,49.0628,49.0993,44300.0
2013-06-19 15:00:00,53.79,53.94,53.54,53.9,46400.0,49.1267,49.2637,48.8984,49.2272,46400.0
2013-06-19 15:30:00,53.89,54.0,53.43,53.45,110700.0,49.218,49.3185,48.7979,48.8162,110700.0
2013-06-20 09:30:00,52.7,52.95,52.2,52.5,44900.0,48.1312,48.3595,47.6745,47.9485,44900.0
2013-06-20 10:00:00,52.5,52.86,51.93,52.09,28700.0,47.9485,48.2773,47.428,47.5741,28700.0
2013-06-20 10:30:00,52.1,52.39,51.82,52.39,31400.0,47.5832,47.8481,47.3275,47.8481,31400.0
2013-06-20 11:00:00,52.34,52.4,51.98,52.13,44800.0,47.8024,47.8572,47.4736,47.6106,44800.0
2013-06-20 11:30:00,52.1,52.6,52.1,52.49,54400.0,47.5832,48.0399,47.5832,47.9394,54400.0
2013-06-20 12:00:00,52.49,52.87,52.49,52.65,26000.0,47.9394,48.2865,47.9394,48.0855,26000.0
2013-06-20 12:30:00,52.69,52.87,52.42,52.48,19600.0,48.1221,48.2865,47.8755,47.9303,19600.0
2013-06-20 13:00:00,52.5,52.66,52.27,52.41,24500.0,47.9485,48.0947,47.7385,47.8663,24500.0
2013-06-20 13:30:00,52.43,52.46,52.24,52.44,23100.0,47.8846,47.912,47.7111,47.8937,23100.0
2013-06-20 14:00:00,52.45,52.53,52.01,52.01,45500.0,47.9029,47.9759,47.501,47.501,45500.0
2013-06-20 14:30:00,52.0,52.03,51.61,51.61,36400.0,47.4919,47.5193,47.1357,47.1357,36400.0
2013-06-20 15:00:00,51.61,51.83,51.49,51.49,52800.0,47.1357,47.3366,47.0261,47.0261,52800.0
2013-06-20 15:30:00,51.56,51.71,51.36,51.6,125600.0,47.09,47.227,46.9074,47.1266,125600.0
2013-06-21 09:30:00,52.02,52.02,51.27,51.59,279700.0,47.5102,47.5102,46.8252,47.1174,279700.0
2013-06-21 10:00:00,51.63,51.63,51.33,51.45,61400.0,47.154,47.154,46.88,46.9896,61400.0
2013-06-21 10:30:00,51.42,51.47,50.89,50.89,62200.0,46.9622,47.0078,46.4781,46.4781,62200.0
2013-06-21 11:00:00,50.96,50.96,50.27,50.36,45000.0,46.542,46.542,45.9119,45.9941,45000.0
2013-06-21 11:30:00,50.37,50.41,49.72,49.85,84200.0,46.0032,46.0397,45.4096,45.5283,84200.0
2013-06-21 12:00:00,49.86,50.25,49.79,49.99,53200.0,45.5374,45.8936,45.4735,45.6561,53200.0
2013-06-21 12:30:00,49.99,50.71,49.78,50.65,48300.0,45.6561,46.3137,45.4643,46.2589,48300.0
2013-06-21 13:00:00,50.65,51.0,50.42,50.67,42900.0,46.2589,46.5786,46.0489,46.2772,42900.0
2013-06-21 13:30:00,50.6,50.72,50.08,50.17,51200.0,46.2133,46.3229,45.7383,45.8205,51200.0
2013-06-21 14:00:00,50.22,50.39,49.95,50.31,41800.0,45.8662,46.0215,45.6196,45.9484,41800.0
2013-06-21 14:30:00,50.33,50.38,50.09,50.31,42400.0,45.9667,46.0123,45.7475,45.9484,42400.0
2013-06-21 15:00:00,50.3,50.54,50.27,50.54,67100.0,45.9393,46.1585,45.9119,46.1585,67100.0
2013-06-21 15:30:00,50.54,50.54,50.12,50.19,179700.0,46.1585,46.1585,45.7749,45.8388,179700.0
2013-06-24 09:30:00,49.39,49.83,48.9,49.37,88800.0,45.1082,45.51,44.6606,45.0899,88800.0
2013-06-24 10:00:00,49.43,49.43,48.97,49.19,36600.0,45.1447,45.1447,44.7246,44.9255,36600.0
2013-06-24 10:30:00,49.17,49.43,48.91,48.94,63800.0,44.9072,45.1447,44.6698,44.6972,63800.0
2013-06-24 11:00:00,48.94,48.94,48.26,48.31,42700.0,44.6972,44.6972,44.0761,44.1218,42700.0
2013-06-24 11:30:00,48.32,48.67,48.29,48.42,32300.0,44.1309,44.4506,44.1035,44.2223,32300.0
2013-06-24 12:00:00,48.43,48.57,47.85,47.85,83700.0,44.2314,44.3592,43.7017,43.7017,83700.0
2013-06-24 12:30:00,47.91,48.03,47.77,47.9,56500.0,43.7565,43.8661,43.6286,43.7473,56500.0
2013-06-24 13:00:00,47.86,48.1,47.66,47.77,56600.0,43.7108,43.93,43.5281,43.6286,56600.0
2013-06-24 13:30:00,47.84,48.14,47.72,48.02,53000.0,43.6925,43.9665,43.5829,43.8569,53000.0
2013-06-24 14:00:00,48.01,48.38,47.94,48.33,90900.0,43.8478,44.1857,43.7839,44.1401,90900.0
2013-06-24 14:30:00,48.27,48.92,48.23,48.75,111300.0,44.0853,44.6789,44.0487,44.5236,111300.0
2013-06-24 15:00:00,48.74,48.74,48.12,48.12,55400.0,44.5145,44.5145,43.9483,43.9483,55400.0
2013-06-24 15:30:00,48.1,48.34,47.98,48.04,136100.0,43.93,44.1492,43.8204,43.8752,136100.0
2013-06-25 09:30:00,48.63,48.85,48.37,48.73,55700.0,44.414,44.615,44.1766,44.5054,55700.0
2013-06-25 10:00:00,48.76,48.95,48.5,48.73,63200.0,44.5328,44.7063,44.2953,44.5054,63200.0
2013-06-25 10:30:00,48.77,48.77,48.55,48.63,46000.0,44.5419,44.5419,44.341,44.414,46000.0
2013-06-25 11:00:00,48.61,48.66,48.38,48.41,47900.0,44.3958,44.4414,44.1857,44.2131,47900.0
2013-06-25 11:30:00,48.4,48.54,48.33,48.41,49100.0,44.204,44.3318,44.1401,44.2131,49100.0
2013-06-25 12:00:00,48.41,48.48,48.26,48.29,54200.0,44.2131,44.2771,44.0761,44.1035,54200.0
2013-06-25 12:30:00,48.26,48.55,48.22,48.4,42500.0,44.0761,44.341,44.0396,44.204,42500.0
2013-06-25 13:00:00,48.4,48.52,48.25,48.51,33700.0,44.204,44.3136,44.067,44.3045,33700.0
2013-06-25 13:30:00,48.48,48.79,48.39,48.41,26100.0,44.2771,44.5602,44.1949,44.2131,26100.0
2013-06-25 14:00:00,48.41,48.61,48.34,48.46,33200.0,44.2131,44.3958,44.1492,44.2588,33200.0
2013-06-25 14:30:00,48.46,48.7,48.45,48.48,44300.0,44.2588,44.478,44.2497,44.2771,44300.0
2013-06-25 15:00:00,48.52,48.55,48.41,48.5,43200.0,44.3136,44.341,44.2131,44.2953,43200.0
2013-06-25 15:30:00,48.51,48.71,48.47,48.66,197800.0,44.3045,44.4871,44.2679,44.4414,197800.0
2013-06-26 09:30:00,49.18,49.99,49.18,49.58,83300.0,44.9164,45.6561,44.9164,45.2817,83300.0
2013-06-26 10:00:00,49.58,49.62,48.9,49.04,84400.0,45.2817,45.3182,44.6606,44.7885,84400.0
2013-06-26 10:30:00,49.04,49.14,48.88,49.09,46000.0,44.7885,44.8798,44.6424,44.8342,46000.0
2013-06-26 11:00:00,49.09,49.14,48.93,49.04,28000.0,44.8342,44.8798,44.688,44.7885,28000.0
2013-06-26 11:30:00,49.03,49.2,48.98,49.16,31100.0,44.7794,44.9346,44.7337,44.8981,31100.0
2013-06-26 12:00:00,49.17,49.32,49.15,49.32,34800.0,44.9072,45.0442,44.889,45.0442,34800.0
2013-06-26 12:30:00,49.32,49.32,49.15,49.27,14400.0,45.0442,45.0442,44.889,44.9986,14400.0
2013-06-26 13:00:00,49.28,49.45,49.22,49.37,17900.0,45.0077,45.163,44.9529,45.0899,17900.0
2013-06-26 13:30:00,49.39,49.46,49.26,49.26,16300.0,45.1082,45.1721,44.9894,44.9894,16300.0
2013-06-26 14:00:00,49.29,49.53,49.22,49.48,19000.0,45.0168,45.236,44.9529,45.1904,19000.0
2013-06-26 14:30:00,49.47,49.47,49.19,49.19,30800.0,45.1812,45.1812,44.9255,44.9255,30800.0
2013-06-26 15:00:00,49.21,49.34,49.15,49.24,32000.0,44.9438,45.0625,44.889,44.9712,32000.0
2013-06-26 15:30:00,49.23,49.25,49.02,49.1,73300.0,44.962,44.9803,44.7702,44.8433,73300.0
2013-06-27 09:30:00,49.54,49.67,49.22,49.24,25300.0,45.2452,45.3639,44.9529,44.9712,25300.0
2013-06-27 10:00:00,49.33,49.42,49.03,49.26,51600.0,45.0534,45.1356,44.7794,44.9894,51600.0
2013-06-27 10:30:00,49.27,49.49,49.19,49.33,23400.0,44.9986,45.1995,44.9255,45.0534,23400.0
2013-06-27 11:00:00,49.32,49.83,49.32,49.83,48500.0,45.0442,45.51,45.0442,45.51,48500.0
2013-06-27 11:30:00,49.79,50.13,49.76,50.02,55900.0,45.4735,45.784,45.4461,45.6835,55900.0
2013-06-27 12:00:00,50.02,50.02,49.88,49.99,35000.0,45.6835,45.6835,45.5557,45.6561,35000.0
2013-06-27 12:30:00,50.05,50.24,50.05,50.17,14000.0,45.7109,45.8845,45.7109,45.8205,14000.0
2013-06-27 13:00:00,50.17,50.25,50.0,50.0,20100.0,45.8205,45.8936,45.6653,45.6653,20100.0
2013-06-27 13:30:00,50.01,50.15,49.99,50.0,18800.0,45.6744,45.8023,45.6561,45.6653,18800.0
2013-06-27 14:00:00,50.01,50.2,49.99,50.18,43900.0,45.6744,45.8479,45.6561,45.8297,43900.0
2013-06-27 14:30:00,50.2,50.22,50.12,50.16,90000.0,45.8479,45.8662,45.7749,45.8114,90000.0
2013-06-27 15:00:00,50.16,50.26,50.11,50.23,61600.0,45.8114,45.9027,45.7657,45.8753,61600.0
2013-06-27 15:30:00,50.23,50.31,50.13,50.25,83800.0,45.8753,45.9484,45.784,45.8936,83800.0
2013-06-28 09:30:00,50.0,50.23,49.65,49.84,58900.0,45.6653,45.8753,45.3456,45.5191,58900.0
2013-06-28 10:00:00,49.8,50.0,49.67,50.0,17100.0,45.4826,45.6653,45.3639,45.6653,17100.0
2013-06-28 10:30:00,50.01,50.34,50.01,50.21,15400.0,45.6744,45.9758,45.6744,45.8571,15400.0
2013-06-28 11:00:00,50.18,50.27,49.87,49.9,13000.0,45.8297,45.9119,45.5465,45.5739,13000.0
2013-06-28 11:30:00,49.88,49.98,49.57,49.6,38400.0,45.5557,45.647,45.2726,45.3,38400.0
2013-06-28 12:00:00,49.6,49.6,49.18,49.33,12900.0,45.3,45.3,44.9164,45.0534,12900.0
2013-06-28 12:30:00,49.38,49.46,49.3,49.33,18300.0,45.099,45.1721,45.026,45.0534,18300.0
2013-06-28 13:00:00,49.28,49.43,49.2,49.33,14900.0,45.0077,45.1447,44.9346,45.0534,14900.0
2013-06-28 13:30:00,49.33,49.45,49.29,49.41,8400.0,45.0534,45.163,45.0168,45.1264,8400.0
2013-06-28 14:00:00,49.39,49.44,49.25,49.32,9600.0,45.1082,45.1538,44.9803,45.0442,9600.0
2013-06-28 14:30:00,49.34,49.34,49.08,49.1,14800.0,45.0625,45.0625,44.825,44.8433,14800.0
2013-06-28 15:00:00,49.14,49.15,48.92,48.98,34700.0,44.8798,44.889,44.6789,44.7337,34700.0
2013-06-28 15:30:00,49.0,49.12,48.36,48.39,184800.0,44.752,44.8616,44.1675,44.1949,184800.0
2013-07-01 09:30:00,48.86,49.2,48.6,49.09,36900.0,44.6241,44.9346,44.3866,44.8342,36900.0
2013-07-01 10:00:00,49.05,49.66,49.05,49.23,31700.0,44.7976,45.3548,44.7976,44.962,31700.0
2013-07-01 10:30:00,49.19,49.28,49.06,49.15,23300.0,44.9255,45.0077,44.8068,44.889,23300.0
2013-07-01 11:00:00,49.17,49.48,49.11,49.26,50000.0,44.9072,45.1904,44.8524,44.9894,50000.0
2013-07-01 11:30:00,49.29,49.62,49.21,49.56,33100.0,45.0168,45.3182,44.9438,45.2634,33100.0
2013-07-01 12:00:00,49.61,49.86,49.55,49.76,24300.0,45.3091,45.5374,45.2543,45.4461,24300.0
2013-07-01 12:30:00,49.76,49.97,49.73,49.76,16200.0,45.4461,45.6379,45.4187,45.4461,16200.0
2013-07-01 13:00:00,49.74,49.87,49.66,49.66,14900.0,45.4278,45.5465,45.3548,45.3548,14900.0
2013-07-01 13:30:00,49.67,49.84,49.32,49.32,46800.0,45.3639,45.5191,45.0442,45.0442,46800.0
2013-07-01 14:00:00,49.36,49.38,48.97,49.04,39800.0,45.0808,45.099,44.7246,44.7885,39800.0
2013-07-01 14:30:00,49.07,49.19,48.94,49.08,21000.0,44.8159,44.9255,44.6972,44.825,21000.0
2013-07-01 15:00:00,49.08,49.18,48.95,48.95,29100.0,44.825,44.9164,44.7063,44.7063,29100.0
2013-07-01 15:30:00,48.96,48.96,48.61,48.79,119200.0,44.7154,44.7154,44.3958,44.5602,119200.0
2013-07-02 09:30:00,48.66,49.37,48.64,48.85,47700.0,44.4414,45.0899,44.4232,44.615,47700.0
2013-07-02 10:00:00,48.82,48.93,48.53,48.8,43000.0,44.5876,44.688,44.3227,44.5693,43000.0
2013-07-02 10:30:00,48.77,48.77,48.43,48.54,45700.0,44.5419,44.5419,44.2314,44.3318,45700.0
2013-07-02 11:00:00,48.57,48.77,48.52,48.68,32700.0,44.3592,44.5419,44.3136,44.4597,32700.0
2013-07-02 11:30:00,48.7,48.91,48.66,48.72,23300.0,44.478,44.6698,44.4414,44.4962,23300.0
2013-07-02 12:00:00,48.73,48.87,48.53,48.64,19600.0,44.5054,44.6332,44.3227,44.4232,19600.0
2013-07-02 12:30:00,48.67,48.81,48.4,48.54,30000.0,44.4506,44.5784,44.204,44.3318,30000.0
2013-07-02 13:00:00,48.54,48.54,48.38,48.47,47300.0,44.3318,44.3318,44.1857,44.2679,47300.0
2013-07-02 13:30:00,48.48,48.5,48.25,48.4,61600.0,44.2771,44.2953,44.067,44.204,61600.0
2013-07-02 14:00:00,48.37,48.39,47.92,47.98,50900.0,44.1766,44.1949,43.7656,43.8204,50900.0
2013-07-02 14:30:00,47.99,48.02,47.79,47.84,47500.0,43.8295,43.8569,43.6469,43.6925,47500.0
2013-07-02 15:00:00,47.85,48.07,47.8,47.83,43300.0,43.7017,43.9026,43.656,43.6834,43300.0
2013-07-02 15:30:00,47.83,47.92,47.72,47.8,99800.0,43.6834,43.7656,43.5829,43.656,99800.0
2013-07-03 09:30:00,47.59,47.9,47.37,47.58,44100.0,43.4642,43.7473,43.2633,43.4551,44100.0
2013-07-03 10:00:00,47.58,47.85,47.38,47.61,36400.0,43.4551,43.7017,43.2724,43.4825,36400.0
2013-07-03 10:30:00,47.75,47.75,47.4,47.49,31000.0,43.6103,43.6103,43.2907,43.3729,31000.0
2013-07-03 11:00:00,47.46,47.56,47.29,47.35,31500.0,43.3455,43.4368,43.1902,43.245,31500.0
2013-07-03 11:30:00,47.35,47.61,47.27,47.61,32300.0,43.245,43.4825,43.172,43.4825,32300.0
2013-07-03 12:00:00,47.6,47.62,47.52,47.52,34300.0,43.4733,43.4916,43.4003,43.4003,34300.0
2013-07-03 12:30:00,47.53,47.62,47.35,47.47,48100.0,43.4094,43.4916,43.245,43.3546,48100.0
2013-07-05 09:30:00,47.88,48.11,47.26,47.4,32100.0,43.7291,43.9391,43.1628,43.2907,32100.0
2013-07-05 10:00:00,47.48,47.5,46.99,47.03,30900.0,43.3637,43.382,42.9162,42.9528,30900.0
2013-07-05 10:30:00,47.04,47.25,46.92,47.03,27700.0,42.9619,43.1537,42.8523,42.9528,27700.0
2013-07-05 11:00:00,47.04,47.15,46.89,46.9,32300.0,42.9619,43.0624,42.8249,42.834,32300.0
2013-07-05 11:30:00,46.86,46.98,46.75,46.97,38600.0,42.7975,42.9071,42.697,42.898,38600.0
2013-07-05 12:00:00,46.96,46.99,46.72,46.76,45100.0,42.8888,42.9162,42.6696,42.7062,45100.0
2013-07-05 12:30:00,46.75,46.78,46.5,46.54,45800.0,42.697,42.7244,42.4687,42.5052,45800.0
2013-07-05 13:00:00,46.55,46.76,46.53,46.63,31700.0,42.5144,42.7062,42.4961,42.5874,31700.0
2013-07-05 13:30:00,46.64,46.69,46.37,46.41,53100.0,42.5966,42.6422,42.35,42.3865,53100.0
2013-07-05 14:00:00,46.38,46.4,46.22,46.24,118900.0,42.3591,42.3774,42.213,42.2312,118900.0
2013-07-05 14:30:00,46.27,46.34,46.21,46.29,44200.0,42.2586,42.3226,42.2038,42.2769,44200.0
2013-07-05 15:00:00,46.28,46.51,46.27,46.51,55500.0,42.2678,42.4778,42.2586,42.4778,55500.0
2013-07-05 15:30:00,46.49,46.99,46.49,46.98,108800.0,42.4596,42.9162,42.4596,42.9071,108800.0
2013-07-08 09:30:00,47.22,47.9,47.12,47.67,71200.0,43.1263,43.7473,43.035,43.5373,71200.0
2013-07-08 10:00:00,47.65,48.04,47.5,47.57,33300.0,43.519,43.8752,43.382,43.4459,33300.0
2013-07-08 10:30:00,47.54,47.68,47.26,47.3,25700.0,43.4185,43.5464,43.1628,43.1994,25700.0
2013-07-08 11:00:00,47.3,47.33,46.99,47.03,43000.0,43.1994,43.2267,42.9162,42.9528,43000.0
2013-07-08 11:30:00,47.05,47.05,46.56,46.67,64700.0,42.971,42.971,42.5235,42.624,64700.0
2013-07-08 12:00:00,46.69,46.69,46.52,46.55,29900.0,42.6422,42.6422,42.487,42.5144,29900.0
2013-07-08 12:30:00,46.56,46.71,46.47,46.5,36800.0,42.5235,42.6605,42.4413,42.4687,36800.0
2013-07-08 13:00:00,46.52,46.56,46.36,46.36,39700.0,42.487,42.5235,42.3408,42.3408,39700.0
2013-07-08 13:30:00,46.37,46.46,46.28,46.3,46300.0,42.35,42.4322,42.2678,42.286,46300.0
2013-07-08 14:00:00,46.31,46.57,46.28,46.57,44700.0,42.2952,42.5326,42.2678,42.5326,44700.0
2013-07-08 14:30:00,46.57,46.82,46.57,46.67,47100.0,42.5326,42.761,42.5326,42.624,47100.0
2013-07-08 15:00:00,46.68,46.94,46.67,46.89,33200.0,42.6331,42.8706,42.624,42.8249,33200.0
2013-07-08 15:30:00,46.89,47.01,46.82,46.92,83500.0,42.8249,42.9345,42.761,42.8523,83500.0
2013-07-09 09:30:00,47.24,47.61,47.12,47.61,62700.0,43.1446,43.4825,43.035,43.4825,62700.0
2013-07-09 10:00:00,47.59,47.66,47.38,47.46,54400.0,43.4642,43.5281,43.2724,43.3455,54400.0
2013-07-09 10:30:00,47.48,47.77,47.4,47.77,44800.0,43.3637,43.6286,43.2907,43.6286,44800.0
2013-07-09 11:00:00,47.77,48.06,47.75,48.03,47200.0,43.6286,43.8935,43.6103,43.8661,47200.0
2013-07-09 11:30:00,48.02,48.29,48.02,48.27,29900.0,43.8569,44.1035,43.8569,44.0853,29900.0
2013-07-09 12:00:00,48.28,48.72,48.26,48.72,42900.0,44.0944,44.4962,44.0761,44.4962,42900.0
2013-07-09 12:30:00,48.7,48.87,48.59,48.82,36400.0,44.478,44.6332,44.3775,44.5876,36400.0
2013-07-09 13:00:00,48.8,48.84,48.64,48.78,39000.0,44.5693,44.6058,44.4232,44.551,39000.0
2013-07-09 13:30:00,48.77,49.17,48.77,49.08,36800.0,44.5419,44.9072,44.5419,44.825,36800.0
2013-07-09 14:00:00,49.07,49.27,49.04,49.24,39700.0,44.8159,44.9986,44.7885,44.9712,39700.0
2013-07-09 14:30:00,49.21,49.25,49.02,49.15,48500.0,44.9438,44.9803,44.7702,44.889,48500.0
2013-07-09 15:00:00,49.1,49.15,49.06,49.08,22700.0,44.8433,44.889,44.8068,44.825,22700.0
2013-07-09 15:30:00,49.07,49.15,48.79,48.91,100200.0,44.8159,44.889,44.5602,44.6698,100200.0
2013-07-10 09:30:00,48.88,49.1,48.56,48.96,22300.0,44.6424,44.8433,44.3501,44.7154,22300.0
2013-07-10 10:00:00,49.02,49.25,48.97,49.18,43600.0,44.7702,44.9803,44.7246,44.9164,43600.0
2013-07-10 10:30:00,49.18,49.28,49.02,49.13,23100.0,44.9164,45.0077,44.7702,44.8707,23100.0
2013-07-10 11:00:00,49.16,49.16,48.68,48.7,13200.0,44.8981,44.8981,44.4597,44.478,13200.0
2013-07-10 11:30:00,48.7,49.0,48.69,49.0,5400.0,44.478,44.752,44.4688,44.752,5400.0
2013-07-10 12:00:00,48.89,48.93,48.73,48.82,11800.0,44.6515,44.688,44.5054,44.5876,11800.0
2013-07-10 12:30:00,48.85,48.93,48.83,48.89,9500.0,44.615,44.688,44.5967,44.6515,9500.0
2013-07-10 13:00:00,48.89,48.9,48.77,48.81,9300.0,44.6515,44.6606,44.5419,44.5784,9300.0
2013-07-10 13:30:00,48.81,48.97,48.81,48.9,14900.0,44.5784,44.7246,44.5784,44.6606,14900.0
2013-07-10 14:00:00,48.89,49.54,48.88,49.38,41700.0,44.6515,45.2452,44.6424,45.099,41700.0
2013-07-10 14:30:00,49.33,49.33,48.92,49.01,34800.0,45.0534,45.0534,44.6789,44.7611,34800.0
2013-07-10 15:00:00,49.03,49.09,48.8,48.91,26300.0,44.7794,44.8342,44.5693,44.6698,26300.0
2013-07-10 15:30:00,48.94,49.39,48.92,49.33,114700.0,44.6972,45.1082,44.6789,45.0534,114700.0
2013-07-11 09:30:00,50.08,50.61,50.06,50.2,49200.0,45.7383,46.2224,45.7201,45.8479,49200.0
2013-07-11 10:00:00,50.26,50.52,50.18,50.49,29000.0,45.9027,46.1402,45.8297,46.1128,29000.0
2013-07-11 10:30:00,50.48,50.49,50.02,50.18,34900.0,46.1037,46.1128,45.6835,45.8297,34900.0
2013-07-11 11:00:00,50.2,50.24,50.14,50.21,40100.0,45.8479,45.8845,45.7931,45.8571,40100.0
2013-07-11 11:30:00,50.2,50.21,50.0,50.08,40800.0,45.8479,45.8571,45.6653,45.7383,40800.0
2013-07-11 12:00:00,50.09,50.09,49.76,49.76,23000.0,45.7475,45.7475,45.4461,45.4461,23000.0
2013-07-11 12:30:00,49.77,49.8,49.67,49.7,21000.0,45.4552,45.4826,45.3639,45.3913,21000.0
2013-07-11 13:00:00,49.7,49.94,49.7,49.91,24500.0,45.3913,45.6105,45.3913,45.5831,24500.0
2013-07-11 13:30:00,49.91,49.96,49.76,49.95,25000.0,45.5831,45.6287,45.4461,45.6196,25000.0
2013-07-11 14:00:00,49.95,50.26,49.95,50.16,70300.0,45.6196,45.9027,45.6196,45.8114,70300.0
2013-07-11 14:30:00,50.19,50.36,50.18,50.34,66700.0,45.8388,45.9941,45.8297,45.9758,66700.0
2013-07-11 15:00:00,50.34,50.42,50.27,50.39,62800.0,45.9758,46.0489,45.9119,46.0215,62800.0
2013-07-11 15:30:00,50.37,50.81,50.31,50.75,158900.0,46.0032,46.4051,45.9484,46.3503,158900.0
2013-07-12 09:30:00,50.55,50.82,50.11,50.21,27500.0,46.1676,46.4142,45.7657,45.8571,27500.0
2013-07-12 10:00:00,50.25,50.31,50.09,50.15,42900.0,45.8936,45.9484,45.7475,45.8023,42900.0
2013-07-12 10:30:00,50.19,50.31,50.08,50.08,52300.0,45.8388,45.9484,45.7383,45.7383,52300.0
2013-07-12 11:00:00,50.08,50.13,50.01,50.01,16000.0,45.7383,45.784,45.6744,45.6744,16000.0
2013-07-12 11:30:00,50.03,50.07,49.9,49.97,32500.0,45.6927,45.7292,45.5739,45.6379,32500.0
2013-07-12 12:00:00,49.97,50.01,49.91,49.99,18300.0,45.6379,45.6744,45.5831,45.6561,18300.0
2013-07-12 12:30:00,50.0,50.11,49.96,50.05,24400.0,45.6653,45.7657,45.6287,45.7109,24400.0
2013-07-12 13:00:00,50.07,50.07,49.91,49.91,8400.0,45.7292,45.7292,45.5831,45.5831,8400.0
2013-07-12 13:30:00,49.91,50.16,49.89,50.03,8500.0,45.5831,45.8114,45.5648,45.6927,8500.0
2013-07-12 14:00:00,50.04,50.32,50.04,50.12,23200.0,45.7018,45.9575,45.7018,45.7749,23200.0
2013-07-12 14:30:00,50.12,50.37,50.07,50.33,14900.0,45.7749,46.0032,45.7292,45.9667,14900.0
2013-07-12 15:00:00,50.34,50.44,50.29,50.38,19600.0,45.9758,46.0671,45.9301,46.0123,19600.0
2013-07-12 15:30:00,50.35,50.7,50.34,50.67,69300.0,45.9849,46.3046,45.9758,46.2772,69300.0
2013-07-15 09:30:00,50.59,50.99,50.43,50.7,28300.0,46.2041,46.5694,46.058,46.3046,28300.0
2013-07-15 10:00:00,50.66,50.68,50.19,50.19,31900.0,46.2681,46.2863,45.8388,45.8388,31900.0
2013-07-15 10:30:00,50.17,50.37,50.0,50.29,19200.0,45.8205,46.0032,45.6653,45.9301,19200.0
2013-07-15 11:00:00,50.23,50.44,50.2,50.44,11400.0,45.8753,46.0671,45.8479,46.0671,11400.0
2013-07-15 11:30:00,50.44,50.6,50.38,50.45,22100.0,46.0671,46.2133,46.0123,46.0763,22100.0
2013-07-15 12:00:00,50.42,50.68,50.42,50.56,10500.0,46.0489,46.2863,46.0489,46.1767,10500.0
2013-07-15 12:30:00,50.53,50.57,50.25,50.25,8400.0,46.1493,46.1859,45.8936,45.8936,8400.0
2013-07-15 13:00:00,50.24,50.25,50.06,50.07,11100.0,45.8845,45.8936,45.7201,45.7292,11100.0
2013-07-15 13:30:00,50.03,50.26,49.99,50.2,11200.0,45.6927,45.9027,45.6561,45.8479,11200.0
2013-07-15 14:00:00,50.2,50.3,50.11,50.14,14700.0,45.8479,45.9393,45.7657,45.7931,14700.0
2013-07-15 14:30:00,50.11,50.23,50.04,50.23,11000.0,45.7657,45.8753,45.7018,45.8753,11000.0
2013-07-15 15:00:00,50.2,50.3,50.15,50.17,9800.0,45.8479,45.9393,45.8023,45.8205,9800.0
2013-07-15 15:30:00,50.16,50.28,50.12,50.26,37900.0,45.8114,45.921,45.7749,45.9027,37900.0
2013-07-16 09:30:00,50.42,50.42,49.36,49.5,25100.0,46.0489,46.0489,45.0808,45.2086,25100.0
2013-07-16 10:00:00,49.6,50.57,49.6,50.33,32800.0,45.3,46.1859,45.3,45.9667,32800.0
2013-07-16 10:30:00,50.29,50.48,50.19,50.27,11300.0,45.9301,46.1037,45.8388,45.9119,11300.0
2013-07-16 11:00:00,50.27,50.28,49.85,49.85,17000.0,45.9119,45.921,45.5283,45.5283,17000.0
2013-07-16 11:30:00,49.82,49.82,49.44,49.52,11500.0,45.5009,45.5009,45.1538,45.2269,11500.0
2013-07-16 12:00:00,49.53,49.57,49.43,49.5,40300.0,45.236,45.2726,45.1447,45.2086,40300.0
2013-07-16 12:30:00,49.56,49.56,49.29,49.38,28100.0,45.2634,45.2634,45.0168,45.099,28100.0
2013-07-16 13:00:00,49.34,49.36,49.1,49.1,16500.0,45.0625,45.0808,44.8433,44.8433,16500.0
2013-07-16 13:30:00,49.1,49.23,49.05,49.22,19300.0,44.8433,44.962,44.7976,44.9529,19300.0
2013-07-16 14:00:00,49.22,49.29,49.18,49.2,40700.0,44.9529,45.0168,44.9164,44.9346,40700.0
2013-07-16 14:30:00,49.22,49.24,49.12,49.2,19800.0,44.9529,44.9712,44.8616,44.9346,19800.0
2013-07-16 15:00:00,49.19,49.21,49.03,49.1,32700.0,44.9255,44.9438,44.7794,44.8433,32700.0
2013-07-16 15:30:00,49.12,49.25,49.09,49.25,49000.0,44.8616,44.9803,44.8342,44.9803,49000.0
2013-07-17 09:30:00,49.44,49.61,49.23,49.61,33100.0,45.1538,45.3091,44.962,45.3091,33100.0
2013-07-17 10:00:00,49.57,50.09,49.51,50.07,35600.0,45.2726,45.7475,45.2178,45.7292,35600.0
2013-07-17 10:30:00,50.06,50.15,49.65,49.85,15100.0,45.7201,45.8023,45.3456,45.5283,15100.0
2013-07-17 11:00:00,49.89,50.17,49.82,49.91,35800.0,45.5648,45.8205,45.5009,45.5831,35800.0
2013-07-17 11:30:00,49.97,50.06,49.91,50.03,32100.0,45.6379,45.7201,45.5831,45.6927,32100.0
2013-07-17 12:00:00,50.03,50.29,50.01,50.16,11000.0,45.6927,45.9301,45.6744,45.8114,11000.0
2013-07-17 12:30:00,50.18,50.27,50.08,50.11,19200.0,45.8297,45.9119,45.7383,45.7657,19200.0
2013-07-17 13:00:00,50.1,50.19,50.0,50.01,20500.0,45.7566,45.8388,45.6653,45.6744,20500.0
2013-07-17 13:30:00,50.02,50.17,50.0,50.14,10600.0,45.6835,45.8205,45.6653,45.7931,10600.0
2013-07-17 14:00:00,50.14,50.24,50.04,50.22,20400.0,45.7931,45.8845,45.7018,45.8662,20400.0
2013-07-17 14:30:00,50.19,50.21,50.03,50.03,10300.0,45.8388,45.8571,45.6927,45.6927,10300.0
2013-07-17 15:00:00,50.04,50.09,49.96,49.98,30700.0,45.7018,45.7475,45.6287,45.647,30700.0
2013-07-17 15:30:00,49.97,50.09,49.87,49.96,62700.0,45.6379,45.7475,45.5465,45.6287,62700.0
2013-07-18 09:30:00,50.09,50.35,49.99,50.34,66600.0,45.7475,45.9849,45.6561,45.9758,66600.0
2013-07-18 10:00:00,50.34,50.81,50.16,50.79,45900.0,45.9758,46.4051,45.8114,46.3868,45900.0
2013-07-18 10:30:00,50.72,50.83,50.54,50.54,34600.0,46.3229,46.4233,46.1585,46.1585,34600.0
2013-07-18 11:00:00,50.58,50.63,50.5,50.56,17600.0,46.195,46.2407,46.1219,46.1767,17600.0
2013-07-18 11:30:00,50.56,50.63,50.38,50.42,6300.0,46.1767,46.2407,46.0123,46.0489,6300.0
2013-07-18 12:00:00,50.41,50.45,50.3,50.33,11100.0,46.0397,46.0763,45.9393,45.9667,11100.0
2013-07-18 12:30:00,50.28,50.48,50.27,50.44,4100.0,45.921,46.1037,45.9119,46.0671,4100.0
2013-07-18 13:00:00,50.45,50.47,50.36,50.38,6800.0,46.0763,46.0945,45.9941,46.0123,6800.0
2013-07-18 13:30:00,50.38,50.41,50.23,50.3,5600.0,46.0123,46.0397,45.8753,45.9393,5600.0
2013-07-18 14:00:00,50.34,50.4,50.25,50.4,7000.0,45.9758,46.0306,45.8936,46.0306,7000.0
2013-07-18 14:30:00,50.43,50.49,50.36,50.44,20200.0,46.058,46.1128,45.9941,46.0671,20200.0
2013-07-18 15:00:00,50.45,50.46,50.23,50.32,21300.0,46.0763,46.0854,45.8753,45.9575,21300.0
2013-07-18 15:30:00,50.34,50.38,50.18,50.22,68700.0,45.9758,46.0123,45.8297,45.8662,68700.0
2013-07-19 09:30:00,50.29,50.61,50.14,50.5,108200.0,45.9301,46.2224,45.7931,46.1219,108200.0
2013-07-19 10:00:00,50.48,50.75,50.47,50.51,25500.0,46.1037,46.3503,46.0945,46.1311,25500.0
2013-07-19 10:30:00,50.54,50.9,50.54,50.89,17100.0,46.1585,46.4873,46.1585,46.4781,17100.0
2013-07-19 11:00:00,50.89,50.91,50.72,50.81,10400.0,46.4781,46.4964,46.3229,46.4051,10400.0
2013-07-19 11:30:00,50.81,50.87,50.36,50.47,43400.0,46.4051,46.4599,45.9941,46.0945,43400.0
2013-07-19 12:00:00,50.51,50.64,50.44,50.48,44300.0,46.1311,46.2498,46.0671,46.1037,44300.0
2013-07-19 12:30:00,50.47,50.57,50.26,50.32,32400.0,46.0945,46.1859,45.9027,45.9575,32400.0
2013-07-19 13:00:00,50.34,50.49,50.26,50.45,28100.0,45.9758,46.1128,45.9027,46.0763,28100.0
2013-07-19 13:30:00,50.42,50.55,50.29,50.55,23800.0,46.0489,46.1676,45.9301,46.1676,23800.0
2013-07-19 14:00:00,50.55,50.59,50.35,50.45,35800.0,46.1676,46.2041,45.9849,46.0763,35800.0
2013-07-19 14:30:00,50.45,50.48,50.33,50.39,42900.0,46.0763,46.1037,45.9667,46.0215,42900.0
2013-07-19 15:00:00,50.4,50.47,50.36,50.4,50600.0,46.0306,46.0945,45.9941,46.0306,50600.0
2013-07-19 15:30:00,50.39,50.51,50.34,50.49,115500.0,46.0215,46.1311,45.9758,46.1128,115500.0
2013-07-22 09:30:00,50.56,50.66,50.29,50.38,22400.0,46.1767,46.2681,45.9301,46.0123,22400.0
2013-07-22 10:00:00,50.29,50.6,50.22,50.34,25800.0,45.9301,46.2133,45.8662,45.9758,25800.0
2013-07-22 10:30:00,50.35,50.41,50.29,50.41,4700.0,45.9849,46.0397,45.9301,46.0397,4700.0
2013-07-22 11:00:00,50.4,50.76,50.39,50.74,8400.0,46.0306,46.3594,46.0215,46.3411,8400.0
2013-07-22 11:30:00,50.75,50.83,50.6,50.6,10100.0,46.3503,46.4233,46.2133,46.2133,10100.0
2013-07-22 12:00:00,50.63,50.63,50.43,50.48,39100.0,46.2407,46.2407,46.058,46.1037,39100.0
2013-07-22 12:30:00,50.48,50.59,50.4,50.4,34800.0,46.1037,46.2041,46.0306,46.0306,34800.0
2013-07-22 13:00:00,50.48,50.49,50.34,50.37,11300.0,46.1037,46.1128,45.9758,46.0032,11300.0
2013-07-22 13:30:00,50.39,50.45,50.36,50.43,6700.0,46.0215,46.0763,45.9941,46.058,6700.0
2013-07-22 14:00:00,50.42,50.49,50.39,50.39,8400.0,46.0489,46.1128,46.0215,46.0215,8400.0
2013-07-22 14:30:00,50.39,50.42,50.29,50.33,11000.0,46.0215,46.0489,45.9301,45.9667,11000.0
2013-07-22 15:00:00,50.34,50.36,50.22,50.27,8100.0,45.9758,45.9941,45.8662,45.9119,8100.0
2013-07-22 15:30:00,50.27,50.31,50.15,50.21,57000.0,45.9119,45.9484,45.8023,45.8571,57000.0
2013-07-23 09:30:00,50.45,50.6,50.28,50.48,17500.0,46.0763,46.2133,45.921,46.1037,17500.0
2013-07-23 10:00:00,50.5,50.59,50.32,50.42,33900.0,46.1219,46.2041,45.9575,46.0489,33900.0
2013-07-23 10:30:00,50.41,50.44,49.99,50.03,13900.0,46.0397,46.0671,45.6561,45.6927,13900.0
2013-07-23 11:00:00,49.99,50.01,49.81,49.91,12300.0,45.6561,45.6744,45.4917,45.5831,12300.0
2013-07-23 11:30:00,49.95,49.96,49.81,49.81,6400.0,45.6196,45.6287,45.4917,45.4917,6400.0
2013-07-23 12:00:00,49.82,49.92,49.73,49.84,8100.0,45.5009,45.5922,45.4187,45.5191,8100.0
2013-07-23 12:30:00,49.84,49.88,49.78,49.82,6100.0,45.5191,45.5557,45.4643,45.5009,6100.0
2013-07-23 13:00:00,49.89,50.08,49.83,50.04,11100.0,45.5648,45.7383,45.51,45.7018,11100.0
2013-07-23 13:30:00,50.07,50.19,50.05,50.09,6100.0,45.7292,45.8388,45.7109,45.7475,6100.0
2013-07-23 14:00:00,50.09,50.12,49.96,49.96,10700.0,45.7475,45.7749,45.6287,45.6287,10700.0
2013-07-23 14:30:00,49.96,50.04,49.68,49.9,42700.0,45.6287,45.7018,45.373,45.5739,42700.0
2013-07-23 15:00:00,49.91,49.99,49.78,49.78,18600.0,45.5831,45.6561,45.4643,45.4643,18600.0
2013-07-23 15:30:00,49.8,49.86,49.55,49.66,64700.0,45.4826,45.5374,45.2543,45.3548,64700.0
2013-07-24 09:30:00,49.67,49.85,48.99,48.99,47300.0,45.3639,45.5283,44.7428,44.7428,47300.0
2013-07-24 10:00:00,49.01,49.17,48.81,48.81,29000.0,44.7611,44.9072,44.5784,44.5784,29000.0
2013-07-24 10:30:00,48.79,48.86,48.71,48.78,16100.0,44.5602,44.6241,44.4871,44.551,16100.0
2013-07-24 11:00:00,48.79,48.91,48.77,48.87,15500.0,44.5602,44.6698,44.5419,44.6332,15500.0
2013-07-24 11:30:00,48.87,49.08,48.87,48.99,19300.0,44.6332,44.825,44.6332,44.7428,19300.0
2013-07-24 12:00:00,48.99,49.14,48.92,49.0,12900.0,44.7428,44.8798,44.6789,44.752,12900.0
2013-07-24 12:30:00,49.05,49.05,48.79,48.81,12200.0,44.7976,44.7976,44.5602,44.5784,12200.0
2013-07-24 13:00:00,48.81,48.88,48.6,48.72,25100.0,44.5784,44.6424,44.3866,44.4962,25100.0
2013-07-24 13:30:00,48.68,48.71,48.49,48.57,17000.0,44.4597,44.4871,44.2862,44.3592,17000.0
2013-07-24 14:00:00,48.59,48.81,48.59,48.76,34200.0,44.3775,44.5784,44.3775,44.5328,34200.0
2013-07-24 14:30:00,48.75,48.76,48.64,48.72,34300.0,44.5236,44.5328,44.4232,44.4962,34300.0
2013-07-24 15:00:00,48.74,48.86,48.64,48.82,30900.0,44.5145,44.6241,44.4232,44.5876,30900.0
2013-07-24 15:30:00,48.81,48.96,48.72,48.92,80500.0,44.5784,44.7154,44.4962,44.6789,80500.0
2013-07-25 09:30:00,48.75,49.02,48.65,48.77,15800.0,44.5236,44.7702,44.4323,44.5419,15800.0
2013-07-25 10:00:00,48.76,49.01,48.51,48.56,19400.0,44.5328,44.7611,44.3045,44.3501,19400.0
2013-07-25 10:30:00,48.49,48.62,48.19,48.3,26100.0,44.2862,44.4049,44.0122,44.1127,26100.0
2013-07-25 11:00:00,48.28,48.32,47.82,47.92,34800.0,44.0944,44.1309,43.6743,43.7656,34800.0
2013-07-25 11:30:00,47.9,48.02,47.77,47.77,23100.0,43.7473,43.8569,43.6286,43.6286,23100.0
2013-07-25 12:00:00,47.8,47.8,47.65,47.69,22600.0,43.656,43.656,43.519,43.5555,22600.0
2013-07-25 12:30:00,47.69,47.88,47.66,47.86,24100.0,43.5555,43.7291,43.5281,43.7108,24100.0
2013-07-25 13:00:00,47.87,47.93,47.71,47.77,12400.0,43.7199,43.7747,43.5738,43.6286,12400.0
2013-07-25 13:30:00,47.77,47.86,47.74,47.74,43700.0,43.6286,43.7108,43.6012,43.6012,43700.0
2013-07-25 14:00:00,47.75,47.87,47.67,47.71,47900.0,43.6103,43.7199,43.5373,43.5738,47900.0
2013-07-25 14:30:00,47.71,47.85,47.71,47.8,29000.0,43.5738,43.7017,43.5738,43.656,29000.0
2013-07-25 15:00:00,47.78,48.1,47.72,48.05,53100.0,43.6377,43.93,43.5829,43.8843,53100.0
2013-07-25 15:30:00,48.05,48.09,47.98,48.06,128700.0,43.8843,43.9209,43.8204,43.8935,128700.0
2013-07-26 09:30:00,47.7,48.0,47.69,47.99,54200.0,43.5647,43.8387,43.5555,43.8295,54200.0
2013-07-26 10:00:00,48.1,48.46,48.1,48.4,170200.0,43.93,44.2588,43.93,44.204,170200.0
2013-07-26 10:30:00,48.36,48.7,48.33,48.37,69200.0,44.1675,44.478,44.1401,44.1766,69200.0
2013-07-26 11:00:00,48.35,48.39,48.15,48.26,20200.0,44.1583,44.1949,43.9757,44.0761,20200.0
2013-07-26 11:30:00,48.28,48.5,48.23,48.46,35200.0,44.0944,44.2953,44.0487,44.2588,35200.0
2013-07-26 12:00:00,48.46,48.59,48.33,48.59,38300.0,44.2588,44.3775,44.1401,44.3775,38300.0
2013-07-26 12:30:00,48.58,48.72,48.57,48.61,29800.0,44.3684,44.4962,44.3592,44.3958,29800.0
2013-07-26 13:00:00,48.61,48.7,48.51,48.67,24300.0,44.3958,44.478,44.3045,44.4506,24300.0
2013-07-26 13:30:00,48.7,48.7,48.57,48.65,20800.0,44.478,44.478,44.3592,44.4323,20800.0
2013-07-26 14:00:00,48.66,48.69,48.5,48.52,64500.0,44.4414,44.4688,44.2953,44.3136,64500.0
2013-07-26 14:30:00,48.52,48.71,48.49,48.7,41500.0,44.3136,44.4871,44.2862,44.478,41500.0
2013-07-26 15:00:00,48.7,48.86,48.64,48.86,67700.0,44.478,44.6241,44.4232,44.6241,67700.0
2013-07-26 15:30:00,48.86,48.97,48.76,48.96,119600.0,44.6241,44.7246,44.5328,44.7154,119600.0
2013-07-29 09:30:00,48.78,48.83,48.3,48.3,36700.0,44.551,44.5967,44.1127,44.1127,36700.0
2013-07-29 10:00:00,48.31,48.38,48.06,48.11,49500.0,44.1218,44.1857,43.8935,43.9391,49500.0
2013-07-29 10:30:00,48.17,48.28,47.96,48.27,30500.0,43.9939,44.0944,43.8021,44.0853,30500.0
2013-07-29 11:00:00,48.25,48.27,47.77,47.78,24500.0,44.067,44.0853,43.6286,43.6377,24500.0
2013-07-29 11:30:00,47.77,47.93,47.65,47.79,16000.0,43.6286,43.7747,43.519,43.6469,16000.0
2013-07-29 12:00:00,47.75,47.8,47.59,47.6,18400.0,43.6103,43.656,43.4642,43.4733,18400.0
2013-07-29 12:30:00,47.64,47.94,47.64,47.89,12300.0,43.5099,43.7839,43.5099,43.7382,12300.0
2013-07-29 13:00:00,47.92,47.98,47.79,47.84,16100.0,43.7656,43.8204,43.6469,43.6925,16100.0
2013-07-29 13:30:00,47.87,47.96,47.84,47.91,12500.0,43.7199,43.8021,43.6925,43.7565,12500.0
2013-07-29 14:00:00,47.92,48.05,47.91,47.93,35900.0,43.7656,43.8843,43.7565,43.7747,35900.0
2013-07-29 14:30:00,47.95,48.04,47.93,48.03,10900.0,43.793,43.8752,43.7747,43.8661,10900.0
2013-07-29 15:00:00,48.03,48.12,48.02,48.04,33300.0,43.8661,43.9483,43.8569,43.8752,33300.0
2013-07-29 15:30:00,48.03,48.65,47.86,47.94,104600.0,43.8661,44.4323,43.7108,43.7839,104600.0
2013-07-30 09:30:00,47.99,47.99,46.5,47.0,251700.0,43.8295,43.8295,42.4687,42.9254,251700.0
2013-07-30 10:00:00,47.0,47.98,46.97,47.93,121800.0,42.9254,43.8204,42.898,43.7747,121800.0
2013-07-30 10:30:00,47.89,48.16,47.87,47.91,83000.0,43.7382,43.9848,43.7199,43.7565,83000.0
2013-07-30 11:00:00,47.9,48.14,47.81,48.05,34300.0,43.7473,43.9665,43.6651,43.8843,34300.0
2013-07-30 11:30:00,48.0,48.06,47.74,47.81,182700.0,43.8387,43.8935,43.6012,43.6651,182700.0
2013-07-30 12:00:00,47.83,47.83,47.56,47.61,48500.0,43.6834,43.6834,43.4368,43.4825,48500.0
2013-07-30 12:30:00,47.61,47.71,47.5,47.63,22600.0,43.4825,43.5738,43.382,43.5007,22600.0
2013-07-30 13:00:00,47.65,47.66,47.55,47.57,22000.0,43.519,43.5281,43.4277,43.4459,22000.0
2013-07-30 13:30:00,47.52,47.52,47.26,47.48,23400.0,43.4003,43.4003,43.1628,43.3637,23400.0
2013-07-30 14:00:00,47.46,47.76,47.42,47.68,85300.0,43.3455,43.6195,43.3089,43.5464,85300.0
2013-07-30 14:30:00,47.67,47.72,47.48,47.53,47400.0,43.5373,43.5829,43.3637,43.4094,47400.0
2013-07-30 15:00:00,47.54,47.58,47.43,47.54,80900.0,43.4185,43.4551,43.3181,43.4185,80900.0
2013-07-30 15:30:00,47.52,47.54,47.26,47.3,208600.0,43.4003,43.4185,43.1628,43.1994,208600.0
2013-07-31 09:30:00,47.39,47.98,47.36,47.87,26500.0,43.2815,43.8204,43.2541,43.7199,26500.0
2013-07-31 10:00:00,47.8,47.8,47.28,47.28,40800.0,43.656,43.656,43.1811,43.1811,40800.0
2013-07-31 10:30:00,47.34,47.63,47.32,47.51,17800.0,43.2359,43.5007,43.2176,43.3911,17800.0
2013-07-31 11:00:00,47.5,47.65,47.37,47.39,32900.0,43.382,43.519,43.2633,43.2815,32900.0
2013-07-31 11:30:00,47.44,47.57,47.3,47.3,22700.0,43.3272,43.4459,43.1994,43.1994,22700.0
2013-07-31 12:00:00,47.32,47.34,47.23,47.23,28900.0,43.2176,43.2359,43.1354,43.1354,28900.0
2013-07-31 12:30:00,47.22,47.27,47.13,47.19,16100.0,43.1263,43.172,43.0441,43.0989,16100.0
2013-07-31 13:00:00,47.19,47.2,47.01,47.07,22200.0,43.0989,43.108,42.9345,42.9893,22200.0
2013-07-31 13:30:00,47.09,47.22,47.03,47.19,15300.0,43.0076,43.1263,42.9528,43.0989,15300.0
2013-07-31 14:00:00,47.19,47.46,46.97,47.39,35000.0,43.0989,43.3455,42.898,43.2815,35000.0
2013-07-31 14:30:00,47.39,47.98,47.37,47.89,42500.0,43.2815,43.8204,43.2633,43.7382,42500.0
2013-07-31 15:00:00,47.91,47.91,47.37,47.39,62800.0,43.7565,43.7565,43.2633,43.2815,62800.0
2013-07-31 15:30:00,47.4,47.41,47.04,47.23,164100.0,43.2907,43.2998,42.9619,43.1354,164100.0
2013-08-01 09:30:00,47.95,50.78,47.95,48.88,139300.0,43.793,46.3777,43.793,44.6424,139300.0
2013-08-01 10:00:00,48.82,50.39,48.65,50.39,166900.0,44.5876,46.0215,44.4323,46.0215,166900.0
2013-08-01 10:30:00,50.39,50.54,49.68,49.86,163300.0,46.0215,46.1585,45.373,45.5374,163300.0
2013-08-01 11:00:00,49.94,50.07,49.78,49.9,66800.0,45.6105,45.7292,45.4643,45.5739,66800.0
2013-08-01 11:30:00,49.87,50.26,49.87,50.21,39500.0,45.5465,45.9027,45.5465,45.8571,39500.0
2013-08-01 12:00:00,50.23,50.23,49.89,50.03,24300.0,45.8753,45.8753,45.5648,45.6927,24300.0
2013-08-01 12:30:00,50.03,50.03,49.93,49.97,22900.0,45.6927,45.6927,45.6013,45.6379,22900.0
2013-08-01 13:00:00,49.93,49.98,49.7,49.74,24900.0,45.6013,45.647,45.3913,45.4278,24900.0
2013-08-01 13:30:00,49.74,49.88,49.7,49.85,24600.0,45.4278,45.5557,45.3913,45.5283,24600.0
2013-08-01 14:00:00,49.85,49.92,49.75,49.91,25400.0,45.5283,45.5922,45.4369,45.5831,25400.0
2013-08-01 14:30:00,49.93,50.07,49.82,49.85,46000.0,45.6013,45.7292,45.5009,45.5283,46000.0
2013-08-01 15:00:00,49.85,49.85,49.67,49.82,59200.0,45.5283,45.5283,45.3639,45.5009,59200.0
2013-08-01 15:30:00,49.83,49.97,49.62,49.67,128600.0,45.51,45.6379,45.3182,45.3639,128600.0
2013-08-02 09:30:00,49.36,49.81,48.93,49.53,48700.0,45.0808,45.4917,44.688,45.236,48700.0
2013-08-02 10:00:00,49.54,49.95,49.54,49.6,25300.0,45.2452,45.6196,45.2452,45.3,25300.0
2013-08-02 10:30:00,49.6,49.75,49.48,49.52,37800.0,45.3,45.4369,45.1904,45.2269,37800.0
2013-08-02 11:00:00,49.52,49.87,49.51,49.75,13100.0,45.2269,45.5465,45.2178,45.4369,13100.0
2013-08-02 11:30:00,49.76,49.87,49.71,49.83,10200.0,45.4461,45.5465,45.4004,45.51,10200.0
2013-08-02 12:00:00,49.84,49.92,49.74,49.91,33600.0,45.5191,45.5922,45.4278,45.5831,33600.0
2013-08-02 12:30:00,49.91,49.96,49.9,49.9,31800.0,45.5831,45.6287,45.5739,45.5739,31800.0
2013-08-02 13:00:00,49.9,49.91,49.78,49.78,9100.0,45.5739,45.5831,45.4643,45.4643,9100.0
2013-08-02 13:30:00,49.7,49.71,49.56,49.56,22700.0,45.3913,45.4004,45.2634,45.2634,22700.0
2013-08-02 14:00:00,49.57,49.7,49.56,49.68,23200.0,45.2726,45.3913,45.2634,45.373,23200.0
2013-08-02 14:30:00,49.68,49.69,49.48,49.49,17600.0,45.373,45.3822,45.1904,45.1995,17600.0
2013-08-02 15:00:00,49.48,49.51,49.26,49.3,25000.0,45.1904,45.2178,44.9894,45.026,25000.0
2013-08-02 15:30:00,49.33,49.33,49.16,49.22,55200.0,45.0534,45.0534,44.8981,44.9529,55200.0
2013-08-05 09:30:00,49.0,49.16,48.68,48.97,41600.0,44.752,44.8981,44.4597,44.7246,41600.0
2013-08-05 10:00:00,48.86,48.99,48.72,48.97,10000.0,44.6241,44.7428,44.4962,44.7246,10000.0
2013-08-05 10:30:00,48.97,49.4,48.95,49.31,8000.0,44.7246,45.1173,44.7063,45.0351,8000.0
2013-08-05 11:00:00,49.3,49.5,49.19,49.5,26300.0,45.026,45.2086,44.9255,45.2086,26300.0
2013-08-05 11:30:00,49.5,49.5,49.39,49.45,16500.0,45.2086,45.2086,45.1082,45.163,16500.0
2013-08-05 12:00:00,49.46,49.5,49.36,49.4,15500.0,45.1721,45.2086,45.0808,45.1173,15500.0
2013-08-05 12:30:00,49.37,49.38,49.28,49.31,26500.0,45.0899,45.099,45.0077,45.0351,26500.0
2013-08-05 13:00:00,49.26,49.26,49.14,49.25,15500.0,44.9894,44.9894,44.8798,44.9803,15500.0
2013-08-05 13:30:00,49.23,49.3,49.2,49.28,26100.0,44.962,45.026,44.9346,45.0077,26100.0
2013-08-05 14:00:00,49.28,49.43,49.25,49.39,20900.0,45.0077,45.1447,44.9803,45.1082,20900.0
2013-08-05 14:30:00,49.39,49.4,49.28,49.4,26300.0,45.1082,45.1173,45.0077,45.1173,26300.0
2013-08-05 15:00:00,49.38,49.4,49.34,49.36,24900.0,45.099,45.1173,45.0625,45.0808,24900.0
2013-08-05 15:30:00,49.38,49.45,49.36,49.43,95000.0,45.099,45.163,45.0808,45.1447,95000.0
2013-08-06 09:30:00,49.14,49.37,48.93,49.18,24800.0,44.8798,45.0899,44.688,44.9164,24800.0
2013-08-06 10:00:00,49.16,49.4,48.93,48.93,75600.0,44.8981,45.1173,44.688,44.688,75600.0
2013-08-06 10:30:00,48.95,48.99,48.56,48.61,57900.0,44.7063,44.7428,44.3501,44.3958,57900.0
2013-08-06 11:00:00,48.59,48.62,48.2,48.21,26700.0,44.3775,44.4049,44.0213,44.0305,26700.0
2013-08-06 11:30:00,48.22,48.35,48.03,48.1,41800.0,44.0396,44.1583,43.8661,43.93,41800.0
2013-08-06 12:00:00,48.12,48.13,47.97,47.99,21700.0,43.9483,43.9574,43.8113,43.8295,21700.0
2013-08-06 12:30:00,47.97,47.99,47.78,47.81,15200.0,43.8113,43.8295,43.6377,43.6651,15200.0
2013-08-06 13:00:00,47.77,48.18,47.77,48.18,75900.0,43.6286,44.0031,43.6286,44.0031,75900.0
2013-08-06 13:30:00,48.2,48.2,47.8,47.8,14200.0,44.0213,44.0213,43.656,43.656,14200.0
2013-08-06 14:00:00,47.8,47.9,47.74,47.84,27600.0,43.656,43.7473,43.6012,43.6925,27600.0
2013-08-06 14:30:00,47.84,47.93,47.64,47.66,44900.0,43.6925,43.7747,43.5099,43.5281,44900.0
2013-08-06 15:00:00,47.68,47.75,47.59,47.7,30300.0,43.5464,43.6103,43.4642,43.5647,30300.0
2013-08-06 15:30:00,47.69,47.82,47.65,47.72,111400.0,43.5555,43.6743,43.519,43.5829,111400.0
2013-08-07 09:30:00,47.65,47.76,47.07,47.14,42100.0,43.519,43.6195,42.9893,43.0532,42100.0
2013-08-07 10:00:00,47.09,47.27,46.96,47.24,98900.0,43.0076,43.172,42.8888,43.1446,98900.0
2013-08-07 10:30:00,47.19,47.48,47.13,47.4,78600.0,43.0989,43.3637,43.0441,43.2907,78600.0
2013-08-07 11:00:00,47.36,47.6,47.36,47.55,65800.0,43.2541,43.4733,43.2541,43.4277,65800.0
2013-08-07 11:30:00,47.55,47.55,47.21,47.33,64700.0,43.4277,43.4277,43.1172,43.2267,64700.0
2013-08-07 12:00:00,47.35,47.42,47.28,47.3,16100.0,43.245,43.3089,43.1811,43.1994,16100.0
2013-08-07 12:30:00,47.3,47.52,47.27,47.46,58400.0,43.1994,43.4003,43.172,43.3455,58400.0
2013-08-07 13:00:00,47.52,47.56,47.44,47.44,40400.0,43.4003,43.4368,43.3272,43.3272,40400.0
2013-08-07 13:30:00,47.47,47.49,47.12,47.19,42500.0,43.3546,43.3729,43.035,43.0989,42500.0
2013-08-07 14:00:00,47.23,47.29,47.19,47.26,43400.0,43.1354,43.1902,43.0989,43.1628,43400.0
2013-08-07 14:30:00,47.23,47.26,46.9,47.08,44400.0,43.1354,43.1628,42.834,42.9984,44400.0
2013-08-07 15:00:00,47.09,47.23,47.03,47.05,31100.0,43.0076,43.1354,42.9528,42.971,31100.0
2013-08-07 15:30:00,47.06,47.24,47.03,47.2,112000.0,42.9802,43.1446,42.9528,43.108,112000.0
2013-08-08 09:30:00,47.57,48.0,47.09,47.93,41900.0,43.4459,43.8387,43.0076,43.7747,41900.0
2013-08-08 10:00:00,47.87,48.08,47.67,48.08,21000.0,43.7199,43.9117,43.5373,43.9117,21000.0
2013-08-08 10:30:00,48.09,48.3,47.99,48.3,31400.0,43.9209,44.1127,43.8295,44.1127,31400.0
2013-08-08 11:00:00,48.31,48.33,48.23,48.32,23500.0,44.1218,44.1401,44.0487,44.1309,23500.0
2013-08-08 11:30:00,48.33,48.33,48.02,48.12,31800.0,44.1401,44.1401,43.8569,43.9483,31800.0
2013-08-08 12:00:00,48.1,48.29,48.08,48.23,18500.0,43.93,44.1035,43.9117,44.0487,18500.0
2013-08-08 12:30:00,48.24,48.43,48.11,48.14,33700.0,44.0579,44.2314,43.9391,43.9665,33700.0
2013-08-08 13:00:00,48.12,48.17,47.83,48.04,41100.0,43.9483,43.9939,43.6834,43.8752,41100.0
2013-08-08 13:30:00,48.05,48.08,47.87,48.04,18300.0,43.8843,43.9117,43.7199,43.8752,18300.0
2013-08-08 14:00:00,48.04,48.11,47.94,48.07,37300.0,43.8752,43.9391,43.7839,43.9026,37300.0
2013-08-08 14:30:00,48.08,48.14,47.97,48.01,22500.0,43.9117,43.9665,43.8113,43.8478,22500.0
2013-08-08 15:00:00,48.01,48.16,47.98,48.13,51900.0,43.8478,43.9848,43.8204,43.9574,51900.0
2013-08-08 15:30:00,48.12,48.23,48.05,48.18,80500.0,43.9483,44.0487,43.8843,44.0031,80500.0
2013-08-09 09:30:00,47.73,48.21,47.73,47.79,55800.0,43.5921,44.0305,43.5921,43.6469,55800.0
2013-08-09 10:00:00,47.82,47.91,47.55,47.85,23500.0,43.6743,43.7565,43.4277,43.7017,23500.0
2013-08-09 10:30:00,47.8,48.13,47.7,47.74,17400.0,43.656,43.9574,43.5647,43.6012,17400.0
2013-08-09 11:00:00,47.74,47.94,47.58,47.67,18000.0,43.6012,43.7839,43.4551,43.5373,18000.0
2013-08-09 11:30:00,47.65,48.12,47.65,48.1,15700.0,43.519,43.9483,43.519,43.93,15700.0
2013-08-09 12:00:00,48.06,48.16,47.89,48.02,23400.0,43.8935,43.9848,43.7382,43.8569,23400.0
2013-08-09 12:30:00,48.01,48.4,48.0,48.38,8500.0,43.8478,44.204,43.8387,44.1857,8500.0
2013-08-09 13:00:00,48.35,48.61,48.34,48.61,18600.0,44.1583,44.3958,44.1492,44.3958,18600.0
2013-08-09 13:30:00,48.59,48.62,48.35,48.44,16900.0,44.3775,44.4049,44.1583,44.2405,16900.0
2013-08-09 14:00:00,48.44,48.59,48.38,48.47,22300.0,44.2405,44.3775,44.1857,44.2679,22300.0
2013-08-09 14:30:00,48.47,48.52,48.24,48.34,32700.0,44.2679,44.3136,44.0579,44.1492,32700.0
2013-08-09 15:00:00,48.35,48.47,48.29,48.32,18100.0,44.1583,44.2679,44.1035,44.1309,18100.0
2013-08-09 15:30:00,48.34,48.42,48.3,48.36,57500.0,44.1492,44.2223,44.1127,44.1675,57500.0
2013-08-12 09:30:00,47.97,48.29,47.8,48.05,48600.0,43.8113,44.1035,43.656,43.8843,48600.0
2013-08-12 10:00:00,48.03,48.7,48.03,48.24,53700.0,43.8661,44.478,43.8661,44.0579,53700.0
2013-08-12 10:30:00,48.25,48.43,48.14,48.23,31000.0,44.067,44.2314,43.9665,44.0487,31000.0
2013-08-12 11:00:00,48.24,48.4,48.16,48.38,11500.0,44.0579,44.204,43.9848,44.1857,11500.0
2013-08-12 11:30:00,48.4,48.66,48.27,48.35,12000.0,44.204,44.4414,44.0853,44.1583,12000.0
2013-08-12 12:00:00,48.4,48.7,48.3,48.64,29000.0,44.204,44.478,44.1127,44.4232,29000.0
2013-08-12 12:30:00,48.61,48.66,48.48,48.59,10900.0,44.3958,44.4414,44.2771,44.3775,10900.0
2013-08-12 13:00:00,48.57,48.6,48.43,48.5,98300.0,44.3592,44.3866,44.2314,44.2953,98300.0
2013-08-12 13:30:00,48.5,48.5,48.06,48.06,50500.0,44.2953,44.2953,43.8935,43.8935,50500.0
2013-08-12 14:00:00,48.11,48.2,48.03,48.11,16900.0,43.9391,44.0213,43.8661,43.9391,16900.0
2013-08-12 14:30:00,48.09,48.18,48.06,48.12,26400.0,43.9209,44.0031,43.8935,43.9483,26400.0
2013-08-12 15:00:00,48.15,48.17,48.08,48.11,41500.0,43.9757,43.9939,43.9117,43.9391,41500.0
2013-08-12 15:30:00,48.1,48.25,48.09,48.21,52600.0,43.93,44.067,43.9209,44.0305,52600.0
2013-08-13 09:30:00,48.27,48.46,47.91,48.29,17500.0,44.0853,44.2588,43.7565,44.1035,17500.0
2013-08-13 10:00:00,48.21,48.25,47.97,48.08,46200.0,44.0305,44.067,43.8113,43.9117,46200.0
2013-08-13 10:30:00,48.04,48.15,48.02,48.15,15400.0,43.8752,43.9757,43.8569,43.9757,15400.0
2013-08-13 11:00:00,48.11,48.48,48.1,48.37,15400.0,43.9391,44.2771,43.93,44.1766,15400.0
2013-08-13 11:30:00,48.37,48.38,48.06,48.24,67500.0,44.1766,44.1857,43.8935,44.0579,67500.0
2013-08-13 12:00:00,48.24,48.26,48.07,48.08,169100.0,44.0579,44.0761,43.9026,43.9117,169100.0
2013-08-13 12:30:00,48.05,48.19,48.05,48.15,8600.0,43.8843,44.0122,43.8843,43.9757,8600.0
2013-08-13 13:00:00,48.12,48.39,48.07,48.37,60300.0,43.9483,44.1949,43.9026,44.1766,60300.0
2013-08-13 13:30:00,48.37,48.45,48.3,48.36,9500.0,44.1766,44.2497,44.1127,44.1675,9500.0
2013-08-13 14:00:00,48.31,48.35,48.17,48.23,46400.0,44.1218,44.1583,43.9939,44.0487,46400.0
2013-08-13 14:30:00,48.25,48.26,48.12,48.24,23500.0,44.067,44.0761,43.9483,44.0579,23500.0
2013-08-13 15:00:00,48.23,48.36,48.19,48.31,627300.0,44.0487,44.1675,44.0122,44.1218,627300.0
2013-08-13 15:30:00,48.29,48.31,48.21,48.31,64100.0,44.1035,44.1218,44.0305,44.1218,64100.0
2013-08-14 09:30:00,48.22,48.38,47.96,48.3,12600.0,44.0396,44.1857,43.8021,44.1127,12600.0
2013-08-14 10:00:00,48.35,48.46,48.04,48.09,78300.0,44.1583,44.2588,43.8752,43.9209,78300.0
2013-08-14 10:30:00,48.1,48.21,48.01,48.11,21700.0,43.93,44.0305,43.8478,43.9391,21700.0
2013-08-14 11:00:00,48.09,48.36,48.01,48.36,62900.0,43.9209,44.1675,43.8478,44.1675,62900.0
2013-08-14 11:30:00,48.34,48.48,48.33,48.43,16300.0,44.1492,44.2771,44.1401,44.2314,16300.0
2013-08-14 12:00:00,48.46,48.64,48.42,48.62,15400.0,44.2588,44.4232,44.2223,44.4049,15400.0
2013-08-14 12:30:00,48.61,48.61,48.33,48.33,16000.0,44.3958,44.3958,44.1401,44.1401,16000.0
2013-08-14 13:00:00,48.31,48.5,48.31,48.4,10700.0,44.1218,44.2953,44.1218,44.204,10700.0
2013-08-14 13:30:00,48.39,48.45,48.25,48.34,12200.0,44.1949,44.2497,44.067,44.1492,12200.0
2013-08-14 14:00:00,48.36,48.38,48.25,48.34,14700.0,44.1675,44.1857,44.067,44.1492,14700.0
2013-08-14 14:30:00,48.35,48.5,48.3,48.32,21900.0,44.1583,44.2953,44.1127,44.1309,21900.0
2013-08-14 15:00:00,48.35,48.5,48.27,48.5,18500.0,44.1583,44.2953,44.0853,44.2953,18500.0
2013-08-14 15:30:00,48.48,48.56,48.41,48.43,66700.0,44.2771,44.3501,44.2131,44.2314,66700.0
2013-08-15 09:30:00,47.72,47.72,47.2,47.23,67800.0,43.5829,43.5829,43.108,43.1354,67800.0
2013-08-15 10:00:00,47.24,47.53,47.18,47.51,67800.0,43.1446,43.4094,43.0898,43.3911,67800.0
2013-08-15 10:30:00,47.51,47.56,47.27,47.34,82600.0,43.3911,43.4368,43.172,43.2359,82600.0
2013-08-15 11:00:00,47.36,47.53,47.24,47.24,53900.0,43.2541,43.4094,43.1446,43.1446,53900.0
2013-08-15 11:30:00,47.24,47.46,47.22,47.23,75200.0,43.1446,43.3455,43.1263,43.1354,75200.0
2013-08-15 12:00:00,47.25,47.36,47.04,47.28,31700.0,43.1537,43.2541,42.9619,43.1811,31700.0
2013-08-15 12:30:00,47.32,47.71,47.2,47.49,69600.0,43.2176,43.5738,43.108,43.3729,69600.0
2013-08-15 13:00:00,47.48,47.52,47.19,47.24,46800.0,43.3637,43.4003,43.0989,43.1446,46800.0
2013-08-15 13:30:00,47.2,47.28,46.96,47.0,37900.0,43.108,43.1811,42.8888,42.9254,37900.0
2013-08-15 14:00:00,47.0,47.08,46.78,46.85,43900.0,42.9254,42.9984,42.7244,42.7884,43900.0
2013-08-15 14:30:00,46.86,47.06,46.83,47.04,29300.0,42.7975,42.9802,42.7701,42.9619,29300.0
2013-08-15 15:00:00,47.04,47.12,46.96,47.12,36000.0,42.9619,43.035,42.8888,43.035,36000.0
2013-08-15 15:30:00,47.11,47.37,47.11,47.32,170700.0,43.0258,43.2633,43.0258,43.2176,170700.0
2013-08-16 09:30:00,47.35,47.72,47.04,47.63,133900.0,43.245,43.5829,42.9619,43.5007,133900.0
2013-08-16 10:00:00,47.66,47.69,47.3,47.6,33200.0,43.5281,43.5555,43.1994,43.4733,33200.0
2013-08-16 10:30:00,47.59,47.7,47.38,47.64,122200.0,43.4642,43.5647,43.2724,43.5099,122200.0
2013-08-16 11:00:00,47.63,47.95,47.44,47.59,147000.0,43.5007,43.793,43.3272,43.4642,147000.0
2013-08-16 11:30:00,47.53,47.81,47.53,47.7,36200.0,43.4094,43.6651,43.4094,43.5647,36200.0
2013-08-16 12:00:00,47.69,47.7,47.56,47.6,31500.0,43.5555,43.5647,43.4368,43.4733,31500.0
2013-08-16 12:30:00,47.61,47.65,47.29,47.37,36400.0,43.4825,43.519,43.1902,43.2633,36400.0
2013-08-16 13:00:00,47.29,47.37,47.12,47.32,28000.0,43.1902,43.2633,43.035,43.2176,28000.0
2013-08-16 13:30:00,47.26,47.37,47.18,47.34,24300.0,43.1628,43.2633,43.0898,43.2359,24300.0
2013-08-16 14:00:00,47.31,47.48,47.18,47.45,45200.0,43.2085,43.3637,43.0898,43.3363,45200.0
2013-08-16 14:30:00,47.43,47.63,47.3,47.61,36200.0,43.3181,43.5007,43.1994,43.4825,36200.0
2013-08-16 15:00:00,47.59,47.65,47.4,47.54,46600.0,43.4642,43.519,43.2907,43.4185,46600.0
2013-08-16 15:30:00,47.52,47.95,47.5,47.85,166200.0,43.4003,43.793,43.382,43.7017,166200.0
2013-08-19 09:30:00,47.69,47.81,47.4,47.7,28700.0,43.5555,43.6651,43.2907,43.5647,28700.0
2013-08-19 10:00:00,47.69,47.82,47.45,47.72,88900.0,43.5555,43.6743,43.3363,43.5829,88900.0
2013-08-19 10:30:00,47.73,47.96,47.67,47.71,34900.0,43.5921,43.8021,43.5373,43.5738,34900.0
2013-08-19 11:00:00,47.72,48.0,47.7,47.87,40600.0,43.5829,43.8387,43.5647,43.7199,40600.0
2013-08-19 11:30:00,47.84,47.86,47.67,47.8,101700.0,43.6925,43.7108,43.5373,43.656,101700.0
2013-08-19 12:00:00,47.76,48.1,47.76,48.03,26800.0,43.6195,43.93,43.6195,43.8661,26800.0
2013-08-19 12:30:00,48.02,48.07,47.94,47.96,9000.0,43.8569,43.9026,43.7839,43.8021,9000.0
2013-08-19 13:00:00,47.96,47.96,47.64,47.74,11100.0,43.8021,43.8021,43.5099,43.6012,11100.0
2013-08-19 13:30:00,47.74,47.9,47.63,47.9,20600.0,43.6012,43.7473,43.5007,43.7473,20600.0
2013-08-19 14:00:00,47.89,48.04,47.8,47.97,36800.0,43.7382,43.8752,43.656,43.8113,36800.0
2013-08-19 14:30:00,47.97,47.97,47.8,47.82,19600.0,43.8113,43.8113,43.656,43.6743,19600.0
2013-08-19 15:00:00,47.84,47.86,47.68,47.8,42400.0,43.6925,43.7108,43.5464,43.656,42400.0
2013-08-19 15:30:00,47.77,47.79,47.64,47.74,98300.0,43.6286,43.6469,43.5099,43.6012,98300.0
2013-08-20 09:30:00,47.74,47.98,47.54,47.72,21800.0,43.6012,43.8204,43.4185,43.5829,21800.0
2013-08-20 10:00:00,47.78,47.94,47.67,47.85,41900.0,43.6377,43.7839,43.5373,43.7017,41900.0
2013-08-20 10:30:00,47.83,48.19,47.8,48.07,56400.0,43.6834,44.0122,43.656,43.9026,56400.0
2013-08-20 11:00:00,48.09,48.24,48.04,48.04,49900.0,43.9209,44.0579,43.8752,43.8752,49900.0
2013-08-20 11:30:00,48.03,48.5,48.03,48.5,56700.0,43.8661,44.2953,43.8661,44.2953,56700.0
2013-08-20 12:00:00,48.52,48.84,48.52,48.84,22700.0,44.3136,44.6058,44.3136,44.6058,22700.0
2013-08-20 12:30:00,48.81,48.89,48.75,48.86,10400.0,44.5784,44.6515,44.5236,44.6241,10400.0
2013-08-20 13:00:00,48.87,49.05,48.87,48.97,29500.0,44.6332,44.7976,44.6332,44.7246,29500.0
2013-08-20 13:30:00,49.01,49.38,48.95,49.17,80500.0,44.7611,45.099,44.7063,44.9072,80500.0
2013-08-20 14:00:00,49.15,49.35,49.12,49.31,96100.0,44.889,45.0716,44.8616,45.0351,96100.0
2013-08-20 14:30:00,49.31,49.59,49.28,49.47,45700.0,45.0351,45.2908,45.0077,45.1812,45700.0
2013-08-20 15:00:00,49.49,49.57,49.46,49.54,70600.0,45.1995,45.2726,45.1721,45.2452,70600.0
2013-08-20 15:30:00,49.53,49.66,49.46,49.62,179100.0,45.236,45.3548,45.1721,45.3182,179100.0
2013-08-21 09:30:00,49.38,49.8,49.09,49.18,98100.0,45.099,45.4826,44.8342,44.9164,98100.0
2013-08-21 10:00:00,49.16,49.64,49.16,49.33,129000.0,44.8981,45.3365,44.8981,45.0534,129000.0
2013-08-21 10:30:00,49.31,49.34,48.75,48.82,40300.0,45.0351,45.0625,44.5236,44.5876,40300.0
2013-08-21 11:00:00,48.78,48.82,48.34,48.42,44300.0,44.551,44.5876,44.1492,44.2223,44300.0
2013-08-21 11:30:00,48.45,48.63,48.45,48.6,37100.0,44.2497,44.414,44.2497,44.3866,37100.0
2013-08-21 12:00:00,48.57,48.61,48.49,48.56,28600.0,44.3592,44.3958,44.2862,44.3501,28600.0
2013-08-21 12:30:00,48.6,48.6,48.39,48.49,19400.0,44.3866,44.3866,44.1949,44.2862,19400.0
2013-08-21 13:00:00,48.51,48.65,48.45,48.48,37600.0,44.3045,44.4323,44.2497,44.2771,37600.0
2013-08-21 13:30:00,48.49,48.69,48.48,48.67,12400.0,44.2862,44.4688,44.2771,44.4506,12400.0
2013-08-21 14:00:00,48.67,49.02,48.46,48.95,52400.0,44.4506,44.7702,44.2588,44.7063,52400.0
2013-08-21 14:30:00,48.91,49.36,48.89,49.01,34100.0,44.6698,45.0808,44.6515,44.7611,34100.0
2013-08-21 15:00:00,49.01,49.11,48.88,48.93,26400.0,44.7611,44.8524,44.6424,44.688,26400.0
2013-08-21 15:30:00,48.91,49.06,48.89,48.95,152800.0,44.6698,44.8068,44.6515,44.7063,152800.0
2013-08-22 09:30:00,48.97,49.84,48.97,49.69,51600.0,44.7246,45.5191,44.7246,45.3822,51600.0
2013-08-22 10:00:00,49.72,49.85,49.45,49.58,29000.0,45.4096,45.5283,45.163,45.2817,29000.0
2013-08-22 10:30:00,49.58,49.72,49.43,49.48,34700.0,45.2817,45.4096,45.1447,45.1904,34700.0
2013-08-22 11:00:00,49.51,49.56,49.21,49.33,48200.0,45.2178,45.2634,44.9438,45.0534,48200.0
2013-08-22 11:30:00,49.32,49.59,49.32,49.57,12700.0,45.0442,45.2908,45.0442,45.2726,12700.0
2013-08-22 12:00:00,49.58,49.74,49.51,49.69,18700.0,45.2817,45.4278,45.2178,45.3822,18700.0
2013-08-22 12:30:00,49.71,49.92,49.66,49.85,17900.0,45.4004,45.5922,45.3548,45.5283,17900.0
2013-08-22 13:00:00,49.78,50.04,49.69,50.0,26000.0,45.4643,45.7018,45.3822,45.6653,26000.0
2013-08-22 13:30:00,50.05,50.08,49.75,49.84,138200.0,45.7109,45.7383,45.4369,45.5191,138200.0
2013-08-22 14:00:00,49.77,49.79,49.5,49.55,12400.0,45.4552,45.4735,45.2086,45.2543,12400.0
2013-08-22 14:30:00,49.53,49.64,49.24,49.35,16100.0,45.236,45.3365,44.9712,45.0716,16100.0
2013-08-22 15:00:00,49.36,49.55,49.3,49.43,19400.0,45.0808,45.2543,45.026,45.1447,19400.0
2013-08-22 15:30:00,49.48,49.76,49.48,49.71,108800.0,45.1904,45.4461,45.1904,45.4004,108800.0
2013-08-23 09:30:00,49.63,49.99,48.82,49.07,24000.0,45.3274,45.6561,44.5876,44.8159,24000.0
2013-08-23 10:00:00,49.02,49.03,48.34,48.61,45700.0,44.7702,44.7794,44.1492,44.3958,45700.0
2013-08-23 10:30:00,48.54,48.76,48.48,48.65,26400.0,44.3318,44.5328,44.2771,44.4323,26400.0
2013-08-23 11:00:00,48.66,48.81,48.59,48.63,26300.0,44.4414,44.5784,44.3775,44.414,26300.0
2013-08-23 11:30:00,48.58,48.63,48.39,48.39,23000.0,44.3684,44.414,44.1949,44.1949,23000.0
2013-08-23 12:00:00,48.36,48.4,48.26,48.31,14600.0,44.1675,44.204,44.0761,44.1218,14600.0
2013-08-23 12:30:00,48.32,48.45,48.24,48.26,13200.0,44.1309,44.2497,44.0579,44.0761,13200.0
2013-08-23 13:00:00,48.22,48.38,48.11,48.23,20400.0,44.0396,44.1857,43.9391,44.0487,20400.0
2013-08-23 13:30:00,48.21,48.33,48.15,48.24,29000.0,44.0305,44.1401,43.9757,44.0579,29000.0
2013-08-23 14:00:00,48.22,48.22,48.11,48.15,12800.0,44.0396,44.0396,43.9391,43.9757,12800.0
2013-08-23 14:30:00,48.15,48.19,48.0,48.08,26600.0,43.9757,44.0122,43.8387,43.9117,26600.0
2013-08-23 15:00:00,48.08,48.16,48.02,48.15,31400.0,43.9117,43.9848,43.8569,43.9757,31400.0
2013-08-23 15:30:00,48.15,48.38,48.12,48.22,70500.0,43.9757,44.1857,43.9483,44.0396,70500.0
2013-08-26 09:30:00,48.08,48.12,47.28,47.97,167500.0,43.9209,43.9574,43.1901,43.8204,167500.0
2013-08-26 10:00:00,47.98,48.66,47.95,48.54,60200.0,43.8295,44.4507,43.8021,44.3411,60200.0
2013-08-26 10:30:00,48.56,48.61,48.2,48.2,35100.0,44.3593,44.405,44.0305,44.0305,35100.0
2013-08-26 11:00:00,48.24,48.34,48.0,48.16,43400.0,44.067,44.1584,43.8478,43.994,43400.0
2013-08-26 11:30:00,48.2,48.23,48.05,48.11,20400.0,44.0305,44.0579,43.8935,43.9483,20400.0
2013-08-26 12:00:00,48.13,48.24,48.12,48.2,26700.0,43.9665,44.067,43.9574,44.0305,26700.0
2013-08-26 12:30:00,48.19,48.48,48.18,48.48,13600.0,44.0214,44.2863,44.0122,44.2863,13600.0
2013-08-26 13:00:00,48.51,48.59,48.43,48.43,39900.0,44.3137,44.3868,44.2406,44.2406,39900.0
2013-08-26 13:30:00,48.39,48.48,48.34,48.43,25300.0,44.2041,44.2863,44.1584,44.2406,25300.0
2013-08-26 14:00:00,48.4,48.46,48.32,48.4,20700.0,44.2132,44.268,44.1401,44.2132,20700.0
2013-08-26 14:30:00,48.4,48.44,48.34,48.4,16300.0,44.2132,44.2497,44.1584,44.2132,16300.0
2013-08-26 15:00:00,48.41,48.44,48.01,48.14,53200.0,44.2223,44.2497,43.8569,43.9757,53200.0
2013-08-26 15:30:00,48.14,48.27,47.98,48.02,112900.0,43.9757,44.0944,43.8295,43.8661,112900.0
2013-08-27 09:30:00,47.33,48.34,47.24,48.26,170400.0,43.2357,44.1584,43.1535,44.0853,170400.0
2013-08-27 10:00:00,48.18,48.21,47.45,47.63,77900.0,44.0122,44.0396,43.3454,43.5098,77900.0
2013-08-27 10:30:00,47.65,47.93,47.61,47.9,37200.0,43.5281,43.7838,43.4915,43.7564,37200.0
2013-08-27 11:00:00,47.9,47.9,47.63,47.81,25700.0,43.7564,43.7564,43.5098,43.6742,25700.0
2013-08-27 11:30:00,47.82,47.86,47.67,47.78,35400.0,43.6834,43.7199,43.5463,43.6468,35400.0
2013-08-27 12:00:00,47.76,47.76,47.42,47.61,44500.0,43.6286,43.6286,43.318,43.4915,44500.0
2013-08-27 12:30:00,47.57,47.77,47.57,47.74,29400.0,43.455,43.6377,43.455,43.6103,29400.0
2013-08-27 13:00:00,47.74,47.74,47.43,47.48,59100.0,43.6103,43.6103,43.3271,43.3728,59100.0
2013-08-27 13:30:00,47.52,47.9,47.51,47.78,47500.0,43.4093,43.7564,43.4002,43.6468,47500.0
2013-08-27 14:00:00,47.76,47.89,47.6,47.74,41500.0,43.6286,43.7473,43.4824,43.6103,41500.0
2013-08-27 14:30:00,47.74,47.86,47.48,47.8,32600.0,43.6103,43.7199,43.3728,43.6651,32600.0
2013-08-27 15:00:00,47.84,47.99,47.62,47.7,54900.0,43.7016,43.8387,43.5007,43.5737,54900.0
2013-08-27 15:30:00,47.7,47.87,47.59,47.77,122900.0,43.5737,43.729,43.4733,43.6377,122900.0
2013-08-28 09:30:00,47.7,48.12,47.7,47.85,51100.0,43.5737,43.9574,43.5737,43.7108,51100.0
2013-08-28 10:00:00,47.88,48.0,47.8,47.9,29300.0,43.7382,43.8478,43.6651,43.7564,29300.0
2013-08-28 10:30:00,47.84,48.11,47.82,48.04,26600.0,43.7016,43.9483,43.6834,43.8843,26600.0
2013-08-28 11:00:00,48.01,48.05,47.85,47.96,33200.0,43.8569,43.8935,43.7108,43.8113,33200.0
2013-08-28 11:30:00,47.9,48.13,47.86,48.1,29100.0,43.7564,43.9665,43.7199,43.9391,29100.0
2013-08-28 12:00:00,48.08,48.36,47.98,48.35,27100.0,43.9209,44.1767,43.8295,44.1675,27100.0
2013-08-28 12:30:00,48.37,48.51,48.29,48.46,25400.0,44.1858,44.3137,44.1127,44.268,25400.0
2013-08-28 13:00:00,48.48,48.51,48.25,48.31,45600.0,44.2863,44.3137,44.0762,44.131,45600.0
2013-08-28 13:30:00,48.29,48.33,48.13,48.19,28400.0,44.1127,44.1492,43.9665,44.0214,28400.0
2013-08-28 14:00:00,48.21,48.26,48.12,48.17,29700.0,44.0396,44.0853,43.9574,44.0031,29700.0
2013-08-28 14:30:00,48.16,48.2,48.0,48.02,39000.0,43.994,44.0305,43.8478,43.8661,39000.0
2013-08-28 15:00:00,48.05,48.27,47.9,47.9,33500.0,43.8935,44.0944,43.7564,43.7564,33500.0
2013-08-28 15:30:00,47.93,48.03,47.8,47.86,58200.0,43.7838,43.8752,43.6651,43.7199,58200.0
2013-08-29 09:30:00,47.6,48.35,47.38,48.14,97500.0,43.4824,44.1675,43.2814,43.9757,97500.0
2013-08-29 10:00:00,48.23,48.29,47.84,47.87,18900.0,44.0579,44.1127,43.7016,43.729,18900.0
2013-08-29 10:30:00,47.86,48.28,47.83,48.02,20300.0,43.7199,44.1036,43.6925,43.8661,20300.0
2013-08-29 11:00:00,48.03,48.13,47.87,48.06,21200.0,43.8752,43.9665,43.729,43.9026,21200.0
2013-08-29 11:30:00,48.08,48.25,47.95,48.16,20600.0,43.9209,44.0762,43.8021,43.994,20600.0
2013-08-29 12:00:00,48.16,48.16,47.88,47.9,25800.0,43.994,43.994,43.7382,43.7564,25800.0
2013-08-29 12:30:00,47.89,47.89,47.67,47.82,20000.0,43.7473,43.7473,43.5463,43.6834,20000.0
2013-08-29 13:00:00,47.84,47.86,47.37,47.41,28700.0,43.7016,43.7199,43.2723,43.3088,28700.0
2013-08-29 13:30:00,47.42,47.44,47.31,47.32,28300.0,43.318,43.3362,43.2175,43.2266,28300.0
2013-08-29 14:00:00,47.32,47.34,47.15,47.31,64200.0,43.2266,43.2449,43.0713,43.2175,64200.0
2013-08-29 14:30:00,47.3,47.55,47.3,47.44,30100.0,43.2083,43.4367,43.2083,43.3362,30100.0
2013-08-29 15:00:00,47.44,47.48,47.31,47.41,63100.0,43.3362,43.3728,43.2175,43.3088,63100.0
2013-08-29 15:30:00,47.42,47.62,47.26,47.56,230200.0,43.318,43.5007,43.1718,43.4459,230200.0
2013-08-30 09:30:00,47.69,47.69,47.21,47.45,49500.0,43.5646,43.5646,43.1261,43.3454,49500.0
2013-08-30 10:00:00,47.55,47.66,47.25,47.45,15000.0,43.4367,43.5372,43.1627,43.3454,15000.0
2013-08-30 10:30:00,47.45,47.56,47.37,47.51,34700.0,43.3454,43.4459,43.2723,43.4002,34700.0
2013-08-30 11:00:00,47.49,47.74,47.48,47.64,11500.0,43.3819,43.6103,43.3728,43.5189,11500.0
2013-08-30 11:30:00,47.62,47.64,47.34,47.43,17600.0,43.5007,43.5189,43.2449,43.3271,17600.0
2013-08-30 12:00:00,47.44,47.89,47.4,47.84,21400.0,43.3362,43.7473,43.2997,43.7016,21400.0
2013-08-30 12:30:00,47.83,48.04,47.77,47.94,28600.0,43.6925,43.8843,43.6377,43.793,28600.0
2013-08-30 13:00:00,47.91,48.03,47.71,47.84,52500.0,43.7656,43.8752,43.5829,43.7016,52500.0
2013-08-30 13:30:00,47.86,47.86,47.61,47.7,17100.0,43.7199,43.7199,43.4915,43.5737,17100.0
2013-08-30 14:00:00,47.69,47.82,47.62,47.68,17500.0,43.5646,43.6834,43.5007,43.5555,17500.0
2013-08-30 14:30:00,47.68,47.9,47.68,47.69,21300.0,43.5555,43.7564,43.5555,43.5646,21300.0
2013-08-30 15:00:00,47.68,47.92,47.65,47.87,47300.0,43.5555,43.7747,43.5281,43.729,47300.0
2013-08-30 15:30:00,47.84,47.84,47.51,47.76,155400.0,43.7016,43.7016,43.4002,43.6286,155400.0
2013-09-03 09:30:00,48.39,48.79,48.27,48.48,92000.0,44.2041,44.5695,44.0944,44.2863,92000.0
2013-09-03 10:00:00,48.45,48.97,48.37,48.77,66100.0,44.2589,44.7339,44.1858,44.5512,66100.0
2013-09-03 10:30:00,48.74,48.99,48.58,48.68,21400.0,44.5238,44.7522,44.3776,44.469,21400.0
2013-09-03 11:00:00,48.73,48.73,48.44,48.51,78700.0,44.5146,44.5146,44.2497,44.3137,78700.0
2013-09-03 11:30:00,48.5,48.67,48.3,48.3,21400.0,44.3045,44.4598,44.1218,44.1218,21400.0
2013-09-03 12:00:00,48.31,48.49,48.3,48.47,30600.0,44.131,44.2954,44.1218,44.2771,30600.0
2013-09-03 12:30:00,48.47,48.49,48.25,48.34,35600.0,44.2771,44.2954,44.0762,44.1584,35600.0
2013-09-03 13:00:00,48.34,48.47,48.28,48.38,15800.0,44.1584,44.2771,44.1036,44.1949,15800.0
2013-09-03 13:30:00,48.35,48.38,48.16,48.2,72400.0,44.1675,44.1949,43.994,44.0305,72400.0
2013-09-03 14:00:00,48.21,48.28,48.03,48.16,32400.0,44.0396,44.1036,43.8752,43.994,32400.0
2013-09-03 14:30:00,48.2,48.35,48.08,48.33,57900.0,44.0305,44.1675,43.9209,44.1492,57900.0
2013-09-03 15:00:00,48.34,48.54,48.3,48.38,42000.0,44.1584,44.3411,44.1218,44.1949,42000.0
2013-09-03 15:30:00,48.38,48.52,48.35,48.43,135500.0,44.1949,44.3228,44.1675,44.2406,135500.0
2013-09-04 09:30:00,48.37,48.51,48.0,48.4,39400.0,44.1858,44.3137,43.8478,44.2132,39400.0
2013-09-04 10:00:00,48.4,48.69,48.39,48.69,26900.0,44.2132,44.4781,44.2041,44.4781,26900.0
2013-09-04 10:30:00,48.71,48.76,48.43,48.69,25800.0,44.4964,44.542,44.2406,44.4781,25800.0
2013-09-04 11:00:00,48.74,48.88,48.68,48.69,19900.0,44.5238,44.6517,44.469,44.4781,19900.0
2013-09-04 11:30:00,48.7,48.89,48.7,48.8,38900.0,44.4872,44.6608,44.4872,44.5786,38900.0
2013-09-04 12:00:00,48.82,48.85,48.79,48.82,39700.0,44.5969,44.6243,44.5695,44.5969,39700.0
2013-09-04 12:30:00,48.8,48.8,48.49,48.58,55000.0,44.5786,44.5786,44.2954,44.3776,55000.0
2013-09-04 13:00:00,48.56,48.73,48.56,48.66,14000.0,44.3593,44.5146,44.3593,44.4507,14000.0
2013-09-04 13:30:00,48.66,48.71,48.54,48.59,16900.0,44.4507,44.4964,44.3411,44.3868,16900.0
2013-09-04 14:00:00,48.59,48.68,48.58,48.68,13200.0,44.3868,44.469,44.3776,44.469,13200.0
2013-09-04 14:30:00,48.65,48.67,48.56,48.57,24200.0,44.4416,44.4598,44.3593,44.3685,24200.0
2013-09-04 15:00:00,48.57,48.69,48.47,48.6,30000.0,44.3685,44.4781,44.2771,44.3959,30000.0
2013-09-04 15:30:00,48.62,48.82,48.59,48.81,94400.0,44.4142,44.5969,44.3868,44.5877,94400.0
2013-09-05 09:30:00,48.75,49.15,48.6,49.1,29100.0,44.5329,44.8983,44.3959,44.8526,29100.0
2013-09-05 10:00:00,49.16,49.2,48.96,49.12,30700.0,44.9074,44.944,44.7247,44.8709,30700.0
2013-09-05 10:30:00,49.13,49.19,48.93,48.98,54900.0,44.88,44.9349,44.6973,44.743,54900.0
2013-09-05 11:00:00,49.02,49.1,48.97,49.03,24600.0,44.7796,44.8526,44.7339,44.7887,24600.0
2013-09-05 11:30:00,49.01,49.13,49.0,49.04,10600.0,44.7704,44.88,44.7613,44.7978,10600.0
2013-09-05 12:00:00,49.04,49.06,49.0,49.06,30500.0,44.7978,44.8161,44.7613,44.8161,30500.0
2013-09-05 12:30:00,49.03,49.1,49.03,49.06,9500.0,44.7887,44.8526,44.7887,44.8161,9500.0
2013-09-05 13:00:00,49.05,49.22,49.04,49.17,14000.0,44.807,44.9623,44.7978,44.9166,14000.0
2013-09-05 13:30:00,49.16,49.22,49.02,49.1,16300.0,44.9074,44.9623,44.7796,44.8526,16300.0
2013-09-05 14:00:00,49.09,49.14,48.97,49.04,14800.0,44.8435,44.8892,44.7339,44.7978,14800.0
2013-09-05 14:30:00,49.04,49.18,49.0,49.09,14200.0,44.7978,44.9257,44.7613,44.8435,14200.0
2013-09-05 15:00:00,49.12,49.12,49.03,49.09,27900.0,44.8709,44.8709,44.7887,44.8435,27900.0
2013-09-05 15:30:00,49.1,49.2,49.01,49.16,125500.0,44.8526,44.944,44.7704,44.9074,125500.0
2013-09-06 09:30:00,49.57,49.88,48.96,49.22,47100.0,45.282,45.5652,44.7247,44.9623,47100.0
2013-09-06 10:00:00,49.25,49.25,48.81,48.85,35700.0,44.9897,44.9897,44.5877,44.6243,35700.0
2013-09-06 10:30:00,48.9,49.15,48.86,49.1,74200.0,44.6699,44.8983,44.6334,44.8526,74200.0
2013-09-06 11:00:00,49.11,49.2,48.9,48.95,136300.0,44.8618,44.944,44.6699,44.7156,136300.0
2013-09-06 11:30:00,48.99,49.5,48.95,49.42,42300.0,44.7522,45.218,44.7156,45.145,42300.0
2013-09-06 12:00:00,49.47,49.53,49.31,49.49,18500.0,45.1906,45.2454,45.0445,45.2089,18500.0
2013-09-06 12:30:00,49.49,49.58,49.42,49.57,12000.0,45.2089,45.2911,45.145,45.282,12000.0
2013-09-06 13:00:00,49.56,49.61,49.43,49.48,12600.0,45.2728,45.3185,45.1541,45.1998,12600.0
2013-09-06 13:30:00,49.45,49.55,49.39,49.42,18300.0,45.1724,45.2637,45.1176,45.145,18300.0
2013-09-06 14:00:00,49.41,49.46,49.11,49.42,45900.0,45.1358,45.1815,44.8618,45.145,45900.0
2013-09-06 14:30:00,49.43,49.48,49.37,49.39,21900.0,45.1541,45.1998,45.0993,45.1176,21900.0
2013-09-06 15:00:00,49.44,49.47,49.25,49.35,31500.0,45.1632,45.1906,44.9897,45.081,31500.0
2013-09-06 15:30:00,49.35,49.35,49.04,49.13,122500.0,45.081,45.081,44.7978,44.88,122500.0
2013-09-09 09:30:00,49.12,49.88,49.07,49.78,40000.0,44.8709,45.5652,44.8252,45.4738,40000.0
2013-09-09 10:00:00,49.79,50.0,49.62,49.83,28200.0,45.4829,45.6748,45.3277,45.5195,28200.0
2013-09-09 10:30:00,49.81,50.1,49.8,49.98,20000.0,45.5012,45.7661,45.4921,45.6565,20000.0
2013-09-09 11:00:00,50.01,50.01,49.47,49.56,77100.0,45.6839,45.6839,45.1906,45.2728,77100.0
2013-09-09 11:30:00,49.55,49.77,49.53,49.6,33400.0,45.2637,45.4647,45.2454,45.3094,33400.0
2013-09-09 12:00:00,49.62,49.72,49.54,49.65,16000.0,45.3277,45.419,45.2546,45.3551,16000.0
2013-09-09 12:30:00,49.65,49.77,49.65,49.75,22800.0,45.3551,45.4647,45.3551,45.4464,22800.0
2013-09-09 13:00:00,49.74,49.91,49.7,49.87,62400.0,45.4373,45.5926,45.4007,45.556,62400.0
2013-09-09 13:30:00,49.88,50.16,49.86,50.15,12300.0,45.5652,45.8209,45.5469,45.8118,12300.0
2013-09-09 14:00:00,50.14,50.22,50.06,50.11,20300.0,45.8027,45.8758,45.7296,45.7753,20300.0
2013-09-09 14:30:00,50.13,50.22,50.08,50.19,17700.0,45.7935,45.8758,45.7479,45.8483,17700.0
2013-09-09 15:00:00,50.18,50.33,50.14,50.21,11900.0,45.8392,45.9762,45.8027,45.8666,11900.0
2013-09-09 15:30:00,50.21,50.26,50.13,50.23,77300.0,45.8666,45.9123,45.7935,45.8849,77300.0
2013-09-10 09:30:00,50.83,51.1,50.35,51.04,67200.0,46.433,46.6796,45.9945,46.6248,67200.0
2013-09-10 10:00:00,51.07,51.66,51.07,51.52,88900.0,46.6522,47.1912,46.6522,47.0633,88900.0
2013-09-10 10:30:00,51.56,51.72,51.36,51.42,76200.0,47.0998,47.246,46.9171,46.9719,76200.0
2013-09-10 11:00:00,51.43,51.43,51.2,51.34,79300.0,46.9811,46.9811,46.771,46.8989,79300.0
2013-09-10 11:30:00,51.33,51.38,50.99,51.13,55400.0,46.8897,46.9354,46.5791,46.707,55400.0
2013-09-10 12:00:00,51.12,51.26,51.06,51.07,18800.0,46.6979,46.8258,46.6431,46.6522,18800.0
2013-09-10 12:30:00,51.09,51.17,50.89,51.16,17400.0,46.6705,46.7436,46.4878,46.7344,17400.0
2013-09-10 13:00:00,51.21,51.26,51.07,51.26,20600.0,46.7801,46.8258,46.6522,46.8258,20600.0
2013-09-10 13:30:00,51.31,51.31,51.17,51.23,17100.0,46.8715,46.8715,46.7436,46.7984,17100.0
2013-09-10 14:00:00,51.22,51.3,51.07,51.21,37800.0,46.7892,46.8623,46.6522,46.7801,37800.0
2013-09-10 14:30:00,51.22,51.26,51.08,51.25,38300.0,46.7892,46.8258,46.6614,46.8167,38300.0
2013-09-10 15:00:00,51.24,51.47,51.23,51.41,51700.0,46.8075,47.0176,46.7984,46.9628,51700.0
2013-09-10 15:30:00,51.41,51.54,51.41,51.48,93900.0,46.9628,47.0816,46.9628,47.0268,93900.0
2013-09-11 09:30:00,51.53,52.0,51.26,51.57,35100.0,47.0724,47.5018,46.8258,47.109,35100.0
2013-09-11 10:00:00,51.57,51.61,51.37,51.5,49100.0,47.109,47.1455,46.9263,47.045,49100.0
2013-09-11 10:30:00,51.5,51.79,51.42,51.57,38800.0,47.045,47.3099,46.9719,47.109,38800.0
2013-09-11 11:00:00,51.6,51.69,51.55,51.69,37800.0,47.1364,47.2186,47.0907,47.2186,37800.0
2013-09-11 11:30:00,51.68,51.96,51.65,51.91,45900.0,47.2095,47.4652,47.1821,47.4196,45900.0
2013-09-11 12:00:00,51.9,51.98,51.8,51.98,27500.0,47.4104,47.4835,47.3191,47.4835,27500.0
2013-09-11 12:30:00,51.99,52.07,51.87,52.07,37100.0,47.4926,47.5657,47.383,47.5657,37100.0
2013-09-11 13:00:00,52.06,52.3,52.02,52.3,38700.0,47.5566,47.7758,47.52,47.7758,38700.0
2013-09-11 13:30:00,52.29,52.5,52.28,52.44,42100.0,47.7667,47.9585,47.7576,47.9037,42100.0
2013-09-11 14:00:00,52.43,52.44,52.08,52.3,77900.0,47.8946,47.9037,47.5749,47.7758,77900.0
2013-09-11 14:30:00,52.3,52.31,52.18,52.26,45800.0,47.7758,47.785,47.6662,47.7393,45800.0
2013-09-11 15:00:00,52.26,52.32,52.17,52.17,59900.0,47.7393,47.7941,47.6571,47.6571,59900.0
2013-09-11 15:30:00,52.17,52.42,52.16,52.4,128700.0,47.6571,47.8854,47.6479,47.8672,128700.0
2013-09-12 09:30:00,52.03,52.32,51.94,52.32,27500.0,47.5292,47.7941,47.447,47.7941,27500.0
2013-09-12 10:00:00,52.29,52.4,52.03,52.14,19600.0,47.7667,47.8672,47.5292,47.6297,19600.0
2013-09-12 10:30:00,52.16,52.22,51.8,51.83,37100.0,47.6479,47.7027,47.3191,47.3465,37100.0
2013-09-12 11:00:00,51.82,51.93,51.66,51.68,13800.0,47.3373,47.4378,47.1912,47.2095,13800.0
2013-09-12 11:30:00,51.65,51.76,51.53,51.69,14000.0,47.1821,47.2825,47.0724,47.2186,14000.0
2013-09-12 12:00:00,51.69,51.7,51.36,51.4,23500.0,47.2186,47.2277,46.9171,46.9537,23500.0
2013-09-12 12:30:00,51.42,51.55,51.42,51.55,26200.0,46.9719,47.0907,46.9719,47.0907,26200.0
2013-09-12 13:00:00,51.6,51.8,51.58,51.73,11500.0,47.1364,47.3191,47.1181,47.2551,11500.0
2013-09-12 13:30:00,51.73,51.79,51.65,51.69,12400.0,47.2551,47.3099,47.1821,47.2186,12400.0
2013-09-12 14:00:00,51.63,51.68,51.49,51.5,14500.0,47.1638,47.2095,47.0359,47.045,14500.0
2013-09-12 14:30:00,51.47,51.7,51.44,51.6,19600.0,47.0176,47.2277,46.9902,47.1364,19600.0
2013-09-12 15:00:00,51.61,51.61,51.46,51.61,16800.0,47.1455,47.1455,47.0085,47.1455,16800.0
2013-09-12 15:30:00,51.61,51.7,51.53,51.7,80500.0,47.1455,47.2277,47.0724,47.2277,80500.0
2013-09-13 09:30:00,51.81,51.86,51.17,51.27,23200.0,47.3282,47.3739,46.7436,46.8349,23200.0
2013-09-13 10:00:00,51.3,51.46,51.25,51.35,30400.0,46.8623,47.0085,46.8167,46.908,30400.0
2013-09-13 10:30:00,51.39,51.54,51.36,51.52,33900.0,46.9445,47.0816,46.9171,47.0633,33900.0
2013-09-13 11:00:00,51.48,51.66,51.45,51.63,11100.0,47.0268,47.1912,46.9994,47.1638,11100.0
2013-09-13 11:30:00,51.61,51.68,51.55,51.58,14500.0,47.1455,47.2095,47.0907,47.1181,14500.0
2013-09-13 12:00:00,51.58,51.67,51.48,51.55,14400.0,47.1181,47.2003,47.0268,47.0907,14400.0
2013-09-13 12:30:00,51.55,51.7,51.39,51.66,8900.0,47.0907,47.2277,46.9445,47.1912,8900.0
2013-09-13 13:00:00,51.59,51.65,51.44,51.55,15000.0,47.1272,47.1821,46.9902,47.0907,15000.0
2013-09-13 13:30:00,51.51,51.87,51.5,51.86,31500.0,47.0542,47.383,47.045,47.3739,31500.0
2013-09-13 14:00:00,51.86,52.38,51.86,52.38,45600.0,47.3739,47.8489,47.3739,47.8489,45600.0
2013-09-13 14:30:00,52.35,52.63,52.29,52.53,60300.0,47.8215,48.0773,47.7667,47.9859,60300.0
2013-09-13 15:00:00,52.54,52.68,52.5,52.66,53300.0,47.9951,48.123,47.9585,48.1047,53300.0
2013-09-13 15:30:00,52.65,52.74,52.5,52.57,119200.0,48.0955,48.1778,47.9585,48.0225,119200.0
2013-09-16 09:30:00,53.86,54.37,53.06,53.18,123100.0,49.2009,49.6668,48.4701,48.5797,123100.0
2013-09-16 10:00:00,53.24,53.29,52.75,52.79,110800.0,48.6345,48.6802,48.1869,48.2234,110800.0
2013-09-16 10:30:00,52.79,52.86,52.45,52.47,75100.0,48.2234,48.2874,47.9128,47.9311,75100.0
2013-09-16 11:00:00,52.5,52.58,52.38,52.51,27800.0,47.9585,48.0316,47.8489,47.9677,27800.0
2013-09-16 11:30:00,52.54,52.6,52.48,52.5,31800.0,47.9951,48.0499,47.9403,47.9585,31800.0
2013-09-16 12:00:00,52.47,52.56,52.43,52.46,12800.0,47.9311,48.0133,47.8946,47.922,12800.0
2013-09-16 12:30:00,52.49,52.53,52.41,52.5,38200.0,47.9494,47.9859,47.8763,47.9585,38200.0
2013-09-16 13:00:00,52.52,52.58,52.45,52.54,15800.0,47.9768,48.0316,47.9128,47.9951,15800.0
2013-09-16 13:30:00,52.52,52.52,52.25,52.35,14900.0,47.9768,47.9768,47.7301,47.8215,14900.0
2013-09-16 14:00:00,52.29,52.38,52.14,52.35,29400.0,47.7667,47.8489,47.6297,47.8215,29400.0
2013-09-16 14:30:00,52.35,52.44,52.3,52.32,98100.0,47.8215,47.9037,47.7758,47.7941,98100.0
2013-09-16 15:00:00,52.31,52.41,52.31,52.38,43400.0,47.785,47.8763,47.785,47.8489,43400.0
2013-09-16 15:30:00,52.37,52.4,52.1,52.34,127000.0,47.8398,47.8672,47.5931,47.8124,127000.0
2013-09-17 09:30:00,52.23,52.72,52.2,52.2,65100.0,47.7119,48.1595,47.6845,47.6845,65100.0
2013-09-17 10:00:00,52.22,52.27,52.05,52.07,43100.0,47.7027,47.7484,47.5474,47.5657,43100.0
2013-09-17 10:30:00,52.08,52.15,51.8,51.86,36500.0,47.5749,47.6388,47.3191,47.3739,36500.0
2013-09-17 11:00:00,51.86,51.96,51.8,51.94,85000.0,47.3739,47.4652,47.3191,47.447,85000.0
2013-09-17 11:30:00,51.94,51.94,51.61,51.76,15300.0,47.447,47.447,47.1455,47.2825,15300.0
2013-09-17 12:00:00,51.79,52.0,51.68,51.85,53800.0,47.3099,47.5018,47.2095,47.3648,53800.0
2013-09-17 12:30:00,51.85,51.85,51.69,51.74,14700.0,47.3648,47.3648,47.2186,47.2643,14700.0
2013-09-17 13:00:00,51.76,51.77,51.56,51.64,19300.0,47.2825,47.2917,47.0998,47.1729,19300.0
2013-09-17 13:30:00,51.67,51.81,51.65,51.72,73800.0,47.2003,47.3282,47.1821,47.246,73800.0
2013-09-17 14:00:00,51.73,51.77,51.63,51.76,41400.0,47.2551,47.2917,47.1638,47.2825,41400.0
2013-09-17 14:30:00,51.78,51.89,51.75,51.75,25200.0,47.3008,47.4013,47.2734,47.2734,25200.0
2013-09-17 15:00:00,51.75,51.97,51.75,51.95,36700.0,47.2734,47.4744,47.2734,47.4561,36700.0
2013-09-17 15:30:00,51.95,51.95,51.78,51.9,95200.0,47.4561,47.4561,47.3008,47.4104,95200.0
2013-09-18 09:30:00,51.7,51.98,51.48,51.59,52200.0,47.2277,47.4835,47.0268,47.1272,52200.0
2013-09-18 10:00:00,51.6,51.91,51.39,51.41,47200.0,47.1364,47.4196,46.9445,46.9628,47200.0
2013-09-18 10:30:00,51.48,51.9,51.47,51.77,22900.0,47.0268,47.4104,47.0176,47.2917,22900.0
2013-09-18 11:00:00,51.77,51.91,51.73,51.9,53100.0,47.2917,47.4196,47.2551,47.4104,53100.0
2013-09-18 11:30:00,51.87,51.92,51.78,51.88,21400.0,47.383,47.4287,47.3008,47.3922,21400.0
2013-09-18 12:00:00,51.86,52.06,51.84,52.04,18300.0,47.3739,47.5566,47.3556,47.5383,18300.0
2013-09-18 12:30:00,52.03,52.17,52.0,52.13,21000.0,47.5292,47.6571,47.5018,47.6205,21000.0
2013-09-18 13:00:00,52.16,52.36,52.14,52.31,42600.0,47.6479,47.8306,47.6297,47.785,42600.0
2013-09-18 13:30:00,52.3,52.3,52.05,52.26,28000.0,47.7758,47.7758,47.5474,47.7393,28000.0
2013-09-18 14:00:00,52.34,53.17,52.28,52.88,139500.0,47.8124,48.5706,47.7576,48.3057,139500.0
2013-09-18 14:30:00,52.9,53.27,52.89,53.27,74100.0,48.3239,48.6619,48.3148,48.6619,74100.0
2013-09-18 15:00:00,53.28,53.37,53.21,53.29,79100.0,48.671,48.7533,48.6071,48.6802,79100.0
2013-09-18 15:30:00,53.3,53.41,53.19,53.36,192800.0,48.6893,48.7898,48.5888,48.7441,192800.0
2013-09-19 09:30:00,53.64,54.17,53.64,53.68,47000.0,48.9999,49.4841,48.9999,49.0364,47000.0
2013-09-19 10:00:00,53.68,53.93,53.61,53.75,82100.0,49.0364,49.2648,48.9725,49.1004,82100.0
2013-09-19 10:30:00,53.78,53.83,53.52,53.57,28900.0,49.1278,49.1735,48.8903,48.936,28900.0
2013-09-19 11:00:00,53.53,53.58,53.24,53.26,23600.0,48.8994,48.9451,48.6345,48.6528,23600.0
2013-09-19 11:30:00,53.25,53.3,53.14,53.18,18900.0,48.6436,48.6893,48.5432,48.5797,18900.0
2013-09-19 12:00:00,53.16,53.33,53.12,53.16,15000.0,48.5614,48.7167,48.5249,48.5614,15000.0
2013-09-19 12:30:00,53.16,53.23,53.07,53.13,39500.0,48.5614,48.6254,48.4792,48.534,39500.0
2013-09-19 13:00:00,53.15,53.18,52.99,53.04,19400.0,48.5523,48.5797,48.4061,48.4518,19400.0
2013-09-19 13:30:00,53.03,53.14,53.0,53.06,21000.0,48.4427,48.5432,48.4153,48.4701,21000.0
2013-09-19 14:00:00,53.05,53.3,53.0,53.29,20600.0,48.4609,48.6893,48.4153,48.6802,20600.0
2013-09-19 14:30:00,53.26,53.26,52.94,52.96,56100.0,48.6528,48.6528,48.3605,48.3787,56100.0
2013-09-19 15:00:00,52.96,53.03,52.94,53.03,54100.0,48.3787,48.4427,48.3605,48.4427,54100.0
2013-09-19 15:30:00,53.01,53.09,52.86,52.93,146300.0,48.4244,48.4975,48.2874,48.3513,146300.0
2013-09-20 09:30:00,52.97,53.39,52.71,52.74,153900.0,48.3879,48.7715,48.1504,48.1778,153900.0
2013-09-20 10:00:00,52.75,52.88,52.6,52.66,18700.0,48.1869,48.3057,48.0499,48.1047,18700.0
2013-09-20 10:30:00,52.64,52.82,52.61,52.65,12000.0,48.0864,48.2508,48.059,48.0955,12000.0
2013-09-20 11:00:00,52.66,52.66,52.29,52.37,13100.0,48.1047,48.1047,47.7667,47.8398,13100.0
2013-09-20 11:30:00,52.41,52.52,52.2,52.2,12800.0,47.8763,47.9768,47.6845,47.6845,12800.0
2013-09-20 12:00:00,52.17,52.34,52.1,52.24,15400.0,47.6571,47.8124,47.5931,47.721,15400.0
2013-09-20 12:30:00,52.25,52.48,52.11,52.35,14300.0,47.7301,47.9403,47.6023,47.8215,14300.0
2013-09-20 13:00:00,52.38,52.4,52.09,52.16,16200.0,47.8489,47.8672,47.584,47.6479,16200.0
2013-09-20 13:30:00,52.19,52.26,52.05,52.14,12600.0,47.6753,47.7393,47.5474,47.6297,12600.0
2013-09-20 14:00:00,52.11,52.26,52.04,52.19,46300.0,47.6023,47.7393,47.5383,47.6753,46300.0
2013-09-20 14:30:00,52.22,52.28,52.09,52.18,14300.0,47.7027,47.7576,47.584,47.6662,14300.0
2013-09-20 15:00:00,52.2,52.31,52.07,52.07,30300.0,47.6845,47.785,47.5657,47.5657,30300.0
2013-09-20 15:30:00,52.08,52.33,51.99,52.03,177600.0,47.5749,47.8032,47.4926,47.5292,177600.0
2013-09-23 09:30:00,51.64,51.9,51.43,51.56,31300.0,47.1729,47.4104,46.9811,47.0998,31300.0
2013-09-23 10:00:00,51.6,51.83,51.36,51.41,37200.0,47.1364,47.3465,46.9171,46.9628,37200.0
2013-09-23 10:30:00,51.38,51.64,51.36,51.37,36200.0,46.9354,47.1729,46.9171,46.9263,36200.0
2013-09-23 11:00:00,51.4,51.53,51.21,51.39,38200.0,46.9537,47.0724,46.7801,46.9445,38200.0
2013-09-23 11:30:00,51.39,51.5,51.29,51.36,27600.0,46.9445,47.045,46.8532,46.9171,27600.0
2013-09-23 12:00:00,51.33,51.38,51.21,51.28,17500.0,46.8897,46.9354,46.7801,46.8441,17500.0
2013-09-23 12:30:00,51.26,51.28,51.08,51.17,17400.0,46.8258,46.8441,46.6614,46.7436,17400.0
2013-09-23 13:00:00,51.16,51.29,51.1,51.17,17300.0,46.7344,46.8532,46.6796,46.7436,17300.0
2013-09-23 13:30:00,51.2,51.33,51.07,51.26,20400.0,46.771,46.8897,46.6522,46.8258,20400.0
2013-09-23 14:00:00,51.3,51.32,51.04,51.07,18900.0,46.8623,46.8806,46.6248,46.6522,18900.0
2013-09-23 14:30:00,51.08,51.17,51.05,51.11,18100.0,46.6614,46.7436,46.634,46.6888,18100.0
2013-09-23 15:00:00,51.12,51.2,51.0,51.01,26400.0,46.6979,46.771,46.5883,46.5974,26400.0
2013-09-23 15:30:00,51.01,51.2,50.99,51.13,81400.0,46.5974,46.771,46.5791,46.707,81400.0
2013-09-24 09:30:00,51.25,51.42,50.62,50.9,34200.0,46.8167,46.9719,46.2412,46.4969,34200.0
2013-09-24 10:00:00,50.86,51.23,50.74,51.19,13900.0,46.4604,46.7984,46.3508,46.7618,13900.0
2013-09-24 10:30:00,51.3,51.84,51.2,51.69,52100.0,46.8623,47.3556,46.771,47.2186,52100.0
2013-09-24 11:00:00,51.7,52.12,51.7,51.94,22500.0,47.2277,47.6114,47.2277,47.447,22500.0
2013-09-24 11:30:00,51.93,52.16,51.93,52.08,15200.0,47.4378,47.6479,47.4378,47.5749,15200.0
2013-09-24 12:00:00,52.09,52.16,51.98,52.15,12400.0,47.584,47.6479,47.4835,47.6388,12400.0
2013-09-24 12:30:00,52.15,52.17,51.94,51.99,19300.0,47.6388,47.6571,47.447,47.4926,19300.0
2013-09-24 13:00:00,52.0,52.14,52.0,52.14,17800.0,47.5018,47.6297,47.5018,47.6297,17800.0
2013-09-24 13:30:00,52.14,52.18,51.94,51.95,16100.0,47.6297,47.6662,47.447,47.4561,16100.0
2013-09-24 14:00:00,51.94,52.0,51.56,51.6,19800.0,47.447,47.5018,47.0998,47.1364,19800.0
2013-09-24 14:30:00,51.6,51.7,51.58,51.6,22400.0,47.1364,47.2277,47.1181,47.1364,22400.0
2013-09-24 15:00:00,51.6,51.87,51.57,51.66,30200.0,47.1364,47.383,47.109,47.1912,30200.0
2013-09-24 15:30:00,51.67,51.68,51.48,51.57,100000.0,47.2003,47.2095,47.0268,47.109,100000.0
2013-09-25 09:30:00,51.72,51.78,51.28,51.31,11800.0,47.246,47.3008,46.8441,46.8715,11800.0
2013-09-25 10:00:00,51.3,51.87,51.3,51.85,13400.0,46.8623,47.383,46.8623,47.3648,13400.0
2013-09-25 10:30:00,51.87,52.07,51.78,51.92,24100.0,47.383,47.5657,47.3008,47.4287,24100.0
2013-09-25 11:00:00,51.93,52.44,51.75,52.4,66300.0,47.4378,47.9037,47.2734,47.8672,66300.0
2013-09-25 11:30:00,52.4,52.87,52.4,52.87,71700.0,47.8672,48.2965,47.8672,48.2965,71700.0
2013-09-25 12:00:00,52.8,52.87,52.33,52.37,16800.0,48.2326,48.2965,47.8032,47.8398,16800.0
2013-09-25 12:30:00,52.41,52.48,52.3,52.39,11600.0,47.8763,47.9403,47.7758,47.858,11600.0
2013-09-25 13:00:00,52.46,52.54,52.33,52.34,9300.0,47.922,47.9951,47.8032,47.8124,9300.0
2013-09-25 13:30:00,52.28,52.35,52.15,52.34,27400.0,47.7576,47.8215,47.6388,47.8124,27400.0
2013-09-25 14:00:00,52.3,52.51,52.17,52.36,22100.0,47.7758,47.9677,47.6571,47.8306,22100.0
2013-09-25 14:30:00,52.31,52.37,52.25,52.27,35700.0,47.785,47.8398,47.7301,47.7484,35700.0
2013-09-25 15:00:00,52.29,52.41,52.18,52.28,45500.0,47.7667,47.8763,47.6662,47.7576,45500.0
2013-09-25 15:30:00,52.25,52.34,52.14,52.2,114400.0,47.7301,47.8124,47.6297,47.6845,114400.0
2013-09-26 09:30:00,52.27,52.47,52.08,52.37,31000.0,47.7484,47.9311,47.5749,47.8398,31000.0
2013-09-26 10:00:00,52.38,52.71,52.18,52.23,27600.0,47.8489,48.1504,47.6662,47.7119,27600.0
2013-09-26 10:30:00,52.23,52.23,51.64,51.74,18400.0,47.7119,47.7119,47.1729,47.2643,18400.0
2013-09-26 11:00:00,51.7,51.74,51.54,51.56,11400.0,47.2277,47.2643,47.0816,47.0998,11400.0
2013-09-26 11:30:00,51.56,51.59,51.45,51.57,12100.0,47.0998,47.1272,46.9994,47.109,12100.0
2013-09-26 12:00:00,51.56,51.79,51.45,51.73,19600.0,47.0998,47.3099,46.9994,47.2551,19600.0
2013-09-26 12:30:00,51.77,51.92,51.77,51.85,10100.0,47.2917,47.4287,47.2917,47.3648,10100.0
2013-09-26 13:00:00,51.86,51.89,51.73,51.8,7700.0,47.3739,47.4013,47.2551,47.3191,7700.0
2013-09-26 13:30:00,51.82,51.82,51.66,51.72,8400.0,47.3373,47.3373,47.1912,47.246,8400.0
2013-09-26 14:00:00,51.71,51.73,51.5,51.55,12100.0,47.2369,47.2551,47.045,47.0907,12100.0
2013-09-26 14:30:00,51.55,51.58,51.39,51.56,18500.0,47.0907,47.1181,46.9445,47.0998,18500.0
2013-09-26 15:00:00,51.53,51.61,51.49,51.6,19700.0,47.0724,47.1455,47.0359,47.1364,19700.0
2013-09-26 15:30:00,51.61,52.1,51.59,52.06,119400.0,47.1455,47.5931,47.1272,47.5566,119400.0
2013-09-27 09:30:00,51.73,51.73,51.25,51.31,22300.0,47.2551,47.2551,46.8167,46.8715,22300.0
2013-09-27 10:00:00,51.3,51.57,51.25,51.41,10400.0,46.8623,47.109,46.8167,46.9628,10400.0
2013-09-27 10:30:00,51.43,51.71,51.42,51.58,35400.0,46.9811,47.2369,46.9719,47.1181,35400.0
2013-09-27 11:00:00,51.62,51.62,51.35,51.47,12400.0,47.1546,47.1546,46.908,47.0176,12400.0
2013-09-27 11:30:00,51.49,51.65,51.34,51.34,13800.0,47.0359,47.1821,46.8989,46.8989,13800.0
2013-09-27 12:00:00,51.37,51.49,51.3,51.44,6800.0,46.9263,47.0359,46.8623,46.9902,6800.0
2013-09-27 12:30:00,51.44,51.51,51.36,51.4,5800.0,46.9902,47.0542,46.9171,46.9537,5800.0
2013-09-27 13:00:00,51.39,51.44,51.3,51.31,4100.0,46.9445,46.9902,46.8623,46.8715,4100.0
2013-09-27 13:30:00,51.3,51.4,51.24,51.24,14900.0,46.8623,46.9537,46.8075,46.8075,14900.0
2013-09-27 14:00:00,51.25,51.27,51.07,51.13,16800.0,46.8167,46.8349,46.6522,46.707,16800.0
2013-09-27 14:30:00,51.13,51.29,51.06,51.17,21300.0,46.707,46.8532,46.6431,46.7436,21300.0
2013-09-27 15:00:00,51.18,51.21,51.05,51.1,20900.0,46.7527,46.7801,46.634,46.6796,20900.0
2013-09-27 15:30:00,51.11,51.37,51.09,51.3,100500.0,46.6888,46.9263,46.6705,46.8623,100500.0
2013-09-30 09:30:00,50.7,51.16,50.7,51.13,19700.0,46.3142,46.7344,46.3142,46.707,19700.0
2013-09-30 10:00:00,51.12,51.44,50.99,51.34,17400.0,46.6979,46.9902,46.5791,46.8989,17400.0
2013-09-30 10:30:00,51.38,51.65,51.26,51.54,16200.0,46.9354,47.1821,46.8258,47.0816,16200.0
2013-09-30 11:00:00,51.56,51.82,51.45,51.79,53300.0,47.0998,47.3373,46.9994,47.3099,53300.0
2013-09-30 11:30:00,51.77,51.84,51.63,51.76,11900.0,47.2917,47.3556,47.1638,47.2825,11900.0
2013-09-30 12:00:00,51.77,51.77,51.58,51.7,9100.0,47.2917,47.2917,47.1181,47.2277,9100.0
2013-09-30 12:30:00,51.75,51.88,51.68,51.68,26600.0,47.2734,47.3922,47.2095,47.2095,26600.0
2013-09-30 13:00:00,51.66,51.83,51.52,51.81,120300.0,47.1912,47.3465,47.0633,47.3282,120300.0
2013-09-30 13:30:00,51.83,51.99,51.75,51.79,32200.0,47.3465,47.4926,47.2734,47.3099,32200.0
2013-09-30 14:00:00,51.86,52.12,51.82,52.12,27000.0,47.3739,47.6114,47.3373,47.6114,27000.0
2013-09-30 14:30:00,52.12,52.36,52.12,52.32,33600.0,47.6114,47.8306,47.6114,47.7941,33600.0
2013-09-30 15:00:00,52.28,52.29,52.03,52.04,45500.0,47.7576,47.7667,47.5292,47.5383,45500.0
2013-09-30 15:30:00,52.06,52.09,51.66,51.81,152600.0,47.5566,47.584,47.1912,47.3282,152600.0
2013-10-01 09:30:00,51.88,52.35,51.85,52.29,24200.0,47.3922,47.8215,47.3648,47.7667,24200.0
2013-10-01 10:00:00,52.28,52.56,52.2,52.33,30800.0,47.7576,48.0133,47.6845,47.8032,30800.0
2013-10-01 10:30:00,52.34,52.59,52.34,52.46,31000.0,47.8124,48.0407,47.8124,47.922,31000.0
2013-10-01 11:00:00,52.41,52.57,52.36,52.5,25900.0,47.8763,48.0225,47.8306,47.9585,25900.0
2013-10-01 11:30:00,52.51,52.63,52.37,52.41,15400.0,47.9677,48.0773,47.8398,47.8763,15400.0
2013-10-01 12:00:00,52.4,52.51,52.33,52.51,16700.0,47.8672,47.9677,47.8032,47.9677,16700.0
2013-10-01 12:30:00,52.48,52.48,52.15,52.25,17700.0,47.9403,47.9403,47.6388,47.7301,17700.0
2013-10-01 13:00:00,52.25,52.33,52.14,52.18,17500.0,47.7301,47.8032,47.6297,47.6662,17500.0
2013-10-01 13:30:00,52.18,52.32,52.14,52.3,20500.0,47.6662,47.7941,47.6297,47.7758,20500.0
2013-10-01 14:00:00,52.27,52.29,52.15,52.25,45900.0,47.7484,47.7667,47.6388,47.7301,45900.0
2013-10-01 14:30:00,52.24,52.36,52.2,52.36,27300.0,47.721,47.8306,47.6845,47.8306,27300.0
2013-10-01 15:00:00,52.35,52.56,52.33,52.56,43500.0,47.8215,48.0133,47.8032,48.0133,43500.0
2013-10-01 15:30:00,52.56,52.78,52.43,52.71,80100.0,48.0133,48.2143,47.8946,48.1504,80100.0
2013-10-02 09:30:00,52.46,52.75,52.31,52.56,34000.0,47.922,48.1869,47.785,48.0133,34000.0
2013-10-02 10:00:00,52.54,52.62,52.29,52.57,20400.0,47.9951,48.0681,47.7667,48.0225,20400.0
2013-10-02 10:30:00,52.52,52.74,52.48,52.71,12800.0,47.9768,48.1778,47.9403,48.1504,12800.0
2013-10-02 11:00:00,52.7,52.98,52.7,52.96,34600.0,48.1412,48.397,48.1412,48.3787,34600.0
2013-10-02 11:30:00,52.96,53.46,52.96,53.36,266900.0,48.3787,48.8355,48.3787,48.7441,266900.0
2013-10-02 12:00:00,53.38,53.44,53.33,53.42,20500.0,48.7624,48.8172,48.7167,48.7989,20500.0
2013-10-02 12:30:00,53.41,53.54,53.37,53.46,20100.0,48.7898,48.9086,48.7533,48.8355,20100.0
2013-10-02 13:00:00,53.47,53.58,53.38,53.56,33100.0,48.8446,48.9451,48.7624,48.9268,33100.0
2013-10-02 13:30:00,53.55,53.57,53.35,53.36,27400.0,48.9177,48.936,48.735,48.7441,27400.0
2013-10-02 14:00:00,53.35,53.47,53.35,53.45,29600.0,48.735,48.8446,48.735,48.8263,29600.0
2013-10-02 14:30:00,53.43,53.44,53.3,53.39,27800.0,48.8081,48.8172,48.6893,48.7715,27800.0
2013-10-02 15:00:00,53.37,53.45,53.34,53.41,31500.0,48.7533,48.8263,48.7259,48.7898,31500.0
2013-10-02 15:30:00,53.41,53.72,53.41,53.69,124500.0,48.7898,49.073,48.7898,49.0456,124500.0
2013-10-03 09:30:00,53.54,53.9,53.32,53.42,44900.0,48.9086,49.2374,48.7076,48.7989,44900.0
2013-10-03 10:00:00,53.37,53.37,52.79,52.8,47300.0,48.7533,48.7533,48.2234,48.2326,47300.0
2013-10-03 10:30:00,52.79,52.8,52.28,52.4,49400.0,48.2234,48.2326,47.7576,47.8672,49400.0
2013-10-03 11:00:00,52.4,52.47,52.17,52.17,19500.0,47.8672,47.9311,47.6571,47.6571,19500.0
2013-10-03 11:30:00,52.16,52.21,51.9,51.9,23900.0,47.6479,47.6936,47.4104,47.4104,23900.0
2013-10-03 12:00:00,51.91,52.16,51.87,52.13,20700.0,47.4196,47.6479,47.383,47.6205,20700.0
2013-10-03 12:30:00,52.14,52.34,52.06,52.34,21200.0,47.6297,47.8124,47.5566,47.8124,21200.0
2013-10-03 13:00:00,52.31,52.54,52.3,52.54,13000.0,47.785,47.9951,47.7758,47.9951,13000.0
2013-10-03 13:30:00,52.55,52.77,52.54,52.66,20800.0,48.0042,48.2052,47.9951,48.1047,20800.0
2013-10-03 14:00:00,52.66,52.68,52.5,52.67,45600.0,48.1047,48.123,47.9585,48.1138,45600.0
2013-10-03 14:30:00,52.73,52.77,52.56,52.59,30700.0,48.1686,48.2052,48.0133,48.0407,30700.0
2013-10-03 15:00:00,52.57,52.67,52.55,52.67,33400.0,48.0225,48.1138,48.0042,48.1138,33400.0
2013-10-03 15:30:00,52.64,52.88,52.6,52.69,117800.0,48.0864,48.3057,48.0499,48.1321,117800.0
2013-10-04 09:30:00,52.58,52.85,52.1,52.63,18100.0,48.0316,48.2782,47.5931,48.0773,18100.0
2013-10-04 10:00:00,52.68,52.8,52.11,52.11,14900.0,48.123,48.2326,47.6023,47.6023,14900.0
2013-10-04 10:30:00,52.15,52.28,52.0,52.08,13600.0,47.6388,47.7576,47.5018,47.5749,13600.0
2013-10-04 11:00:00,52.08,52.45,52.02,52.36,32200.0,47.5749,47.9128,47.52,47.8306,32200.0
2013-10-04 11:30:00,52.34,52.5,52.31,52.42,21000.0,47.8124,47.9585,47.785,47.8854,21000.0
2013-10-04 12:00:00,52.42,52.62,52.32,52.59,16200.0,47.8854,48.0681,47.7941,48.0407,16200.0
2013-10-04 12:30:00,52.61,52.74,52.57,52.68,30600.0,48.059,48.1778,48.0225,48.123,30600.0
2013-10-04 13:00:00,52.69,52.76,52.45,52.5,19300.0,48.1321,48.196,47.9128,47.9585,19300.0
2013-10-04 13:30:00,52.52,52.57,52.43,52.44,6100.0,47.9768,48.0225,47.8946,47.9037,6100.0
2013-10-04 14:00:00,52.45,52.59,52.43,52.52,9500.0,47.9128,48.0407,47.8946,47.9768,9500.0
2013-10-04 14:30:00,52.51,52.7,52.44,52.65,26500.0,47.9677,48.1412,47.9037,48.0955,26500.0
2013-10-04 15:00:00,52.66,52.85,52.63,52.85,38300.0,48.1047,48.2782,48.0773,48.2782,38300.0
2013-10-04 15:30:00,52.85,52.88,52.67,52.82,108100.0,48.2782,48.3057,48.1138,48.2508,108100.0
2013-10-07 09:30:00,52.25,52.57,52.1,52.1,12700.0,47.7301,48.0225,47.5931,47.5931,12700.0
2013-10-07 10:00:00,52.06,52.36,52.0,52.3,13800.0,47.5566,47.8306,47.5018,47.7758,13800.0
2013-10-07 10:30:00,52.29,52.34,52.17,52.29,6300.0,47.7667,47.8124,47.6571,47.7667,6300.0
2013-10-07 11:00:00,52.3,52.6,52.26,52.51,13600.0,47.7758,48.0499,47.7393,47.9677,13600.0
2013-10-07 11:30:00,52.49,52.55,52.4,52.4,5900.0,47.9494,48.0042,47.8672,47.8672,5900.0
2013-10-07 12:00:00,52.38,52.54,52.26,52.26,8300.0,47.8489,47.9951,47.7393,47.7393,8300.0
2013-10-07 12:30:00,52.25,52.31,52.24,52.25,12800.0,47.7301,47.785,47.721,47.7301,12800.0
2013-10-07 13:00:00,52.27,52.41,52.25,52.31,15000.0,47.7484,47.8763,47.7301,47.785,15000.0
2013-10-07 13:30:00,52.31,52.46,52.24,52.43,9700.0,47.785,47.922,47.721,47.8946,9700.0
2013-10-07 14:00:00,52.49,52.66,52.42,52.66,10800.0,47.9494,48.1047,47.8854,48.1047,10800.0
2013-10-07 14:30:00,52.67,52.75,52.6,52.67,10000.0,48.1138,48.1869,48.0499,48.1138,10000.0
2013-10-07 15:00:00,52.65,52.78,52.52,52.6,32200.0,48.0955,48.2143,47.9768,48.0499,32200.0
2013-10-07 15:30:00,52.59,52.63,52.41,52.51,90200.0,48.0407,48.0773,47.8763,47.9677,90200.0
2013-10-08 09:30:00,52.41,52.77,52.38,52.77,23900.0,47.8763,48.2052,47.8489,48.2052,23900.0
2013-10-08 10:00:00,52.82,52.93,52.57,52.73,17700.0,48.2508,48.3513,48.0225,48.1686,17700.0
2013-10-08 10:30:00,52.66,52.8,52.46,52.65,37200.0,48.1047,48.2326,47.922,48.0955,37200.0
2013-10-08 11:00:00,52.62,52.96,52.49,52.49,39700.0,48.0681,48.3787,47.9494,47.9494,39700.0
2013-10-08 11:30:00,52.47,52.47,52.23,52.44,27500.0,47.9311,47.9311,47.7119,47.9037,27500.0
2013-10-08 12:00:00,52.45,52.46,51.98,51.99,20400.0,47.9128,47.922,47.4835,47.4926,20400.0
2013-10-08 12:30:00,51.99,52.04,51.83,51.91,18000.0,47.4926,47.5383,47.3465,47.4196,18000.0
2013-10-08 13:00:00,51.94,52.0,51.77,51.8,13600.0,47.447,47.5018,47.2917,47.3191,13600.0
2013-10-08 13:30:00,51.84,51.87,51.44,51.44,12100.0,47.3556,47.383,46.9902,46.9902,12100.0
2013-10-08 14:00:00,51.44,51.44,51.25,51.41,20300.0,46.9902,46.9902,46.8167,46.9628,20300.0
2013-10-08 14:30:00,51.43,51.44,51.06,51.29,28900.0,46.9811,46.9902,46.6431,46.8532,28900.0
2013-10-08 15:00:00,51.31,51.56,51.25,51.52,28600.0,46.8715,47.0998,46.8167,47.0633,28600.0
2013-10-08 15:30:00,51.52,51.58,51.32,51.36,109800.0,47.0633,47.1181,46.8806,46.9171,109800.0
2013-10-09 09:30:00,51.4,51.4,50.7,51.01,50100.0,46.9537,46.9537,46.3142,46.5974,50100.0
2013-10-09 10:00:00,51.03,51.08,50.58,50.84,57000.0,46.6157,46.6614,46.2046,46.4421,57000.0
2013-10-09 10:30:00,50.85,50.97,50.75,50.85,24700.0,46.4513,46.5609,46.3599,46.4513,24700.0
2013-10-09 11:00:00,50.82,50.95,50.35,50.51,22100.0,46.4238,46.5426,45.9945,46.1407,22100.0
2013-10-09 11:30:00,50.5,50.58,50.32,50.46,27100.0,46.1315,46.2046,45.9671,46.095,27100.0
2013-10-09 12:00:00,50.48,50.64,50.47,50.54,11000.0,46.1133,46.2594,46.1041,46.1681,11000.0
2013-10-09 12:30:00,50.57,50.72,50.53,50.53,9200.0,46.1955,46.3325,46.1589,46.1589,9200.0
2013-10-09 13:00:00,50.54,51.28,50.53,51.24,19200.0,46.1681,46.8441,46.1589,46.8075,19200.0
2013-10-09 13:30:00,51.21,51.37,51.09,51.35,23500.0,46.7801,46.9263,46.6705,46.908,23500.0
2013-10-09 14:00:00,51.29,51.4,51.06,51.23,28500.0,46.8532,46.9537,46.6431,46.7984,28500.0
2013-10-09 14:30:00,51.26,51.38,51.24,51.31,14100.0,46.8258,46.9354,46.8075,46.8715,14100.0
2013-10-09 15:00:00,51.28,51.3,51.02,51.08,24100.0,46.8441,46.8623,46.6065,46.6614,24100.0
2013-10-09 15:30:00,51.09,51.2,50.71,50.77,93600.0,46.6705,46.771,46.3234,46.3782,93600.0
2013-10-10 09:30:00,51.46,51.84,51.33,51.73,25600.0,47.0085,47.3556,46.8897,47.2551,25600.0
2013-10-10 10:00:00,51.74,51.87,51.69,51.86,10800.0,47.2643,47.383,47.2186,47.3739,10800.0
2013-10-10 10:30:00,51.8,52.17,51.79,51.94,12400.0,47.3191,47.6571,47.3099,47.447,12400.0
2013-10-10 11:00:00,51.85,51.91,51.74,51.83,18000.0,47.3648,47.4196,47.2643,47.3465,18000.0
2013-10-10 11:30:00,51.85,52.23,51.83,52.16,37600.0,47.3648,47.7119,47.3465,47.6479,37600.0
2013-10-10 12:00:00,52.14,52.34,52.08,52.28,18400.0,47.6297,47.8124,47.5749,47.7576,18400.0
2013-10-10 12:30:00,52.29,52.4,52.22,52.25,11800.0,47.7667,47.8672,47.7027,47.7301,11800.0
2013-10-10 13:00:00,52.25,52.27,52.07,52.27,41900.0,47.7301,47.7484,47.5657,47.7484,41900.0
2013-10-10 13:30:00,52.25,52.3,52.16,52.25,49200.0,47.7301,47.7758,47.6479,47.7301,49200.0
2013-10-10 14:00:00,52.25,52.28,52.14,52.26,15700.0,47.7301,47.7576,47.6297,47.7393,15700.0
2013-10-10 14:30:00,52.27,52.29,52.14,52.2,29900.0,47.7484,47.7667,47.6297,47.6845,29900.0
2013-10-10 15:00:00,52.19,52.37,52.19,52.21,35000.0,47.6753,47.8398,47.6753,47.6936,35000.0
2013-10-10 15:30:00,52.24,52.39,52.2,52.35,94800.0,47.721,47.858,47.6845,47.8215,94800.0
2013-10-11 09:30:00,52.11,52.77,51.96,52.73,102500.0,47.6023,48.2052,47.4652,48.1686,102500.0
2013-10-11 10:00:00,52.72,52.8,52.58,52.76,24200.0,48.1595,48.2326,48.0316,48.196,24200.0
2013-10-11 10:30:00,52.71,52.91,52.71,52.8,82200.0,48.1504,48.3331,48.1504,48.2326,82200.0
2013-10-11 11:00:00,52.79,52.8,52.6,52.73,13300.0,48.2234,48.2326,48.0499,48.1686,13300.0
2013-10-11 11:30:00,52.68,53.14,52.68,53.02,29400.0,48.123,48.5432,48.123,48.4335,29400.0
2013-10-11 12:00:00,53.04,53.16,53.0,53.03,10900.0,48.4518,48.5614,48.4153,48.4427,10900.0
2013-10-11 12:30:00,53.02,53.07,52.9,53.01,15900.0,48.4335,48.4792,48.3239,48.4244,15900.0
2013-10-11 13:00:00,52.97,53.01,52.87,52.95,31900.0,48.3879,48.4244,48.2965,48.3696,31900.0
2013-10-11 13:30:00,52.94,52.97,52.83,52.94,24500.0,48.3605,48.3879,48.26,48.3605,24500.0
2013-10-11 14:00:00,52.93,53.0,52.8,52.81,13800.0,48.3513,48.4153,48.2326,48.2417,13800.0
2013-10-11 14:30:00,52.82,53.03,52.79,52.89,39300.0,48.2508,48.4427,48.2234,48.3148,39300.0
2013-10-11 15:00:00,52.9,52.9,52.59,52.67,23600.0,48.3239,48.3239,48.0407,48.1138,23600.0
2013-10-11 15:30:00,52.7,52.82,52.53,52.81,120400.0,48.1412,48.2508,47.9859,48.2417,120400.0
2013-10-14 09:30:00,52.24,52.44,51.68,51.91,48700.0,47.721,47.9037,47.2095,47.4196,48700.0
2013-10-14 10:00:00,51.92,52.08,51.32,52.05,36200.0,47.4287,47.5749,46.8806,47.5474,36200.0
2013-10-14 10:30:00,52.05,52.19,51.92,52.1,27400.0,47.5474,47.6753,47.4287,47.5931,27400.0
2013-10-14 11:00:00,52.07,52.1,51.98,52.07,8500.0,47.5657,47.5931,47.4835,47.5657,8500.0
2013-10-14 11:30:00,52.12,52.6,52.07,52.57,37800.0,47.6114,48.0499,47.5657,48.0225,37800.0
2013-10-14 12:00:00,52.6,52.62,52.43,52.5,22800.0,48.0499,48.0681,47.8946,47.9585,22800.0
2013-10-14 12:30:00,52.51,52.69,52.46,52.58,10400.0,47.9677,48.1321,47.922,48.0316,10400.0
2013-10-14 13:00:00,52.61,53.02,52.57,52.99,40300.0,48.059,48.4335,48.0225,48.4061,40300.0
2013-10-14 13:30:00,53.04,53.16,52.81,52.86,23800.0,48.4518,48.5614,48.2417,48.2874,23800.0
2013-10-14 14:00:00,52.9,53.09,52.89,52.98,17700.0,48.3239,48.4975,48.3148,48.397,17700.0
2013-10-14 14:30:00,53.0,53.09,52.87,52.95,20200.0,48.4153,48.4975,48.2965,48.3696,20200.0
2013-10-14 15:00:00,52.95,53.07,52.88,52.95,17200.0,48.3696,48.4792,48.3057,48.3696,17200.0
2013-10-14 15:30:00,52.97,53.04,52.76,52.95,84300.0,48.3879,48.4518,48.196,48.3696,84300.0
2013-10-15 09:30:00,52.65,52.91,52.37,52.45,32000.0,48.0955,48.3331,47.8398,47.9128,32000.0
2013-10-15 10:00:00,52.39,52.58,52.32,52.45,23300.0,47.858,48.0316,47.7941,47.9128,23300.0
2013-10-15 10:30:00,52.46,52.49,52.24,52.36,18800.0,47.922,47.9494,47.721,47.8306,18800.0
2013-10-15 11:00:00,52.4,52.56,52.13,52.5,37800.0,47.8672,48.0133,47.6205,47.9585,37800.0
2013-10-15 11:30:00,52.52,52.57,52.34,52.43,33100.0,47.9768,48.0225,47.8124,47.8946,33100.0
2013-10-15 12:00:00,52.39,52.41,52.17,52.17,10000.0,47.858,47.8763,47.6571,47.6571,10000.0
2013-10-15 12:30:00,52.14,52.24,51.96,51.99,7500.0,47.6297,47.721,47.4652,47.4926,7500.0
2013-10-15 13:00:00,51.97,52.02,51.75,51.75,26800.0,47.4744,47.52,47.2734,47.2734,26800.0
2013-10-15 13:30:00,51.76,51.9,51.76,51.85,7100.0,47.2825,47.4104,47.2825,47.3648,7100.0
2013-10-15 14:00:00,51.84,51.85,51.61,51.61,15400.0,47.3556,47.3648,47.1455,47.1455,15400.0
2013-10-15 14:30:00,51.63,51.63,51.28,51.47,34700.0,47.1638,47.1638,46.8441,47.0176,34700.0
2013-10-15 15:00:00,51.51,51.73,51.39,51.73,37400.0,47.0542,47.2551,46.9445,47.2551,37400.0
2013-10-15 15:30:00,51.73,51.77,51.5,51.58,117000.0,47.2551,47.2917,47.045,47.1181,117000.0
2013-10-16 09:30:00,52.05,52.32,51.6,52.16,20200.0,47.5474,47.7941,47.1364,47.6479,20200.0
2013-10-16 10:00:00,52.13,52.29,51.89,51.93,14100.0,47.6205,47.7667,47.4013,47.4378,14100.0
2013-10-16 10:30:00,51.87,52.2,51.74,52.15,22700.0,47.383,47.6845,47.2643,47.6388,22700.0
2013-10-16 11:00:00,52.11,52.23,51.86,51.86,13000.0,47.6023,47.7119,47.3739,47.3739,13000.0
2013-10-16 11:30:00,51.91,52.12,51.91,52.02,19300.0,47.4196,47.6114,47.4196,47.52,19300.0
2013-10-16 12:00:00,52.02,52.27,51.98,52.22,12900.0,47.52,47.7484,47.4835,47.7027,12900.0
2013-10-16 12:30:00,52.19,52.23,52.01,52.07,13500.0,47.6753,47.7119,47.5109,47.5657,13500.0
2013-10-16 13:00:00,52.02,52.32,52.01,52.32,19800.0,47.52,47.7941,47.5109,47.7941,19800.0
2013-10-16 13:30:00,52.33,52.39,52.11,52.2,23500.0,47.8032,47.858,47.6023,47.6845,23500.0
2013-10-16 14:00:00,52.2,52.28,51.97,52.0,18400.0,47.6845,47.7576,47.4744,47.5018,18400.0
2013-10-16 14:30:00,51.96,52.0,51.74,51.74,31200.0,47.4652,47.5018,47.2643,47.2643,31200.0
2013-10-16 15:00:00,51.74,51.89,51.7,51.79,35800.0,47.2643,47.4013,47.2277,47.3099,35800.0
2013-10-16 15:30:00,51.75,51.83,51.7,51.75,102600.0,47.2734,47.3465,47.2277,47.2734,102600.0
2013-10-17 09:30:00,51.65,52.0,51.22,51.27,88200.0,47.1821,47.5018,46.7892,46.8349,88200.0
2013-10-17 10:00:00,51.26,51.49,51.09,51.35,40100.0,46.8258,47.0359,46.6705,46.908,40100.0
2013-10-17 10:30:00,51.35,51.5,51.17,51.43,82400.0,46.908,47.045,46.7436,46.9811,82400.0
2013-10-17 11:00:00,51.44,52.01,51.37,52.0,109100.0,46.9902,47.5109,46.9263,47.5018,109100.0
2013-10-17 11:30:00,52.0,52.03,51.92,52.0,31000.0,47.5018,47.5292,47.4287,47.5018,31000.0
2013-10-17 12:00:00,52.03,52.05,51.98,52.05,27700.0,47.5292,47.5474,47.4835,47.5474,27700.0
2013-10-17 12:30:00,52.05,52.05,52.01,52.04,24500.0,47.5474,47.5474,47.5109,47.5383,24500.0
2013-10-17 13:00:00,52.04,52.08,51.97,51.99,25400.0,47.5383,47.5749,47.4744,47.4926,25400.0
2013-10-17 13:30:00,52.0,52.05,51.86,51.92,41000.0,47.5018,47.5474,47.3739,47.4287,41000.0
2013-10-17 14:00:00,51.93,52.06,51.93,52.02,25900.0,47.4378,47.5566,47.4378,47.52,25900.0
2013-10-17 14:30:00,52.04,52.06,51.96,52.03,39300.0,47.5383,47.5566,47.4652,47.5292,39300.0
2013-10-17 15:00:00,52.04,52.06,51.94,51.99,79400.0,47.5383,47.5566,47.447,47.4926,79400.0
2013-10-17 15:30:00,52.0,52.02,51.94,52.0,149300.0,47.5018,47.52,47.447,47.5018,149300.0
2013-10-18 09:30:00,51.99,52.19,51.91,52.05,88200.0,47.4926,47.6753,47.4196,47.5474,88200.0
2013-10-18 10:00:00,52.08,52.12,51.95,52.01,14700.0,47.5749,47.6114,47.4561,47.5109,14700.0
2013-10-18 10:30:00,52.0,52.06,51.9,51.96,13300.0,47.5018,47.5566,47.4104,47.4652,13300.0
2013-10-18 11:00:00,51.87,52.12,51.82,52.12,17400.0,47.383,47.6114,47.3373,47.6114,17400.0
2013-10-18 11:30:00,52.16,52.26,52.0,52.01,17400.0,47.6479,47.7393,47.5018,47.5109,17400.0
2013-10-18 12:00:00,51.98,52.07,51.9,52.07,17500.0,47.4835,47.5657,47.4104,47.5657,17500.0
2013-10-18 12:30:00,52.07,52.17,52.04,52.06,9800.0,47.5657,47.6571,47.5383,47.5566,9800.0
2013-10-18 13:00:00,52.05,52.17,52.03,52.11,8600.0,47.5474,47.6571,47.5292,47.6023,8600.0
2013-10-18 13:30:00,52.11,52.15,52.05,52.14,11600.0,47.6023,47.6388,47.5474,47.6297,11600.0
2013-10-18 14:00:00,52.15,52.18,52.0,52.07,15200.0,47.6388,47.6662,47.5018,47.5657,15200.0
2013-10-18 14:30:00,52.11,52.24,52.0,52.04,21500.0,47.6023,47.721,47.5018,47.5383,21500.0
2013-10-18 15:00:00,52.04,52.12,52.04,52.12,21600.0,47.5383,47.6114,47.5383,47.6114,21600.0
2013-10-18 15:30:00,52.12,52.17,52.03,52.06,95500.0,47.6114,47.6571,47.5292,47.5566,95500.0
2013-10-21 09:30:00,52.03,52.18,51.76,52.18,40400.0,47.5292,47.6662,47.2825,47.6662,40400.0
2013-10-21 10:00:00,52.17,52.2,51.82,51.82,18300.0,47.6571,47.6845,47.3373,47.3373,18300.0
2013-10-21 10:30:00,51.84,52.03,51.65,51.67,150000.0,47.3556,47.5292,47.1821,47.2003,150000.0
2013-10-21 11:00:00,51.66,51.67,51.44,51.47,14400.0,47.1912,47.2003,46.9902,47.0176,14400.0
2013-10-21 11:30:00,51.48,51.5,51.06,51.28,107200.0,47.0268,47.045,46.6431,46.8441,107200.0
2013-10-21 12:00:00,51.27,51.34,51.25,51.3,15800.0,46.8349,46.8989,46.8167,46.8623,15800.0
2013-10-21 12:30:00,51.27,51.4,51.27,51.4,12600.0,46.8349,46.9537,46.8349,46.9537,12600.0
2013-10-21 13:00:00,51.4,51.43,51.3,51.35,13700.0,46.9537,46.9811,46.8623,46.908,13700.0
2013-10-21 13:30:00,51.34,51.4,51.28,51.31,14100.0,46.8989,46.9537,46.8441,46.8715,14100.0
2013-10-21 14:00:00,51.32,51.33,51.23,51.3,89900.0,46.8806,46.8897,46.7984,46.8623,89900.0
2013-10-21 14:30:00,51.29,51.46,51.26,51.45,30400.0,46.8532,47.0085,46.8258,46.9994,30400.0
2013-10-21 15:00:00,51.46,51.67,51.43,51.63,48900.0,47.0085,47.2003,46.9811,47.1638,48900.0
2013-10-21 15:30:00,51.64,51.96,51.53,51.9,230400.0,47.1729,47.4652,47.0724,47.4104,230400.0
2013-10-22 09:30:00,52.22,52.68,52.1,52.47,66400.0,47.7027,48.123,47.5931,47.9311,66400.0
2013-10-22 10:00:00,52.46,53.15,52.46,52.97,64900.0,47.922,48.5523,47.922,48.3879,64900.0
2013-10-22 10:30:00,52.94,53.14,52.64,52.81,28200.0,48.3605,48.5432,48.0864,48.2417,28200.0
2013-10-22 11:00:00,52.77,53.22,52.76,53.15,95500.0,48.2052,48.6162,48.196,48.5523,95500.0
2013-10-22 11:30:00,53.17,53.46,53.16,53.45,14000.0,48.5706,48.8355,48.5614,48.8263,14000.0
2013-10-22 12:00:00,53.45,53.46,53.25,53.33,38600.0,48.8263,48.8355,48.6436,48.7167,38600.0
2013-10-22 12:30:00,53.33,53.47,53.32,53.44,26700.0,48.7167,48.8446,48.7076,48.8172,26700.0
2013-10-22 13:00:00,53.43,53.58,53.36,53.58,17000.0,48.8081,48.9451,48.7441,48.9451,17000.0
2013-10-22 13:30:00,53.55,53.8,53.52,53.73,22200.0,48.9177,49.1461,48.8903,49.0821,22200.0
2013-10-22 14:00:00,53.74,53.82,53.73,53.76,41000.0,49.0913,49.1643,49.0821,49.1095,41000.0
2013-10-22 14:30:00,53.76,53.87,53.71,53.81,46700.0,49.1095,49.21,49.0639,49.1552,46700.0
2013-10-22 15:00:00,53.81,54.24,53.81,54.22,69700.0,49.1552,49.548,49.1552,49.5297,69700.0
2013-10-22 15:30:00,54.21,54.37,54.1,54.16,180200.0,49.5206,49.6668,49.4201,49.4749,180200.0
2013-10-23 09:30:00,53.71,54.37,53.71,53.91,23800.0,49.0639,49.6668,49.0639,49.2466,23800.0
2013-10-23 10:00:00,53.82,54.03,53.46,53.53,20900.0,49.1643,49.3562,48.8355,48.8994,20900.0
2013-10-23 10:30:00,53.52,53.73,53.37,53.46,16000.0,48.8903,49.0821,48.7533,48.8355,16000.0
2013-10-23 11:00:00,53.51,53.66,53.44,53.56,21000.0,48.8812,49.0182,48.8172,48.9268,21000.0
2013-10-23 11:30:00,53.59,53.64,53.51,53.52,7300.0,48.9542,48.9999,48.8812,48.8903,7300.0
2013-10-23 12:00:00,53.54,53.6,53.42,53.48,46700.0,48.9086,48.9634,48.7989,48.8537,46700.0
2013-10-23 12:30:00,53.48,53.57,53.4,53.55,6300.0,48.8537,48.936,48.7807,48.9177,6300.0
2013-10-23 13:00:00,53.56,53.6,53.49,53.54,8300.0,48.9268,48.9634,48.8629,48.9086,8300.0
2013-10-23 13:30:00,53.56,53.58,53.25,53.34,9900.0,48.9268,48.9451,48.6436,48.7259,9900.0
2013-10-23 14:00:00,53.32,53.41,53.23,53.28,24200.0,48.7076,48.7898,48.6254,48.671,24200.0
2013-10-23 14:30:00,53.31,53.6,53.29,53.52,44300.0,48.6985,48.9634,48.6802,48.8903,44300.0
2013-10-23 15:00:00,53.55,53.59,53.51,53.57,48600.0,48.9177,48.9542,48.8812,48.936,48600.0
2013-10-23 15:30:00,53.55,53.67,53.43,53.53,93900.0,48.9177,49.0273,48.8081,48.8994,93900.0
2013-10-24 09:30:00,53.73,54.0,53.59,53.91,24500.0,49.0821,49.3288,48.9542,49.2466,24500.0
2013-10-24 10:00:00,53.9,54.19,53.74,54.0,21300.0,49.2374,49.5023,49.0913,49.3288,21300.0
2013-10-24 10:30:00,53.98,54.38,53.9,54.29,20100.0,49.3105,49.6759,49.2374,49.5937,20100.0
2013-10-24 11:00:00,54.29,54.5,54.26,54.45,28500.0,49.5937,49.7855,49.5663,49.7398,28500.0
2013-10-24 11:30:00,54.48,54.76,54.44,54.71,43300.0,49.7672,50.023,49.7307,49.9773,43300.0
2013-10-24 12:00:00,54.69,54.91,54.67,54.88,32300.0,49.9591,50.16,49.9408,50.1326,32300.0
2013-10-24 12:30:00,54.86,54.89,54.7,54.76,37800.0,50.1144,50.1418,49.9682,50.023,37800.0
2013-10-24 13:00:00,54.77,54.8,54.68,54.76,27300.0,50.0322,50.0596,49.9499,50.023,27300.0
2013-10-24 13:30:00,54.72,54.79,54.7,54.73,26100.0,49.9865,50.0504,49.9682,49.9956,26100.0
2013-10-24 14:00:00,54.74,54.93,54.72,54.91,30700.0,50.0048,50.1783,49.9865,50.16,30700.0
2013-10-24 14:30:00,54.89,54.94,54.84,54.93,17700.0,50.1418,50.1875,50.0961,50.1783,17700.0
2013-10-24 15:00:00,54.94,54.94,54.66,54.75,69900.0,50.1875,50.1875,49.9317,50.0139,69900.0
2013-10-24 15:30:00,54.73,54.86,54.72,54.84,117700.0,49.9956,50.1144,49.9865,50.0961,117700.0
2013-10-25 09:30:00,54.73,54.82,54.56,54.79,24400.0,49.9956,50.0778,49.8403,50.0504,24400.0
2013-10-25 10:00:00,54.81,54.83,54.29,54.4,14500.0,50.0687,50.087,49.5937,49.6942,14500.0
2013-10-25 10:30:00,54.32,54.59,54.31,54.56,9900.0,49.6211,49.8677,49.6119,49.8403,9900.0
2013-10-25 11:00:00,54.5,54.59,54.38,54.44,25400.0,49.7855,49.8677,49.6759,49.7307,25400.0
2013-10-25 11:30:00,54.48,54.63,54.48,54.58,20200.0,49.7672,49.9043,49.7672,49.8586,20200.0
2013-10-25 12:00:00,54.57,54.63,54.52,54.57,9500.0,49.8495,49.9043,49.8038,49.8495,9500.0
2013-10-25 12:30:00,54.56,54.59,54.49,54.52,3900.0,49.8403,49.8677,49.7764,49.8038,3900.0
2013-10-25 13:00:00,54.53,54.62,54.51,54.62,14100.0,49.8129,49.8951,49.7946,49.8951,14100.0
2013-10-25 13:30:00,54.61,54.7,54.58,54.65,9100.0,49.886,49.9682,49.8586,49.9225,9100.0
2013-10-25 14:00:00,54.67,54.68,54.44,54.49,14400.0,49.9408,49.9499,49.7307,49.7764,14400.0
2013-10-25 14:30:00,54.49,54.49,54.4,54.47,12200.0,49.7764,49.7764,49.6942,49.7581,12200.0
2013-10-25 15:00:00,54.48,54.64,54.42,54.63,23600.0,49.7672,49.9134,49.7124,49.9043,23600.0
2013-10-25 15:30:00,54.63,54.86,54.63,54.86,65100.0,49.9043,50.1144,49.9043,50.1144,65100.0
2013-10-28 09:30:00,54.64,54.93,54.57,54.93,32300.0,49.9134,50.1783,49.8495,50.1783,32300.0
2013-10-28 10:00:00,54.88,54.88,54.6,54.64,20700.0,50.1326,50.1326,49.8769,49.9134,20700.0
2013-10-28 10:30:00,54.61,54.66,54.31,54.33,22700.0,49.886,49.9317,49.6119,49.6302,22700.0
2013-10-28 11:00:00,54.34,54.54,54.31,54.47,21900.0,49.6394,49.8221,49.6119,49.7581,21900.0
2013-10-28 11:30:00,54.48,54.49,54.28,54.36,13800.0,49.7672,49.7764,49.5845,49.6576,13800.0
2013-10-28 12:00:00,54.4,54.65,54.39,54.61,15300.0,49.6942,49.9225,49.685,49.886,15300.0
2013-10-28 12:30:00,54.64,54.7,54.53,54.58,16000.0,49.9134,49.9682,49.8129,49.8586,16000.0
2013-10-28 13:00:00,54.59,54.77,54.56,54.71,37600.0,49.8677,50.0322,49.8403,49.9773,37600.0
2013-10-28 13:30:00,54.71,54.86,54.7,54.86,25300.0,49.9773,50.1144,49.9682,50.1144,25300.0
2013-10-28 14:00:00,54.82,54.94,54.82,54.87,19700.0,50.0778,50.1875,50.0778,50.1235,19700.0
2013-10-28 14:30:00,54.87,54.94,54.79,54.83,19100.0,50.1235,50.1875,50.0504,50.087,19100.0
2013-10-28 15:00:00,54.83,54.9,54.8,54.84,26800.0,50.087,50.1509,50.0596,50.0961,26800.0
2013-10-28 15:30:00,54.85,54.87,54.67,54.81,99900.0,50.1052,50.1235,49.9408,50.0687,99900.0
2013-10-29 09:30:00,54.95,55.0,54.6,54.76,39900.0,50.1966,50.2423,49.8769,50.023,39900.0
2013-10-29 10:00:00,54.62,54.82,54.41,54.55,15900.0,49.8951,50.0778,49.7033,49.8312,15900.0
2013-10-29 10:30:00,54.56,54.59,54.21,54.24,28800.0,49.8403,49.8677,49.5206,49.548,28800.0
2013-10-29 11:00:00,54.18,54.37,54.18,54.36,8600.0,49.4932,49.6668,49.4932,49.6576,8600.0
2013-10-29 11:30:00,54.34,54.51,54.27,54.45,31500.0,49.6394,49.7946,49.5754,49.7398,31500.0
2013-10-29 12:00:00,54.48,54.52,54.3,54.38,9600.0,49.7672,49.8038,49.6028,49.6759,9600.0
2013-10-29 12:30:00,54.4,54.4,54.22,54.36,36600.0,49.6942,49.6942,49.5297,49.6576,36600.0
2013-10-29 13:00:00,54.33,54.33,54.15,54.2,7800.0,49.6302,49.6302,49.4658,49.5115,7800.0
2013-10-29 13:30:00,54.19,54.36,54.19,54.36,7500.0,49.5023,49.6576,49.5023,49.6576,7500.0
2013-10-29 14:00:00,54.34,54.49,54.34,54.36,8800.0,49.6394,49.7764,49.6394,49.6576,8800.0
2013-10-29 14:30:00,54.36,54.47,54.32,54.42,35800.0,49.6576,49.7581,49.6211,49.7124,35800.0
2013-10-29 15:00:00,54.42,54.61,54.37,54.41,23100.0,49.7124,49.886,49.6668,49.7033,23100.0
2013-10-29 15:30:00,54.41,54.47,54.35,54.47,62300.0,49.7033,49.7581,49.6485,49.7581,62300.0
2013-10-30 09:30:00,54.43,54.69,53.18,54.14,18200.0,49.7216,49.9591,48.5797,49.4567,18200.0
2013-10-30 10:00:00,54.07,54.2,54.04,54.2,14400.0,49.3927,49.5115,49.3653,49.5115,14400.0
2013-10-30 10:30:00,54.18,54.5,54.16,54.5,11000.0,49.4932,49.7855,49.4749,49.7855,11000.0
2013-10-30 11:00:00,54.49,54.62,54.41,54.45,11300.0,49.7764,49.8951,49.7033,49.7398,11300.0
2013-10-30 11:30:00,54.38,54.46,54.09,54.14,16500.0,49.6759,49.749,49.411,49.4567,16500.0
2013-10-30 12:00:00,54.12,54.15,54.0,54.13,12000.0,49.4384,49.4658,49.3288,49.4475,12000.0
2013-10-30 12:30:00,54.12,54.45,54.12,54.37,8400.0,49.4384,49.7398,49.4384,49.6668,8400.0
2013-10-30 13:00:00,54.39,54.49,54.25,54.28,39100.0,49.685,49.7764,49.5571,49.5845,39100.0
2013-10-30 13:30:00,54.25,54.3,54.01,54.07,6500.0,49.5571,49.6028,49.3379,49.3927,6500.0
2013-10-30 14:00:00,54.07,54.28,53.62,53.7,30800.0,49.3927,49.5845,48.9816,49.0547,30800.0
2013-10-30 14:30:00,53.67,54.02,53.67,53.94,21300.0,49.0273,49.347,49.0273,49.274,21300.0
2013-10-30 15:00:00,53.97,54.16,53.95,54.15,17600.0,49.3014,49.4749,49.2831,49.4658,17600.0
2013-10-30 15:30:00,54.15,54.22,53.93,53.99,44900.0,49.4658,49.5297,49.2648,49.3196,44900.0
2013-10-31 09:30:00,53.86,54.09,53.35,53.41,17500.0,49.2009,49.411,48.735,48.7898,17500.0
2013-10-31 10:00:00,53.36,53.58,53.17,53.43,26400.0,48.7441,48.9451,48.5706,48.8081,26400.0
2013-10-31 10:30:00,53.47,53.71,53.42,53.44,26500.0,48.8446,49.0639,48.7989,48.8172,26500.0
2013-10-31 11:00:00,53.42,53.54,53.36,53.5,20400.0,48.7989,48.9086,48.7441,48.872,20400.0
2013-10-31 11:30:00,53.53,53.56,53.43,53.44,17300.0,48.8994,48.9268,48.8081,48.8172,17300.0
2013-10-31 12:00:00,53.44,53.49,53.35,53.43,13700.0,48.8172,48.8629,48.735,48.8081,13700.0
2013-10-31 12:30:00,53.43,53.61,53.42,53.55,13300.0,48.8081,48.9725,48.7989,48.9177,13300.0
2013-10-31 13:00:00,53.58,53.69,53.52,53.67,8500.0,48.9451,49.0456,48.8903,49.0273,8500.0
2013-10-31 13:30:00,53.67,53.81,53.66,53.78,12800.0,49.0273,49.1552,49.0182,49.1278,12800.0
2013-10-31 14:00:00,53.8,54.08,53.75,54.05,24400.0,49.1461,49.4018,49.1004,49.3744,24400.0
2013-10-31 14:30:00,54.03,54.07,53.95,53.95,19800.0,49.3562,49.3927,49.2831,49.2831,19800.0
2013-10-31 15:00:00,53.94,53.94,53.79,53.8,32100.0,49.274,49.274,49.1369,49.1461,32100.0
2013-10-31 15:30:00,53.78,53.86,53.55,53.58,94700.0,49.1278,49.2009,48.9177,48.9451,94700.0
2013-11-01 09:30:00,53.7,54.73,53.57,54.61,78400.0,49.0547,49.9956,48.936,49.886,78400.0
2013-11-01 10:00:00,54.63,54.87,54.5,54.73,55700.0,49.9043,50.1235,49.7855,49.9956,55700.0
2013-11-01 10:30:00,54.68,54.83,54.02,54.08,69100.0,49.9499,50.087,49.347,49.4018,69100.0
2013-11-01 11:00:00,54.07,54.07,53.14,53.23,121900.0,49.3927,49.3927,48.5432,48.6254,121900.0
2013-11-01 11:30:00,53.21,53.26,52.78,52.89,24600.0,48.6071,48.6528,48.2143,48.3148,24600.0
2013-11-01 12:00:00,52.89,53.07,52.76,52.99,24000.0,48.3148,48.4792,48.196,48.4061,24000.0
2013-11-01 12:30:00,53.01,53.11,53.0,53.06,13400.0,48.4244,48.5158,48.4153,48.4701,13400.0
2013-11-01 13:00:00,53.05,53.13,53.0,53.13,24400.0,48.4609,48.534,48.4153,48.534,24400.0
2013-11-01 13:30:00,53.12,53.46,53.08,53.3,134900.0,48.5249,48.8355,48.4883,48.6893,134900.0
2013-11-01 14:00:00,53.34,53.38,53.0,53.03,97700.0,48.7259,48.7624,48.4153,48.4427,97700.0
2013-11-01 14:30:00,53.04,53.3,53.02,53.29,59000.0,48.4518,48.6893,48.4335,48.6802,59000.0
2013-11-01 15:00:00,53.27,53.56,53.16,53.44,73400.0,48.6619,48.9268,48.5614,48.8172,73400.0
2013-11-01 15:30:00,53.43,53.66,53.3,53.65,180200.0,48.8081,49.0182,48.6893,49.009,180200.0
2013-11-04 09:30:00,54.35,56.95,54.07,56.5,280000.0,49.6485,52.0236,49.3927,51.6125,280000.0
2013-11-04 10:00:00,56.55,57.25,56.41,57.17,335300.0,51.6582,52.2976,51.5303,52.2245,335300.0
2013-11-04 10:30:00,57.2,58.2,56.9,57.91,267000.0,52.252,53.1654,51.9779,52.9005,267000.0
2013-11-04 11:00:00,57.88,59.44,57.63,59.15,353000.0,52.8731,54.2982,52.6448,54.0333,353000.0
2013-11-04 11:30:00,59.17,60.14,59.11,59.98,270200.0,54.0515,54.9376,53.9967,54.7915,270200.0
2013-11-04 12:00:00,59.98,60.08,59.07,59.29,221500.0,54.7915,54.8828,53.9602,54.1612,221500.0
2013-11-04 12:30:00,59.31,59.31,58.64,59.01,145400.0,54.1794,54.1794,53.5674,53.9054,145400.0
2013-11-04 13:00:00,59.06,59.1,58.52,58.76,159700.0,53.9511,53.9876,53.4578,53.677,159700.0
2013-11-04 13:30:00,58.76,58.81,58.46,58.5,251100.0,53.677,53.7227,53.403,53.4395,251100.0
2013-11-04 14:00:00,58.52,58.53,58.05,58.12,140500.0,53.4578,53.4669,53.0284,53.0924,140500.0
2013-11-04 14:30:00,58.08,58.11,57.1,57.46,332600.0,53.0558,53.0832,52.1606,52.4895,332600.0
2013-11-04 15:00:00,57.54,57.7,56.36,57.28,280700.0,52.5625,52.7087,51.4846,52.325,280700.0
2013-11-04 15:30:00,57.3,57.83,57.11,57.78,302300.0,52.3433,52.8275,52.1697,52.7818,302300.0
2013-11-05 09:30:00,57.8,58.44,57.5,58.24,161600.0,52.8,53.3847,52.526,53.202,161600.0
2013-11-05 10:00:00,58.24,58.25,57.92,57.92,266800.0,53.202,53.2111,52.9097,52.9097,266800.0
2013-11-05 10:30:00,57.9,58.13,57.57,57.63,100400.0,52.8914,53.1015,52.5899,52.6448,100400.0
2013-11-05 11:00:00,57.61,57.68,56.97,57.06,102000.0,52.6265,52.6904,52.0418,52.1241,102000.0
2013-11-05 11:30:00,57.06,57.11,56.6,56.7,80700.0,52.1241,52.1697,51.7039,51.7952,80700.0
2013-11-05 12:00:00,56.71,56.8,56.62,56.73,89400.0,51.8043,51.8866,51.7221,51.8226,89400.0
2013-11-05 12:30:00,56.75,56.77,56.46,56.46,48300.0,51.8409,51.8591,51.576,51.576,48300.0
2013-11-05 13:00:00,56.48,56.56,56.3,56.54,49700.0,51.5942,51.6673,51.4298,51.649,49700.0
2013-11-05 13:30:00,56.55,56.7,56.47,56.47,45700.0,51.6582,51.7952,51.5851,51.5851,45700.0
2013-11-05 14:00:00,56.49,56.59,56.38,56.48,76400.0,51.6034,51.6947,51.5029,51.5942,76400.0
2013-11-05 14:30:00,56.49,56.58,56.39,56.43,67500.0,51.6034,51.6856,51.512,51.5486,67500.0
2013-11-05 15:00:00,56.43,56.43,56.09,56.18,108800.0,51.5486,51.5486,51.238,51.3202,108800.0
2013-11-05 15:30:00,56.18,56.5,56.03,56.45,262400.0,51.3202,51.6125,51.1832,51.5668,262400.0
2013-11-06 09:30:00,56.65,56.7,55.93,56.11,125200.0,51.7495,51.7952,51.0918,51.2562,125200.0
2013-11-06 10:00:00,56.08,56.3,55.99,55.99,35400.0,51.2288,51.4298,51.1466,51.1466,35400.0
2013-11-06 10:30:00,55.99,56.18,55.92,56.02,37300.0,51.1466,51.3202,51.0827,51.174,37300.0
2013-11-06 11:00:00,55.99,56.03,55.9,55.96,48700.0,51.1466,51.1832,51.0644,51.1192,48700.0
2013-11-06 11:30:00,55.97,56.04,55.87,55.99,32800.0,51.1284,51.1923,51.037,51.1466,32800.0
2013-11-06 12:00:00,56.0,56.26,55.98,56.25,50000.0,51.1558,51.3933,51.1375,51.3841,50000.0
2013-11-06 12:30:00,56.24,56.29,56.17,56.21,26400.0,51.375,51.4207,51.3111,51.3476,26400.0
2013-11-06 13:00:00,56.2,56.29,56.13,56.21,32100.0,51.3385,51.4207,51.2745,51.3476,32100.0
2013-11-06 13:30:00,56.22,56.26,56.2,56.2,19800.0,51.3567,51.3933,51.3385,51.3385,19800.0
2013-11-06 14:00:00,56.2,56.25,56.05,56.08,30600.0,51.3385,51.3841,51.2014,51.2288,30600.0
2013-11-06 14:30:00,56.09,56.19,56.08,56.1,36400.0,51.238,51.3293,51.2288,51.2471,36400.0
2013-11-06 15:00:00,56.09,56.09,56.0,56.02,45400.0,51.238,51.238,51.1558,51.174,45400.0
2013-11-06 15:30:00,56.02,56.22,55.98,56.18,121900.0,51.174,51.3567,51.1375,51.3202,121900.0
2013-11-07 09:30:00,56.63,57.34,56.29,56.45,48900.0,51.7313,52.3798,51.4207,51.5668,48900.0
2013-11-07 10:00:00,56.48,56.59,56.11,56.29,37300.0,51.5942,51.6947,51.2562,51.4207,37300.0
2013-11-07 10:30:00,56.28,56.42,56.1,56.14,48200.0,51.4115,51.5394,51.2471,51.2836,48200.0
2013-11-07 11:00:00,56.14,56.24,55.89,55.89,52800.0,51.2836,51.375,51.0553,51.0553,52800.0
2013-11-07 11:30:00,55.9,56.07,55.9,56.01,29100.0,51.0644,51.2197,51.0644,51.1649,29100.0
2013-11-07 12:00:00,56.01,56.21,55.98,55.98,16100.0,51.1649,51.3476,51.1375,51.1375,16100.0
2013-11-07 12:30:00,56.01,56.01,55.69,55.74,31200.0,51.1649,51.1649,50.8726,50.9182,31200.0
2013-11-07 13:00:00,55.71,55.71,55.5,55.53,20800.0,50.8908,50.8908,50.699,50.7264,20800.0
2013-11-07 13:30:00,55.48,55.59,55.4,55.57,43400.0,50.6807,50.7812,50.6077,50.763,43400.0
2013-11-07 14:00:00,55.54,55.6,55.36,55.39,66300.0,50.7355,50.7904,50.5711,50.5985,66300.0
2013-11-07 14:30:00,55.35,55.45,55.18,55.41,47900.0,50.562,50.6533,50.4067,50.6168,47900.0
2013-11-07 15:00:00,55.42,55.47,55.33,55.35,89600.0,50.6259,50.6716,50.5437,50.562,89600.0
2013-11-07 15:30:00,55.36,55.5,55.29,55.36,176900.0,50.5711,50.699,50.5072,50.5711,176900.0
2013-11-08 09:30:00,55.26,55.26,54.6,54.83,41900.0,50.4798,50.4798,49.8769,50.087,41900.0
2013-11-08 10:00:00,54.83,55.54,54.83,55.54,123700.0,50.087,50.7355,50.087,50.7355,123700.0
2013-11-08 10:30:00,55.54,55.96,55.52,55.74,71300.0,50.7355,51.1192,50.7173,50.9182,71300.0
2013-11-08 11:00:00,55.72,56.0,55.72,55.89,22900.0,50.9,51.1558,50.9,51.0553,22900.0
2013-11-08 11:30:00,55.87,56.01,55.69,55.93,38300.0,51.037,51.1649,50.8726,51.0918,38300.0
2013-11-08 12:00:00,55.97,56.11,55.94,56.07,23300.0,51.1284,51.2562,51.1009,51.2197,23300.0
2013-11-08 12:30:00,56.08,56.14,56.01,56.1,22100.0,51.2288,51.2836,51.1649,51.2471,22100.0
2013-11-08 13:00:00,56.12,56.21,56.05,56.21,13100.0,51.2654,51.3476,51.2014,51.3476,13100.0
2013-11-08 13:30:00,56.17,56.21,56.11,56.2,36100.0,51.3111,51.3476,51.2562,51.3385,36100.0
2013-11-08 14:00:00,56.2,56.32,56.16,56.17,34700.0,51.3385,51.4481,51.3019,51.3111,34700.0
2013-11-08 14:30:00,56.2,56.31,56.2,56.28,27100.0,51.3385,51.4389,51.3385,51.4115,27100.0
2013-11-08 15:00:00,56.27,56.37,56.08,56.32,50900.0,51.4024,51.4938,51.2288,51.4481,50900.0
2013-11-08 15:30:00,56.31,56.63,56.3,56.58,133700.0,51.4389,51.7313,51.4298,51.6856,133700.0
2013-11-11 09:30:00,56.49,56.69,56.15,56.41,29100.0,51.6034,51.7861,51.2928,51.5303,29100.0
2013-11-11 10:00:00,56.44,56.44,56.1,56.1,21800.0,51.5577,51.5577,51.2471,51.2471,21800.0
2013-11-11 10:30:00,56.11,56.27,55.96,56.23,27900.0,51.2562,51.4024,51.1192,51.3659,27900.0
2013-11-11 11:00:00,56.22,56.25,56.08,56.23,22000.0,51.3567,51.3841,51.2288,51.3659,22000.0
2013-11-11 11:30:00,56.23,56.24,56.07,56.1,17700.0,51.3659,51.375,51.2197,51.2471,17700.0
2013-11-11 12:00:00,56.05,56.05,55.82,55.82,12800.0,51.2014,51.2014,50.9913,50.9913,12800.0
2013-11-11 12:30:00,55.82,56.25,55.81,56.23,26400.0,50.9913,51.3841,50.9822,51.3659,26400.0
2013-11-11 13:00:00,56.21,56.47,56.21,56.47,35500.0,51.3476,51.5851,51.3476,51.5851,35500.0
2013-11-11 13:30:00,56.46,56.51,56.3,56.33,23700.0,51.576,51.6216,51.4298,51.4572,23700.0
2013-11-11 14:00:00,56.32,56.35,56.31,56.32,12100.0,51.4481,51.4755,51.4389,51.4481,12100.0
2013-11-11 14:30:00,56.32,56.42,56.3,56.41,18500.0,51.4481,51.5394,51.4298,51.5303,18500.0
2013-11-11 15:00:00,56.39,56.4,56.2,56.23,18900.0,51.512,51.5212,51.3385,51.3659,18900.0
2013-11-11 15:30:00,56.23,56.3,56.2,56.26,61200.0,51.3659,51.4298,51.3385,51.3933,61200.0
2013-11-12 09:30:00,56.1,56.28,55.85,56.01,29800.0,51.2471,51.4115,51.0187,51.1649,29800.0
2013-11-12 10:00:00,56.02,56.11,55.86,55.96,47500.0,51.174,51.2562,51.0279,51.1192,47500.0
2013-11-12 10:30:00,56.03,56.06,55.85,55.86,75300.0,51.1832,51.2106,51.0187,51.0279,75300.0
2013-11-12 11:00:00,55.86,56.0,55.78,55.91,28400.0,51.0279,51.1558,50.9548,51.0735,28400.0
2013-11-12 11:30:00,55.93,55.97,55.57,55.73,21200.0,51.0918,51.1284,50.763,50.9091,21200.0
2013-11-12 12:00:00,55.77,55.77,55.44,55.65,33600.0,50.9457,50.9457,50.6442,50.836,33600.0
2013-11-12 12:30:00,55.63,55.77,55.63,55.67,25700.0,50.8178,50.9457,50.8178,50.8543,25700.0
2013-11-12 13:00:00,55.69,55.8,55.65,55.65,44200.0,50.8726,50.9731,50.836,50.836,44200.0
2013-11-12 13:30:00,55.65,55.68,55.49,55.53,30800.0,50.836,50.8634,50.6899,50.7264,30800.0
2013-11-12 14:00:00,55.54,55.61,55.51,55.56,24700.0,50.7355,50.7995,50.7081,50.7538,24700.0
2013-11-12 14:30:00,55.56,55.82,55.53,55.82,44600.0,50.7538,50.9913,50.7264,50.9913,44600.0
2013-11-12 15:00:00,55.83,56.03,55.82,55.88,74500.0,51.0005,51.1832,50.9913,51.0461,74500.0
2013-11-12 15:30:00,55.9,55.95,55.68,55.84,72900.0,51.0644,51.1101,50.8634,51.0096,72900.0
2013-11-13 09:30:00,55.31,55.84,55.23,55.69,51300.0,50.5254,51.0096,50.4524,50.8726,51300.0
2013-11-13 10:00:00,55.69,55.71,55.46,55.69,14900.0,50.8726,50.8908,50.6625,50.8726,14900.0
2013-11-13 10:30:00,55.67,56.0,55.6,55.95,40400.0,50.8543,51.1558,50.7904,51.1101,40400.0
2013-11-13 11:00:00,55.95,56.05,55.85,55.93,92800.0,51.1101,51.2014,51.0187,51.0918,92800.0
2013-11-13 11:30:00,55.88,55.9,55.69,55.9,22100.0,51.0461,51.0644,50.8726,51.0644,22100.0
2013-11-13 12:00:00,55.91,56.25,55.91,56.25,57800.0,51.0735,51.3841,51.0735,51.3841,57800.0
2013-11-13 12:30:00,56.25,56.33,56.2,56.27,50800.0,51.3841,51.4572,51.3385,51.4024,50800.0
2013-11-13 13:00:00,56.29,56.3,56.13,56.21,16800.0,51.4207,51.4298,51.2745,51.3476,16800.0
2013-11-13 13:30:00,56.2,56.25,56.13,56.13,25100.0,51.3385,51.3841,51.2745,51.2745,25100.0
2013-11-13 14:00:00,56.12,56.2,56.07,56.1,26500.0,51.2654,51.3385,51.2197,51.2471,26500.0
2013-11-13 14:30:00,56.1,56.13,55.89,55.92,26600.0,51.2471,51.2745,51.0553,51.0827,26600.0
2013-11-13 15:00:00,55.91,55.93,55.81,55.91,29300.0,51.0735,51.0918,50.9822,51.0735,29300.0
2013-11-13 15:30:00,55.91,56.11,55.89,56.05,124300.0,51.0735,51.2562,51.0553,51.2014,124300.0
2013-11-14 09:30:00,56.26,56.43,55.61,55.7,22600.0,51.3933,51.5486,50.7995,50.8817,22600.0
2013-11-14 10:00:00,55.64,55.7,55.45,55.5,29000.0,50.8269,50.8817,50.6533,50.699,29000.0
2013-11-14 10:30:00,55.53,55.93,55.52,55.84,19000.0,50.7264,51.0918,50.7173,51.0096,19000.0
2013-11-14 11:00:00,55.88,56.06,55.72,55.92,60700.0,51.0461,51.2106,50.9,51.0827,60700.0
2013-11-14 11:30:00,55.95,55.96,55.79,55.91,24700.0,51.1101,51.1192,50.9639,51.0735,24700.0
2013-11-14 12:00:00,55.93,55.98,55.84,55.87,18500.0,51.0918,51.1375,51.0096,51.037,18500.0
2013-11-14 12:30:00,55.87,56.0,55.79,55.79,35200.0,51.037,51.1558,50.9639,50.9639,35200.0
2013-11-14 13:00:00,55.84,55.88,55.74,55.85,21100.0,51.0096,51.0461,50.9182,51.0187,21100.0
2013-11-14 13:30:00,55.92,56.03,55.75,55.82,32600.0,51.0827,51.1832,50.9274,50.9913,32600.0
2013-11-14 14:00:00,55.82,55.94,55.75,55.91,21900.0,50.9913,51.1009,50.9274,51.0735,21900.0
2013-11-14 14:30:00,55.93,56.01,55.86,55.97,35400.0,51.0918,51.1649,51.0279,51.1284,35400.0
2013-11-14 15:00:00,55.97,56.01,55.84,55.99,31300.0,51.1284,51.1649,51.0096,51.1466,31300.0
2013-11-14 15:30:00,55.99,56.01,55.94,55.96,137300.0,51.1466,51.1649,51.1009,51.1192,137300.0
2013-11-15 09:30:00,55.93,56.4,55.85,56.13,113400.0,51.0918,51.5212,51.0187,51.2745,113400.0
2013-11-15 10:00:00,56.08,56.49,55.98,56.3,36700.0,51.2288,51.6034,51.1375,51.4298,36700.0
2013-11-15 10:30:00,56.36,56.49,56.11,56.46,40700.0,51.4846,51.6034,51.2562,51.576,40700.0
2013-11-15 11:00:00,56.48,56.55,56.32,56.36,91300.0,51.5942,51.6582,51.4481,51.4846,91300.0
2013-11-15 11:30:00,56.37,56.37,56.06,56.17,16200.0,51.4938,51.4938,51.2106,51.3111,16200.0
2013-11-15 12:00:00,56.18,56.42,56.15,56.33,21400.0,51.3202,51.5394,51.2928,51.4572,21400.0
2013-11-15 12:30:00,56.33,56.39,56.26,56.29,22600.0,51.4572,51.512,51.3933,51.4207,22600.0
2013-11-15 13:00:00,56.29,56.35,56.25,56.35,13200.0,51.4207,51.4755,51.3841,51.4755,13200.0
2013-11-15 13:30:00,56.35,56.41,56.3,56.33,23000.0,51.4755,51.5303,51.4298,51.4572,23000.0
2013-11-15 14:00:00,56.35,56.68,56.35,56.58,24700.0,51.4755,51.7769,51.4755,51.6856,24700.0
2013-11-15 14:30:00,56.6,56.67,56.57,56.63,20400.0,51.7039,51.7678,51.6764,51.7313,20400.0
2013-11-15 15:00:00,56.64,56.83,56.64,56.72,30300.0,51.7404,51.914,51.7404,51.8135,30300.0
2013-11-15 15:30:00,56.73,56.84,56.65,56.83,112900.0,51.8226,51.9231,51.7495,51.914,112900.0
2013-11-18 09:30:00,57.01,57.42,56.29,56.34,36500.0,52.0784,52.4529,51.4207,51.4663,36500.0
2013-11-18 10:00:00,56.32,56.62,56.17,56.48,23500.0,51.4481,51.7221,51.3111,51.5942,23500.0
2013-11-18 10:30:00,56.5,56.61,56.31,56.41,24300.0,51.6125,51.713,51.4389,51.5303,24300.0
2013-11-18 11:00:00,56.46,56.58,56.41,56.49,20900.0,51.576,51.6856,51.5303,51.6034,20900.0
2013-11-18 11:30:00,56.51,56.53,56.06,56.15,12300.0,51.6216,51.6399,51.2106,51.2928,12300.0
2013-11-18 12:00:00,56.17,56.34,56.07,56.34,57900.0,51.3111,51.4663,51.2197,51.4663,57900.0
2013-11-18 12:30:00,56.35,56.42,56.11,56.11,15600.0,51.4755,51.5394,51.2562,51.2562,15600.0
2013-11-18 13:00:00,56.11,56.11,56.01,56.09,26200.0,51.2562,51.2562,51.1649,51.238,26200.0
2013-11-18 13:30:00,56.12,56.18,55.95,56.01,25900.0,51.2654,51.3202,51.1101,51.1649,25900.0
2013-11-18 14:00:00,56.03,56.16,56.03,56.07,35100.0,51.1832,51.3019,51.1832,51.2197,35100.0
2013-11-18 14:30:00,56.06,56.07,55.65,55.69,28800.0,51.2106,51.2197,50.836,50.8726,28800.0
2013-11-18 15:00:00,55.69,55.69,55.2,55.23,116100.0,50.8726,50.8726,50.425,50.4524,116100.0
2013-11-18 15:30:00,55.22,55.38,55.1,55.36,152100.0,50.4432,50.5894,50.3336,50.5711,152100.0
2013-11-19 09:30:00,55.4,56.33,55.4,56.23,117900.0,50.6077,51.4572,50.6077,51.3659,117900.0
2013-11-19 10:00:00,56.23,56.38,56.12,56.25,70900.0,51.3659,51.5029,51.2654,51.3841,70900.0
2013-11-19 10:30:00,56.25,56.49,56.2,56.45,29900.0,51.3841,51.6034,51.3385,51.5668,29900.0
2013-11-19 11:00:00,56.45,56.49,56.07,56.07,45100.0,51.5668,51.6034,51.2197,51.2197,45100.0
2013-11-19 11:30:00,56.06,56.09,55.91,55.95,18500.0,51.2106,51.238,51.0735,51.1101,18500.0
2013-11-19 12:00:00,55.92,56.2,55.9,56.19,17500.0,51.0827,51.3385,51.0644,51.3293,17500.0
2013-11-19 12:30:00,56.16,56.17,55.91,55.94,36200.0,51.3019,51.3111,51.0735,51.1009,36200.0
2013-11-19 13:00:00,55.91,55.96,55.5,55.5,16000.0,51.0735,51.1192,50.699,50.699,16000.0
2013-11-19 13:30:00,55.47,55.57,55.37,55.45,18600.0,50.6716,50.763,50.5803,50.6533,18600.0
2013-11-19 14:00:00,55.45,55.57,55.28,55.28,16600.0,50.6533,50.763,50.498,50.498,16600.0
2013-11-19 14:30:00,55.28,55.68,55.27,55.62,45400.0,50.498,50.8634,50.4889,50.8086,45400.0
2013-11-19 15:00:00,55.62,55.95,55.61,55.79,54000.0,50.8086,51.1101,50.7995,50.9639,54000.0
2013-11-19 15:30:00,55.79,55.8,55.57,55.69,95600.0,50.9639,50.9731,50.763,50.8726,95600.0
2013-11-20 09:30:00,55.58,55.91,55.36,55.6,20900.0,50.7721,51.0735,50.5711,50.7904,20900.0
2013-11-20 10:00:00,55.54,55.91,55.2,55.78,26200.0,50.7355,51.0735,50.425,50.9548,26200.0
2013-11-20 10:30:00,55.86,55.87,55.44,55.76,27100.0,51.0279,51.037,50.6442,50.9365,27100.0
2013-11-20 11:00:00,55.76,55.85,55.64,55.72,33100.0,50.9365,51.0187,50.8269,50.9,33100.0
2013-11-20 11:30:00,55.68,55.77,55.58,55.77,31500.0,50.8634,50.9457,50.7721,50.9457,31500.0
2013-11-20 12:00:00,55.77,55.94,55.75,55.84,10300.0,50.9457,51.1009,50.9274,51.0096,10300.0
2013-11-20 12:30:00,55.81,55.83,55.72,55.77,7900.0,50.9822,51.0005,50.9,50.9457,7900.0
2013-11-20 13:00:00,55.76,55.82,55.59,55.75,26400.0,50.9365,50.9913,50.7812,50.9274,26400.0
2013-11-20 13:30:00,55.77,55.84,55.68,55.73,12600.0,50.9457,51.0096,50.8634,50.9091,12600.0
2013-11-20 14:00:00,55.75,55.79,55.51,55.76,97800.0,50.9274,50.9639,50.7081,50.9365,97800.0
2013-11-20 14:30:00,55.77,55.77,55.58,55.6,83800.0,50.9457,50.9457,50.7721,50.7904,83800.0
2013-11-20 15:00:00,55.6,55.82,55.53,55.78,113700.0,50.7904,50.9913,50.7264,50.9548,113700.0
2013-11-20 15:30:00,55.78,55.83,55.66,55.73,110900.0,50.9548,51.0005,50.8452,50.9091,110900.0
2013-11-21 09:30:00,55.68,56.07,55.68,56.0,23800.0,50.8725,51.2288,50.8725,51.1648,23800.0
2013-11-21 10:00:00,56.03,56.27,56.02,56.23,36600.0,51.1922,51.4115,51.1831,51.375,36600.0
2013-11-21 10:30:00,56.19,56.38,56.19,56.33,75800.0,51.3384,51.512,51.3384,51.4663,75800.0
2013-11-21 11:00:00,56.34,56.4,56.24,56.25,128300.0,51.4755,51.5303,51.3841,51.3932,128300.0
2013-11-21 11:30:00,56.25,56.72,56.17,56.69,73800.0,51.3932,51.8227,51.3202,51.7953,73800.0
2013-11-21 12:00:00,56.7,56.75,56.32,56.46,56100.0,51.8044,51.8501,51.4572,51.5851,56100.0
2013-11-21 12:30:00,56.45,56.45,56.32,56.35,32400.0,51.576,51.576,51.4572,51.4846,32400.0
2013-11-21 13:00:00,56.35,56.4,56.33,56.37,53300.0,51.4846,51.5303,51.4663,51.5029,53300.0
2013-11-21 13:30:00,56.36,56.57,56.35,56.5,40600.0,51.4938,51.6856,51.4846,51.6217,40600.0
2013-11-21 14:00:00,56.49,56.59,56.42,56.48,23300.0,51.6125,51.7039,51.5486,51.6034,23300.0
2013-11-21 14:30:00,56.49,56.53,56.42,56.45,20700.0,51.6125,51.6491,51.5486,51.576,20700.0
2013-11-21 15:00:00,56.47,56.55,56.33,56.37,145000.0,51.5943,51.6673,51.4663,51.5029,145000.0
2013-11-21 15:30:00,56.38,56.4,56.21,56.36,100200.0,51.512,51.5303,51.3567,51.4938,100200.0
2013-11-22 09:30:00,56.5,57.04,56.5,56.61,92700.0,51.6217,52.115,51.6217,51.7222,92700.0
2013-11-22 10:00:00,56.58,56.59,56.32,56.39,90100.0,51.6948,51.7039,51.4572,51.5212,90100.0
2013-11-22 10:30:00,56.4,56.82,56.39,56.82,70500.0,51.5303,51.914,51.5212,51.914,70500.0
2013-11-22 11:00:00,56.82,56.94,56.78,56.8,24900.0,51.914,52.0237,51.8775,51.8958,24900.0
2013-11-22 11:30:00,56.8,56.8,56.65,56.72,22200.0,51.8958,51.8958,51.7587,51.8227,22200.0
2013-11-22 12:00:00,56.68,56.79,56.59,56.79,72100.0,51.7861,51.8866,51.7039,51.8866,72100.0
2013-11-22 12:30:00,56.77,56.8,56.7,56.75,22600.0,51.8684,51.8958,51.8044,51.8501,22600.0
2013-11-22 13:00:00,56.78,57.3,56.75,57.02,81600.0,51.8775,52.3526,51.8501,52.0968,81600.0
2013-11-22 13:30:00,57.01,57.04,56.78,56.79,21700.0,52.0876,52.115,51.8775,51.8866,21700.0
2013-11-22 14:00:00,56.8,56.86,56.77,56.79,25500.0,51.8958,51.9506,51.8684,51.8866,25500.0
2013-11-22 14:30:00,56.81,56.84,56.73,56.79,23500.0,51.9049,51.9323,51.8318,51.8866,23500.0
2013-11-22 15:00:00,56.79,56.81,56.69,56.73,28300.0,51.8866,51.9049,51.7953,51.8318,28300.0
2013-11-22 15:30:00,56.73,56.85,56.67,56.75,141500.0,51.8318,51.9414,51.777,51.8501,141500.0
2013-11-25 09:30:00,56.67,57.74,56.6,56.75,51500.0,51.777,52.7546,51.713,51.8501,51500.0
2013-11-25 10:00:00,56.74,57.24,56.6,57.14,89400.0,51.8409,52.2978,51.713,52.2064,89400.0
2013-11-25 10:30:00,57.14,57.45,57.08,57.41,23300.0,52.2064,52.4896,52.1516,52.4531,23300.0
2013-11-25 11:00:00,57.4,57.55,57.19,57.5,59400.0,52.444,52.581,52.2521,52.5353,59400.0
2013-11-25 11:30:00,57.5,57.87,57.37,57.37,94400.0,52.5353,52.8734,52.4165,52.4165,94400.0
2013-11-25 12:00:00,57.35,57.75,57.33,57.75,46200.0,52.3983,52.7637,52.38,52.7637,46200.0
2013-11-25 12:30:00,57.72,57.85,57.72,57.85,16000.0,52.7363,52.8551,52.7363,52.8551,16000.0
2013-11-25 13:00:00,57.85,57.87,57.67,57.85,19200.0,52.8551,52.8734,52.6906,52.8551,19200.0
2013-11-25 13:30:00,57.82,57.85,57.66,57.69,18300.0,52.8277,52.8551,52.6815,52.7089,18300.0
2013-11-25 14:00:00,57.67,57.77,57.62,57.68,18300.0,52.6906,52.782,52.645,52.6998,18300.0
2013-11-25 14:30:00,57.65,57.67,57.5,57.61,25900.0,52.6724,52.6906,52.5353,52.6358,25900.0
2013-11-25 15:00:00,57.59,57.66,57.34,57.34,34900.0,52.6176,52.6815,52.3891,52.3891,34900.0
2013-11-25 15:30:00,57.35,57.44,57.14,57.43,124400.0,52.3983,52.4805,52.2064,52.4714,124400.0
2013-11-26 09:30:00,57.23,57.56,57.12,57.42,28400.0,52.2886,52.5901,52.1881,52.4622,28400.0
2013-11-26 10:00:00,57.46,57.8,57.36,57.64,21800.0,52.4988,52.8094,52.4074,52.6632,21800.0
2013-11-26 10:30:00,57.7,57.73,57.52,57.63,39800.0,52.7181,52.7455,52.5536,52.6541,39800.0
2013-11-26 11:00:00,57.63,57.65,57.49,57.5,22900.0,52.6541,52.6724,52.5262,52.5353,22900.0
2013-11-26 11:30:00,57.49,57.56,57.42,57.44,13000.0,52.5262,52.5901,52.4622,52.4805,13000.0
2013-11-26 12:00:00,57.42,57.56,57.37,57.54,14300.0,52.4622,52.5901,52.4165,52.5719,14300.0
2013-11-26 12:30:00,57.52,57.63,57.5,57.61,13400.0,52.5536,52.6541,52.5353,52.6358,13400.0
2013-11-26 13:00:00,57.59,57.59,57.46,57.55,13100.0,52.6176,52.6176,52.4988,52.581,13100.0
2013-11-26 13:30:00,57.55,57.65,57.52,57.62,17700.0,52.581,52.6724,52.5536,52.645,17700.0
2013-11-26 14:00:00,57.63,57.65,57.34,57.4,17000.0,52.6541,52.6724,52.3891,52.444,17000.0
2013-11-26 14:30:00,57.4,57.45,57.25,57.3,20100.0,52.444,52.4896,52.3069,52.3526,20100.0
2013-11-26 15:00:00,57.3,57.44,57.28,57.34,48400.0,52.3526,52.4805,52.3343,52.3891,48400.0
2013-11-26 15:30:00,57.34,57.41,57.1,57.31,138200.0,52.3891,52.4531,52.1699,52.3617,138200.0
2013-11-27 09:30:00,57.44,57.79,57.06,57.09,22800.0,52.4805,52.8003,52.1333,52.1607,22800.0
2013-11-27 10:00:00,57.11,57.16,56.98,57.13,18600.0,52.179,52.2247,52.0602,52.1973,18600.0
2013-11-27 10:30:00,57.11,57.22,57.06,57.07,7600.0,52.179,52.2795,52.1333,52.1424,7600.0
2013-11-27 11:00:00,57.13,57.15,57.02,57.07,43800.0,52.1973,52.2155,52.0968,52.1424,43800.0
2013-11-27 11:30:00,57.07,57.1,57.0,57.07,19300.0,52.1424,52.1699,52.0785,52.1424,19300.0
2013-11-27 12:00:00,57.03,57.13,57.03,57.13,8500.0,52.1059,52.1973,52.1059,52.1973,8500.0
2013-11-27 12:30:00,57.16,57.2,57.01,57.05,11400.0,52.2247,52.2612,52.0876,52.1242,11400.0
2013-11-27 13:00:00,57.05,57.14,57.05,57.08,7900.0,52.1242,52.2064,52.1242,52.1516,7900.0
2013-11-27 13:30:00,57.05,57.22,57.05,57.19,7100.0,52.1242,52.2795,52.1242,52.2521,7100.0
2013-11-27 14:00:00,57.2,57.22,56.94,56.98,105100.0,52.2612,52.2795,52.0237,52.0602,105100.0
2013-11-27 14:30:00,56.98,57.1,56.98,57.09,14900.0,52.0602,52.1699,52.0602,52.1607,14900.0
2013-11-27 15:00:00,57.1,57.13,57.05,57.09,10300.0,52.1699,52.1973,52.1242,52.1607,10300.0
2013-11-27 15:30:00,57.07,57.2,57.01,57.12,42000.0,52.1424,52.2612,52.0876,52.1881,42000.0
2013-11-29 09:30:00,57.1,57.1,56.45,56.46,35300.0,52.1699,52.1699,51.576,51.5851,35300.0
2013-11-29 10:00:00,56.45,56.49,56.28,56.47,24500.0,51.576,51.6125,51.4207,51.5943,24500.0
2013-11-29 10:30:00,56.46,56.51,56.3,56.5,30500.0,51.5851,51.6308,51.4389,51.6217,30500.0
2013-11-29 11:00:00,56.48,56.71,56.48,56.63,23600.0,51.6034,51.8135,51.6034,51.7404,23600.0
2013-11-29 11:30:00,56.63,56.99,56.63,56.95,15900.0,51.7404,52.0694,51.7404,52.0328,15900.0
2013-11-29 12:00:00,56.96,57.1,56.96,57.01,16900.0,52.0419,52.1699,52.0419,52.0876,16900.0
2013-11-29 12:30:00,57.02,57.09,56.32,56.37,81400.0,52.0968,52.1607,51.4572,51.5029,81400.0
2013-12-02 09:30:00,56.56,56.56,55.77,56.06,30400.0,51.6765,51.6765,50.9547,51.2197,30400.0
2013-12-02 10:00:00,56.14,56.51,55.87,56.42,45500.0,51.2927,51.6308,51.0461,51.5486,45500.0
2013-12-02 10:30:00,56.47,56.92,56.39,56.8,82200.0,51.5943,52.0054,51.5212,51.8958,82200.0
2013-12-02 11:00:00,56.85,56.89,56.68,56.7,22800.0,51.9414,51.978,51.7861,51.8044,22800.0
2013-12-02 11:30:00,56.71,56.73,56.55,56.63,12100.0,51.8135,51.8318,51.6673,51.7404,12100.0
2013-12-02 12:00:00,56.62,56.9,56.54,56.81,13700.0,51.7313,51.9871,51.6582,51.9049,13700.0
2013-12-02 12:30:00,56.83,56.9,56.7,56.85,61900.0,51.9232,51.9871,51.8044,51.9414,61900.0
2013-12-02 13:00:00,56.88,56.9,56.69,56.87,15500.0,51.9689,51.9871,51.7953,51.9597,15500.0
2013-12-02 13:30:00,56.82,56.87,56.78,56.84,24100.0,51.914,51.9597,51.8775,51.9323,24100.0
2013-12-02 14:00:00,56.86,56.87,56.67,56.67,23800.0,51.9506,51.9597,51.777,51.777,23800.0
2013-12-02 14:30:00,56.71,56.71,56.63,56.63,16400.0,51.8135,51.8135,51.7404,51.7404,16400.0
2013-12-02 15:00:00,56.63,56.74,56.58,56.58,22600.0,51.7404,51.8409,51.6948,51.6948,22600.0
2013-12-02 15:30:00,56.58,56.67,56.49,56.57,66300.0,51.6948,51.777,51.6125,51.6856,66300.0
2013-12-03 09:30:00,56.21,56.57,55.89,56.0,20300.0,51.3567,51.6856,51.0643,51.1648,20300.0
2013-12-03 10:00:00,56.05,56.16,55.59,55.63,36900.0,51.2105,51.311,50.7902,50.8268,36900.0
2013-12-03 10:30:00,55.65,55.85,55.65,55.74,18500.0,50.8451,51.0278,50.8451,50.9273,18500.0
2013-12-03 11:00:00,55.67,55.7,55.27,55.29,19500.0,50.8633,50.8907,50.4979,50.5161,19500.0
2013-12-03 11:30:00,55.32,55.48,55.24,55.32,18900.0,50.5435,50.6897,50.4705,50.5435,18900.0
2013-12-03 12:00:00,55.34,55.49,55.31,55.39,10800.0,50.5618,50.6989,50.5344,50.6075,10800.0
2013-12-03 12:30:00,55.36,55.51,55.36,55.46,10600.0,50.5801,50.7171,50.5801,50.6715,10600.0
2013-12-03 13:00:00,55.49,55.49,55.18,55.18,16000.0,50.6989,50.6989,50.4156,50.4156,16000.0
2013-12-03 13:30:00,55.19,55.24,55.08,55.08,12000.0,50.4248,50.4705,50.3243,50.3243,12000.0
2013-12-03 14:00:00,55.02,55.05,54.73,54.93,27100.0,50.2695,50.2969,50.0045,50.1872,27100.0
2013-12-03 14:30:00,54.93,55.42,54.91,55.4,24300.0,50.1872,50.6349,50.1689,50.6166,24300.0
2013-12-03 15:00:00,55.39,55.4,55.08,55.13,44600.0,50.6075,50.6166,50.3243,50.37,44600.0
2013-12-03 15:30:00,55.14,55.54,55.11,55.5,101100.0,50.3791,50.7446,50.3517,50.708,101100.0
2013-12-04 09:30:00,54.92,55.22,54.56,54.56,57500.0,50.1781,50.4522,49.8492,49.8492,57500.0
2013-12-04 10:00:00,54.56,55.41,54.56,55.2,95000.0,49.8492,50.6258,49.8492,50.4339,95000.0
2013-12-04 10:30:00,55.21,55.24,54.97,55.02,48800.0,50.443,50.4705,50.2238,50.2695,48800.0
2013-12-04 11:00:00,55.02,55.16,55.0,55.05,19300.0,50.2695,50.3974,50.2512,50.2969,19300.0
2013-12-04 11:30:00,55.01,55.08,54.78,54.82,36100.0,50.2603,50.3243,50.0502,50.0867,36100.0
2013-12-04 12:00:00,54.81,54.82,54.32,54.32,42300.0,50.0776,50.0867,49.6299,49.6299,42300.0
2013-12-04 12:30:00,54.31,54.45,54.22,54.23,31600.0,49.6208,49.7487,49.5385,49.5477,31600.0
2013-12-04 13:00:00,54.24,54.28,53.74,53.74,48300.0,49.5568,49.5933,49.1,49.1,48300.0
2013-12-04 13:30:00,53.72,53.98,53.55,53.97,37800.0,49.0817,49.3192,48.9264,49.3101,37800.0
2013-12-04 14:00:00,53.96,54.23,53.78,53.8,65600.0,49.301,49.5477,49.1365,49.1548,65600.0
2013-12-04 14:30:00,53.84,54.28,53.84,54.24,24100.0,49.1913,49.5933,49.1913,49.5568,24100.0
2013-12-04 15:00:00,54.22,54.44,54.18,54.41,42600.0,49.5385,49.7395,49.502,49.7121,42600.0
2013-12-04 15:30:00,54.41,54.6,54.37,54.45,108900.0,49.7121,49.8857,49.6756,49.7487,108900.0
2013-12-05 09:30:00,54.24,54.56,53.94,54.41,21000.0,49.5568,49.8492,49.2827,49.7121,21000.0
2013-12-05 10:00:00,54.43,54.65,54.11,54.17,16500.0,49.7304,49.9314,49.438,49.4928,16500.0
2013-12-05 10:30:00,54.19,54.27,53.96,54.11,31600.0,49.5111,49.5842,49.301,49.438,31600.0
2013-12-05 11:00:00,54.07,54.5,53.96,54.31,67500.0,49.4015,49.7943,49.301,49.6208,67500.0
2013-12-05 11:30:00,54.31,54.47,54.24,54.43,16800.0,49.6208,49.7669,49.5568,49.7304,16800.0
2013-12-05 12:00:00,54.45,54.69,54.43,54.66,30800.0,49.7487,49.9679,49.7304,49.9405,30800.0
2013-12-05 12:30:00,54.68,54.79,54.63,54.74,36300.0,49.9588,50.0593,49.9131,50.0136,36300.0
2013-12-05 13:00:00,54.74,54.75,54.63,54.66,26600.0,50.0136,50.0228,49.9131,49.9405,26600.0
2013-12-05 13:30:00,54.67,54.74,54.62,54.66,13100.0,49.9497,50.0136,49.904,49.9405,13100.0
2013-12-05 14:00:00,54.71,54.74,54.61,54.67,66400.0,49.9862,50.0136,49.8949,49.9497,66400.0
2013-12-05 14:30:00,54.66,54.7,54.27,54.27,26900.0,49.9405,49.9771,49.5842,49.5842,26900.0
2013-12-05 15:00:00,54.24,54.47,54.23,54.4,51100.0,49.5568,49.7669,49.5477,49.703,51100.0
2013-12-05 15:30:00,54.4,54.63,54.4,54.61,126500.0,49.703,49.9131,49.703,49.8949,126500.0
2013-12-06 09:30:00,55.12,56.15,55.12,56.07,72400.0,50.3608,51.3019,50.3608,51.2288,72400.0
2013-12-06 10:00:00,56.07,56.87,56.06,56.5,109800.0,51.2288,51.9597,51.2197,51.6217,109800.0
2013-12-06 10:30:00,56.51,56.74,56.31,56.38,102800.0,51.6308,51.8409,51.4481,51.512,102800.0
2013-12-06 11:00:00,56.39,56.58,56.16,56.16,39500.0,51.5212,51.6948,51.311,51.311,39500.0
2013-12-06 11:30:00,56.18,56.31,56.11,56.25,37200.0,51.3293,51.4481,51.2653,51.3932,37200.0
2013-12-06 12:00:00,56.27,56.45,56.25,56.45,24200.0,51.4115,51.576,51.3932,51.576,24200.0
2013-12-06 12:30:00,56.46,56.66,56.35,56.38,44700.0,51.5851,51.7678,51.4846,51.512,44700.0
2013-12-06 13:00:00,56.4,56.51,56.36,56.45,26100.0,51.5303,51.6308,51.4938,51.576,26100.0
2013-12-06 13:30:00,56.44,56.63,56.43,56.51,24700.0,51.5668,51.7404,51.5577,51.6308,24700.0
2013-12-06 14:00:00,56.51,56.51,56.1,56.12,40200.0,51.6308,51.6308,51.2562,51.2745,40200.0
2013-12-06 14:30:00,56.12,56.19,56.02,56.04,25900.0,51.2745,51.3384,51.1831,51.2014,25900.0
2013-12-06 15:00:00,56.06,56.11,55.94,55.95,48500.0,51.2197,51.2653,51.11,51.1192,48500.0
2013-12-06 15:30:00,55.97,56.04,55.89,55.93,147300.0,51.1374,51.2014,51.0643,51.1009,147300.0
2013-12-09 09:30:00,55.98,56.6,55.76,56.5,102800.0,51.1466,51.713,50.9456,51.6217,102800.0
2013-12-09 10:00:00,56.47,56.51,55.66,55.69,46600.0,51.5943,51.6308,50.8542,50.8816,46600.0
2013-12-09 10:30:00,55.75,55.75,55.53,55.59,38700.0,50.9364,50.9364,50.7354,50.7902,38700.0
2013-12-09 11:00:00,55.6,55.61,55.43,55.49,43500.0,50.7994,50.8085,50.6441,50.6989,43500.0
2013-12-09 11:30:00,55.47,55.9,55.46,55.87,32500.0,50.6806,51.0735,50.6715,51.0461,32500.0
2013-12-09 12:00:00,55.86,55.88,55.54,55.55,33900.0,51.0369,51.0552,50.7446,50.7537,33900.0
2013-12-09 12:30:00,55.56,55.56,55.35,55.48,40600.0,50.7628,50.7628,50.571,50.6897,40600.0
2013-12-09 13:00:00,55.48,55.66,55.44,55.62,46900.0,50.6897,50.8542,50.6532,50.8176,46900.0
2013-12-09 13:30:00,55.61,55.62,55.39,55.43,35000.0,50.8085,50.8176,50.6075,50.6441,35000.0
2013-12-09 14:00:00,55.4,55.4,55.26,55.34,32100.0,50.6166,50.6166,50.4887,50.5618,32100.0
2013-12-09 14:30:00,55.33,55.4,55.3,55.38,49100.0,50.5527,50.6166,50.5253,50.5984,49100.0
2013-12-09 15:00:00,55.36,55.5,55.36,55.38,43500.0,50.5801,50.708,50.5801,50.5984,43500.0
2013-12-09 15:30:00,55.38,55.65,55.36,55.62,113700.0,50.5984,50.8451,50.5801,50.8176,113700.0
2013-12-10 09:30:00,55.47,56.11,55.29,55.81,34800.0,50.6806,51.2653,50.5161,50.9912,34800.0
2013-12-10 10:00:00,55.78,55.81,55.53,55.7,43100.0,50.9638,50.9912,50.7354,50.8907,43100.0
2013-12-10 10:30:00,55.72,55.88,55.68,55.74,46800.0,50.909,51.0552,50.8725,50.9273,46800.0
2013-12-10 11:00:00,55.75,55.8,55.38,55.38,25000.0,50.9364,50.9821,50.5984,50.5984,25000.0
2013-12-10 11:30:00,55.4,55.5,55.37,55.41,17500.0,50.6166,50.708,50.5892,50.6258,17500.0
2013-12-10 12:00:00,55.41,55.47,55.25,55.47,22300.0,50.6258,50.6806,50.4796,50.6806,22300.0
2013-12-10 12:30:00,55.47,55.49,55.31,55.42,22000.0,50.6806,50.6989,50.5344,50.6349,22000.0
2013-12-10 13:00:00,55.4,55.57,55.35,55.39,20500.0,50.6166,50.772,50.571,50.6075,20500.0
2013-12-10 13:30:00,55.35,55.37,55.0,55.04,58300.0,50.571,50.5892,50.2512,50.2877,58300.0
2013-12-10 14:00:00,55.04,55.36,55.0,55.24,23900.0,50.2877,50.5801,50.2512,50.4705,23900.0
2013-12-10 14:30:00,55.21,55.27,54.95,55.0,53000.0,50.443,50.4979,50.2055,50.2512,53000.0
2013-12-10 15:00:00,55.02,55.18,54.99,55.15,71900.0,50.2695,50.4156,50.242,50.3882,71900.0
2013-12-10 15:30:00,55.14,55.16,54.9,54.93,136900.0,50.3791,50.3974,50.1598,50.1872,136900.0
2013-12-11 09:30:00,54.97,55.0,54.18,54.4,46100.0,50.2238,50.2512,49.502,49.703,46100.0
2013-12-11 10:00:00,54.43,54.58,54.25,54.27,70900.0,49.7304,49.8674,49.5659,49.5842,70900.0
2013-12-11 10:30:00,54.25,54.65,54.19,54.23,35400.0,49.5659,49.9314,49.5111,49.5477,35400.0
2013-12-11 11:00:00,54.22,54.48,54.18,54.21,45400.0,49.5385,49.7761,49.502,49.5294,45400.0
2013-12-11 11:30:00,54.22,54.25,53.92,54.12,34800.0,49.5385,49.5659,49.2644,49.4472,34800.0
2013-12-11 12:00:00,54.12,54.23,53.82,53.89,34100.0,49.4472,49.5477,49.1731,49.237,34100.0
2013-12-11 12:30:00,53.88,54.15,53.88,54.08,17200.0,49.2279,49.4746,49.2279,49.4106,17200.0
2013-12-11 13:00:00,54.08,54.21,54.04,54.04,31500.0,49.4106,49.5294,49.3741,49.3741,31500.0
2013-12-11 13:30:00,54.09,54.31,54.02,54.19,32100.0,49.4197,49.6208,49.3558,49.5111,32100.0
2013-12-11 14:00:00,54.16,54.17,53.95,54.12,28300.0,49.4837,49.4928,49.2918,49.4472,28300.0
2013-12-11 14:30:00,54.13,54.13,53.93,53.95,39900.0,49.4563,49.4563,49.2736,49.2918,39900.0
2013-12-11 15:00:00,53.93,53.95,53.69,53.87,70200.0,49.2736,49.2918,49.0543,49.2187,70200.0
2013-12-11 15:30:00,53.86,53.97,53.78,53.89,192800.0,49.2096,49.3101,49.1365,49.237,192800.0
2013-12-12 09:30:00,53.87,54.08,53.63,53.74,25100.0,49.2187,49.4106,48.9995,49.1,25100.0
2013-12-12 10:00:00,53.74,53.98,53.68,53.92,19300.0,49.1,49.3192,49.0451,49.2644,19300.0
2013-12-12 10:30:00,53.88,54.05,53.84,54.02,25200.0,49.2279,49.3832,49.1913,49.3558,25200.0
2013-12-12 11:00:00,54.03,54.31,54.03,54.15,30300.0,49.3649,49.6208,49.3649,49.4746,30300.0
2013-12-12 11:30:00,54.17,54.2,53.9,53.93,44600.0,49.4928,49.5203,49.2462,49.2736,44600.0
2013-12-12 12:00:00,53.95,53.96,53.7,53.83,45900.0,49.2918,49.301,49.0634,49.1822,45900.0
2013-12-12 12:30:00,53.81,54.03,53.79,54.03,31200.0,49.1639,49.3649,49.1457,49.3649,31200.0
2013-12-12 13:00:00,54.0,54.08,53.96,54.06,32100.0,49.3375,49.4106,49.301,49.3923,32100.0
2013-12-12 13:30:00,54.06,54.12,53.97,54.12,19800.0,49.3923,49.4472,49.3101,49.4472,19800.0
2013-12-12 14:00:00,54.1,54.35,54.09,54.3,30800.0,49.4289,49.6573,49.4197,49.6116,30800.0
2013-12-12 14:30:00,54.27,54.41,54.26,54.36,29700.0,49.5842,49.7121,49.5751,49.6664,29700.0
2013-12-12 15:00:00,54.39,54.51,54.31,54.5,52300.0,49.6938,49.8035,49.6208,49.7943,52300.0
2013-12-12 15:30:00,54.5,54.55,54.39,54.42,163100.0,49.7943,49.84,49.6938,49.7213,163100.0
2013-12-13 09:30:00,56.75,56.75,55.3,56.13,200500.0,51.8501,51.8501,50.5253,51.2836,200500.0
2013-12-13 10:00:00,56.1,56.54,56.06,56.28,150900.0,51.2562,51.6582,51.2197,51.4207,150900.0
2013-12-13 10:30:00,56.3,56.33,56.0,56.0,87500.0,51.4389,51.4663,51.1648,51.1648,87500.0
2013-12-13 11:00:00,55.98,56.0,55.67,55.85,64900.0,51.1466,51.1648,50.8633,51.0278,64900.0
2013-12-13 11:30:00,55.85,56.05,55.67,55.78,54300.0,51.0278,51.2105,50.8633,50.9638,54300.0
2013-12-13 12:00:00,55.77,56.07,55.75,56.07,54300.0,50.9547,51.2288,50.9364,51.2288,54300.0
2013-12-13 12:30:00,56.07,56.11,55.96,56.03,21800.0,51.2288,51.2653,51.1283,51.1922,21800.0
2013-12-13 13:00:00,56.02,56.12,55.97,56.12,25400.0,51.1831,51.2745,51.1374,51.2745,25400.0
2013-12-13 13:30:00,56.11,56.23,56.05,56.05,18500.0,51.2653,51.375,51.2105,51.2105,18500.0
2013-12-13 14:00:00,56.02,56.04,55.77,55.84,33800.0,51.1831,51.2014,50.9547,51.0187,33800.0
2013-12-13 14:30:00,55.82,56.11,55.81,56.1,32000.0,51.0004,51.2653,50.9912,51.2562,32000.0
2013-12-13 15:00:00,56.07,56.27,56.07,56.25,48500.0,51.2288,51.4115,51.2288,51.3932,48500.0
2013-12-13 15:30:00,56.24,56.32,56.07,56.13,170700.0,51.3841,51.4572,51.2288,51.2836,170700.0
2013-12-16 09:30:00,56.36,56.98,56.13,56.39,60900.0,51.4938,52.0602,51.2836,51.5212,60900.0
2013-12-16 10:00:00,56.37,56.59,56.37,56.54,72500.0,51.5029,51.7039,51.5029,51.6582,72500.0
2013-12-16 10:30:00,56.52,56.75,56.41,56.67,49500.0,51.6399,51.8501,51.5394,51.777,49500.0
2013-12-16 11:00:00,56.64,56.71,56.43,56.56,32900.0,51.7496,51.8135,51.5577,51.6765,32900.0
2013-12-16 11:30:00,56.58,56.79,56.54,56.77,41300.0,51.6948,51.8866,51.6582,51.8684,41300.0
2013-12-16 12:00:00,56.76,56.76,56.52,56.55,59600.0,51.8592,51.8592,51.6399,51.6673,59600.0
2013-12-16 12:30:00,56.54,56.62,56.52,56.6,21300.0,51.6582,51.7313,51.6399,51.713,21300.0
2013-12-16 13:00:00,56.58,56.66,56.5,56.62,37400.0,51.6948,51.7678,51.6217,51.7313,37400.0
2013-12-16 13:30:00,56.62,56.66,56.47,56.5,64200.0,51.7313,51.7678,51.5943,51.6217,64200.0
2013-12-16 14:00:00,56.49,56.53,56.44,56.52,67500.0,51.6125,51.6491,51.5668,51.6399,67500.0
2013-12-16 14:30:00,56.51,56.63,56.51,56.59,49100.0,51.6308,51.7404,51.6308,51.7039,49100.0
2013-12-16 15:00:00,56.59,56.65,56.57,56.61,55800.0,51.7039,51.7587,51.6856,51.7222,55800.0
2013-12-16 15:30:00,56.62,56.72,56.55,56.71,195000.0,51.7313,51.8227,51.6673,51.8135,195000.0
2013-12-17 09:30:00,53.89,56.65,53.89,56.43,38500.0,49.237,51.7587,49.237,51.5577,38500.0
2013-12-17 10:00:00,56.52,56.67,56.18,56.4,42600.0,51.6399,51.777,51.3293,51.5303,42600.0
2013-12-17 10:30:00,56.3,56.52,56.26,56.41,77100.0,51.4389,51.6399,51.4024,51.5394,77100.0
2013-12-17 11:00:00,56.44,56.44,56.14,56.18,30000.0,51.5668,51.5668,51.2927,51.3293,30000.0
2013-12-17 11:30:00,56.2,56.32,56.08,56.13,37700.0,51.3476,51.4572,51.2379,51.2836,37700.0
2013-12-17 12:00:00,56.12,56.17,55.99,56.05,17700.0,51.2745,51.3202,51.1557,51.2105,17700.0
2013-12-17 12:30:00,56.08,56.23,56.04,56.23,18200.0,51.2379,51.375,51.2014,51.375,18200.0
2013-12-17 13:00:00,56.22,56.33,56.14,56.31,24900.0,51.3658,51.4663,51.2927,51.4481,24900.0
2013-12-17 13:30:00,56.34,56.52,56.32,56.33,30400.0,51.4755,51.6399,51.4572,51.4663,30400.0
2013-12-17 14:00:00,56.33,56.53,56.3,56.5,53100.0,51.4663,51.6491,51.4389,51.6217,53100.0
2013-12-17 14:30:00,56.48,56.51,56.4,56.48,29300.0,51.6034,51.6308,51.5303,51.6034,29300.0
2013-12-17 15:00:00,56.48,56.52,56.39,56.44,38900.0,51.6034,51.6399,51.5212,51.5668,38900.0
2013-12-17 15:30:00,56.43,56.5,56.39,56.47,111500.0,51.5577,51.6217,51.5212,51.5943,111500.0
2013-12-18 09:30:00,56.46,56.98,56.37,56.55,20100.0,51.5851,52.0602,51.5029,51.6673,20100.0
2013-12-18 10:00:00,56.6,56.9,56.58,56.68,16200.0,51.713,51.9871,51.6948,51.7861,16200.0
2013-12-18 10:30:00,56.72,56.9,56.59,56.72,20700.0,51.8227,51.9871,51.7039,51.8227,20700.0
2013-12-18 11:00:00,56.72,56.72,56.53,56.56,24000.0,51.8227,51.8227,51.6491,51.6765,24000.0
2013-12-18 11:30:00,56.56,56.65,56.4,56.58,22600.0,51.6765,51.7587,51.5303,51.6948,22600.0
2013-12-18 12:00:00,56.58,56.63,56.48,56.63,19800.0,51.6948,51.7404,51.6034,51.7404,19800.0
2013-12-18 12:30:00,56.6,56.66,56.48,56.48,16000.0,51.713,51.7678,51.6034,51.6034,16000.0
2013-12-18 13:00:00,56.46,56.62,56.42,56.48,32700.0,51.5851,51.7313,51.5486,51.6034,32700.0
2013-12-18 13:30:00,56.51,56.77,56.47,56.68,32500.0,51.6308,51.8684,51.5943,51.7861,32500.0
2013-12-18 14:00:00,56.57,57.46,56.15,57.09,88200.0,51.6856,52.4988,51.3019,52.1607,88200.0
2013-12-18 14:30:00,57.15,57.65,57.1,57.5,59300.0,52.2155,52.6724,52.1699,52.5353,59300.0
2013-12-18 15:00:00,57.52,58.08,57.39,57.79,180400.0,52.5536,53.0652,52.4348,52.8003,180400.0
2013-12-18 15:30:00,57.8,57.92,57.62,57.75,255600.0,52.8094,52.9191,52.645,52.7637,255600.0
2013-12-19 09:30:00,57.49,57.68,56.59,57.26,64400.0,52.5262,52.6998,51.7039,52.316,64400.0
2013-12-19 10:00:00,57.24,57.32,56.94,57.04,41400.0,52.2978,52.3709,52.0237,52.115,41400.0
2013-12-19 10:30:00,57.07,57.15,56.91,57.0,36200.0,52.1424,52.2155,51.9963,52.0785,36200.0
2013-12-19 11:00:00,57.0,57.15,57.0,57.05,40900.0,52.0785,52.2155,52.0785,52.1242,40900.0
2013-12-19 11:30:00,57.08,57.08,56.9,57.02,27900.0,52.1516,52.1516,51.9871,52.0968,27900.0
2013-12-19 12:00:00,57.0,57.04,56.9,56.92,27200.0,52.0785,52.115,51.9871,52.0054,27200.0
2013-12-19 12:30:00,56.94,56.95,56.81,56.89,22000.0,52.0237,52.0328,51.9049,51.978,22000.0
2013-12-19 13:00:00,56.9,57.05,56.83,56.94,32200.0,51.9871,52.1242,51.9232,52.0237,32200.0
2013-12-19 13:30:00,56.94,57.25,56.93,57.22,13500.0,52.0237,52.3069,52.0145,52.2795,13500.0
2013-12-19 14:00:00,57.25,57.26,57.08,57.1,18900.0,52.3069,52.316,52.1516,52.1699,18900.0
2013-12-19 14:30:00,57.1,57.13,57.0,57.12,20100.0,52.1699,52.1973,52.0785,52.1881,20100.0
2013-12-19 15:00:00,57.11,57.28,57.1,57.14,22400.0,52.179,52.3343,52.1699,52.2064,22400.0
2013-12-19 15:30:00,57.13,57.31,57.08,57.15,92100.0,52.1973,52.3617,52.1516,52.2155,92100.0
2013-12-20 09:30:00,57.7,57.95,57.56,57.79,246400.0,52.7181,52.9465,52.5901,52.8003,246400.0
2013-12-20 10:00:00,57.79,57.9,57.6,57.85,104700.0,52.8003,52.9008,52.6267,52.8551,104700.0
2013-12-20 10:30:00,57.82,57.99,57.82,57.82,70700.0,52.8277,52.983,52.8277,52.8277,70700.0
2013-12-20 11:00:00,57.82,57.99,57.8,57.86,63800.0,52.8277,52.983,52.8094,52.8642,63800.0
2013-12-20 11:30:00,57.89,57.93,57.8,57.86,31100.0,52.8916,52.9282,52.8094,52.8642,31100.0
2013-12-20 12:00:00,57.89,57.91,57.77,57.82,38700.0,52.8916,52.9099,52.782,52.8277,38700.0
2013-12-20 12:30:00,57.79,57.86,57.75,57.79,32500.0,52.8003,52.8642,52.7637,52.8003,32500.0
2013-12-20 13:00:00,57.76,57.81,57.74,57.74,85900.0,52.7729,52.8186,52.7546,52.7546,85900.0
2013-12-20 13:30:00,57.76,57.76,57.64,57.68,37000.0,52.7729,52.7729,52.6632,52.6998,37000.0
2013-12-20 14:00:00,57.66,57.68,57.6,57.62,47000.0,52.6815,52.6998,52.6267,52.645,47000.0
2013-12-20 14:30:00,57.62,57.67,57.44,57.46,41600.0,52.645,52.6906,52.4805,52.4988,41600.0
2013-12-20 15:00:00,57.46,57.46,57.3,57.39,50700.0,52.4988,52.4988,52.3526,52.4348,50700.0
2013-12-20 15:30:00,57.39,57.51,57.3,57.34,129800.0,52.4348,52.5445,52.3526,52.3891,129800.0
2013-12-23 09:30:00,57.66,58.07,57.59,57.8,51000.0,52.6815,53.0561,52.6176,52.8094,51000.0
2013-12-23 10:00:00,57.79,57.82,57.57,57.63,61400.0,52.8003,52.8277,52.5993,52.6541,61400.0
2013-12-23 10:30:00,57.61,57.63,57.42,57.54,44600.0,52.6358,52.6541,52.4622,52.5719,44600.0
2013-12-23 11:00:00,57.51,58.0,57.44,57.85,37300.0,52.5445,52.9922,52.4805,52.8551,37300.0
2013-12-23 11:30:00,57.9,57.97,57.77,57.89,28300.0,52.9008,52.9647,52.782,52.8916,28300.0
2013-12-23 12:00:00,57.85,57.95,57.83,57.95,18200.0,52.8551,52.9465,52.8368,52.9465,18200.0
2013-12-23 12:30:00,57.93,57.97,57.79,57.79,25100.0,52.9282,52.9647,52.8003,52.8003,25100.0
2013-12-23 13:00:00,57.8,57.95,57.8,57.9,20200.0,52.8094,52.9465,52.8094,52.9008,20200.0
2013-12-23 13:30:00,57.91,57.95,57.87,57.92,27000.0,52.9099,52.9465,52.8734,52.9191,27000.0
2013-12-23 14:00:00,57.93,57.95,57.89,57.92,41000.0,52.9282,52.9465,52.8916,52.9191,41000.0
2013-12-23 14:30:00,57.93,57.95,57.77,57.78,39800.0,52.9282,52.9465,52.782,52.7911,39800.0
2013-12-23 15:00:00,57.77,57.88,57.77,57.86,68600.0,52.782,52.8825,52.782,52.8642,68600.0
2013-12-23 15:30:00,57.87,57.9,57.62,57.7,146300.0,52.8734,52.9008,52.645,52.7181,146300.0
2013-12-24 09:30:00,57.66,57.9,57.45,57.78,30100.0,52.6815,52.9008,52.4896,52.7911,30100.0
2013-12-24 10:00:00,57.84,58.11,57.79,58.08,105300.0,52.846,53.0927,52.8003,53.0652,105300.0
2013-12-24 10:30:00,58.11,58.17,57.98,58.1,22000.0,53.0927,53.1475,52.9739,53.0835,22000.0
2013-12-24 11:00:00,58.08,58.3,57.95,58.28,29000.0,53.0652,53.2662,52.9465,53.248,29000.0
2013-12-24 11:30:00,58.27,58.36,58.15,58.25,48100.0,53.2388,53.3211,53.1292,53.2206,48100.0
2013-12-24 12:00:00,58.27,58.27,58.09,58.09,42900.0,53.2388,53.2388,53.0744,53.0744,42900.0
2013-12-24 12:30:00,58.1,58.12,57.94,57.98,66500.0,53.0835,53.1018,52.9373,52.9739,66500.0
2013-12-26 09:30:00,58.44,58.44,57.9,57.92,30700.0,53.3942,53.3942,52.9008,52.9191,30700.0
2013-12-26 10:00:00,57.98,58.12,57.81,57.97,20100.0,52.9739,53.1018,52.8186,52.9647,20100.0
2013-12-26 10:30:00,57.95,58.24,57.91,58.2,33500.0,52.9465,53.2114,52.9099,53.1749,33500.0
2013-12-26 11:00:00,58.21,58.3,58.13,58.23,29700.0,53.184,53.2662,53.1109,53.2023,29700.0
2013-12-26 11:30:00,58.22,58.37,58.22,58.3,24300.0,53.1932,53.3302,53.1932,53.2662,24300.0
2013-12-26 12:00:00,58.25,58.36,58.13,58.34,75800.0,53.2206,53.3211,53.1109,53.3028,75800.0
2013-12-26 12:30:00,58.34,58.47,58.26,58.44,40700.0,53.3028,53.4216,53.2297,53.3942,40700.0
2013-12-26 13:00:00,58.45,58.51,58.19,58.24,36200.0,53.4033,53.4581,53.1657,53.2114,36200.0
2013-12-26 13:30:00,58.25,58.32,58.24,58.29,10400.0,53.2206,53.2845,53.2114,53.2571,10400.0
2013-12-26 14:00:00,58.33,58.33,58.17,58.24,53500.0,53.2937,53.2937,53.1475,53.2114,53500.0
2013-12-26 14:30:00,58.23,58.27,58.11,58.21,15000.0,53.2023,53.2388,53.0927,53.184,15000.0
2013-12-26 15:00:00,58.21,58.38,58.21,58.3,24800.0,53.184,53.3393,53.184,53.2662,24800.0
2013-12-26 15:30:00,58.35,58.42,58.23,58.27,86700.0,53.3119,53.3759,53.2023,53.2388,86700.0
2013-12-27 09:30:00,58.65,58.65,58.14,58.19,23500.0,53.586,53.586,53.1201,53.1657,23500.0
2013-12-27 10:00:00,58.15,58.4,58.07,58.3,37900.0,53.1292,53.3576,53.0561,53.2662,37900.0
2013-12-27 10:30:00,58.3,58.37,58.13,58.37,26900.0,53.2662,53.3302,53.1109,53.3302,26900.0
2013-12-27 11:00:00,58.38,58.52,58.27,58.47,37100.0,53.3393,53.4673,53.2388,53.4216,37100.0
2013-12-27 11:30:00,58.51,58.53,58.24,58.33,52400.0,53.4581,53.4764,53.2114,53.2937,52400.0
2013-12-27 12:00:00,58.3,58.32,58.22,58.29,17900.0,53.2662,53.2845,53.1932,53.2571,17900.0
2013-12-27 12:30:00,58.29,58.4,58.23,58.37,15100.0,53.2571,53.3576,53.2023,53.3302,15100.0
2013-12-27 13:00:00,58.35,58.56,58.34,58.5,23200.0,53.3119,53.5038,53.3028,53.449,23200.0
2013-12-27 13:30:00,58.48,58.57,58.45,58.57,20600.0,53.4307,53.5129,53.4033,53.5129,20600.0
2013-12-27 14:00:00,58.53,58.58,58.43,58.55,25300.0,53.4764,53.5221,53.385,53.4947,25300.0
2013-12-27 14:30:00,58.53,58.57,58.46,58.47,22900.0,53.4764,53.5129,53.4124,53.4216,22900.0
2013-12-27 15:00:00,58.44,58.48,58.33,58.46,30900.0,53.3942,53.4307,53.2937,53.4124,30900.0
2013-12-27 15:30:00,58.45,58.64,58.44,58.64,77000.0,53.4033,53.5769,53.3942,53.5769,77000.0
2013-12-30 09:30:00,58.54,59.49,58.22,59.08,74500.0,53.4855,54.3535,53.1932,53.9789,74500.0
2013-12-30 10:00:00,59.06,59.41,58.91,59.32,229300.0,53.9606,54.2804,53.8236,54.1982,229300.0
2013-12-30 10:30:00,59.38,59.45,59.37,59.4,35200.0,54.253,54.317,54.2439,54.2713,35200.0
2013-12-30 11:00:00,59.4,59.43,59.35,59.36,140900.0,54.2713,54.2987,54.2256,54.2347,140900.0
2013-12-30 11:30:00,59.36,59.37,59.26,59.37,32000.0,54.2347,54.2439,54.1434,54.2439,32000.0
2013-12-30 12:00:00,59.35,59.38,59.29,59.3,18900.0,54.2256,54.253,54.1708,54.1799,18900.0
2013-12-30 12:30:00,59.3,59.41,59.29,59.4,49600.0,54.1799,54.2804,54.1708,54.2713,49600.0
2013-12-30 13:00:00,59.4,59.4,59.34,59.38,27300.0,54.2713,54.2713,54.2165,54.253,27300.0
2013-12-30 13:30:00,59.38,59.4,59.3,59.3,126100.0,54.253,54.2713,54.1799,54.1799,126100.0
2013-12-30 14:00:00,59.29,59.4,59.27,59.4,44700.0,54.1708,54.2713,54.1525,54.2713,44700.0
2013-12-30 14:30:00,59.4,59.4,59.36,59.37,28900.0,54.2713,54.2713,54.2347,54.2439,28900.0
2013-12-30 15:00:00,59.37,59.39,59.32,59.36,35500.0,54.2439,54.2621,54.1982,54.2347,35500.0
2013-12-30 15:30:00,59.32,59.5,59.32,59.49,135500.0,54.1982,54.3626,54.1982,54.3535,135500.0
2013-12-31 09:30:00,59.4,59.7,59.27,59.54,29700.0,54.2713,54.5454,54.1525,54.3992,29700.0
2013-12-31 10:00:00,59.61,59.67,59.41,59.49,35000.0,54.4631,54.518,54.2804,54.3535,35000.0
2013-12-31 10:30:00,59.47,59.64,59.37,59.5,29500.0,54.3352,54.4905,54.2439,54.3626,29500.0
2013-12-31 11:00:00,59.5,59.65,59.5,59.59,26100.0,54.3626,54.4997,54.3626,54.4449,26100.0
2013-12-31 11:30:00,59.6,59.64,59.39,59.39,24800.0,54.454,54.4905,54.2621,54.2621,24800.0
2013-12-31 12:00:00,59.44,59.44,59.04,59.1,24400.0,54.3078,54.3078,53.9424,53.9972,24400.0
2013-12-31 12:30:00,59.1,59.2,58.91,59.02,23100.0,53.9972,54.0885,53.8236,53.9241,23100.0
2013-12-31 13:00:00,59.01,59.07,58.85,59.07,14400.0,53.9149,53.9698,53.7688,53.9698,14400.0
2013-12-31 13:30:00,59.04,59.35,59.04,59.18,14200.0,53.9424,54.2256,53.9424,54.0703,14200.0
2013-12-31 14:00:00,59.18,59.3,59.13,59.26,25600.0,54.0703,54.1799,54.0246,54.1434,25600.0
2013-12-31 14:30:00,59.28,59.43,59.23,59.29,58500.0,54.1616,54.2987,54.116,54.1708,58500.0
2013-12-31 15:00:00,59.31,59.33,59.25,59.28,39800.0,54.189,54.2073,54.1342,54.1616,39800.0
2013-12-31 15:30:00,59.28,59.49,59.25,59.4,161900.0,54.1616,54.3535,54.1342,54.2713,161900.0
2014-01-02 09:30:00,59.34,59.41,58.58,58.77,58500.0,54.2165,54.2804,53.5221,53.6957,58500.0
2014-01-02 10:00:00,58.76,59.06,58.65,58.98,56300.0,53.6865,53.9606,53.586,53.8875,56300.0
2014-01-02 10:30:00,58.96,59.03,58.87,59.02,28300.0,53.8693,53.9332,53.787,53.9241,28300.0
2014-01-02 11:00:00,58.98,59.11,58.91,58.91,40100.0,53.8875,54.0063,53.8236,53.8236,40100.0
2014-01-02 11:30:00,58.91,59.01,58.7,58.77,34500.0,53.8236,53.9149,53.6317,53.6957,34500.0
2014-01-02 12:00:00,58.73,58.75,58.66,58.7,22800.0,53.6591,53.6774,53.5952,53.6317,22800.0
2014-01-02 12:30:00,58.71,58.71,58.53,58.65,25900.0,53.6408,53.6408,53.4764,53.586,25900.0
2014-01-02 13:00:00,58.67,58.74,58.53,58.71,44200.0,53.6043,53.6683,53.4764,53.6408,44200.0
2014-01-02 13:30:00,58.7,58.77,58.59,58.65,36800.0,53.6317,53.6957,53.5312,53.586,36800.0
2014-01-02 14:00:00,58.66,58.73,58.51,58.63,33300.0,53.5952,53.6591,53.4581,53.5678,33300.0
2014-01-02 14:30:00,58.62,58.81,58.6,58.75,27300.0,53.5586,53.7322,53.5403,53.6774,27300.0
2014-01-02 15:00:00,58.74,58.77,58.68,58.68,32000.0,53.6683,53.6957,53.6134,53.6134,32000.0
2014-01-02 15:30:00,58.68,58.83,58.65,58.69,112100.0,53.6134,53.7505,53.586,53.6226,112100.0
2014-01-03 09:30:00,58.74,59.65,58.55,58.99,63400.0,53.6683,54.4997,53.4947,53.8967,63400.0
2014-01-03 10:00:00,59.01,59.13,58.74,59.0,60500.0,53.9149,54.0246,53.6683,53.9058,60500.0
2014-01-03 10:30:00,58.99,59.07,58.85,59.01,38500.0,53.8967,53.9698,53.7688,53.9149,38500.0
2014-01-03 11:00:00,59.01,59.08,58.7,58.75,33100.0,53.9149,53.9789,53.6317,53.6774,33100.0
2014-01-03 11:30:00,58.69,58.89,58.64,58.74,16100.0,53.6226,53.8053,53.5769,53.6683,16100.0
2014-01-03 12:00:00,58.7,59.0,58.7,59.0,16400.0,53.6317,53.9058,53.6317,53.9058,16400.0
2014-01-03 12:30:00,59.0,59.05,58.82,58.83,17400.0,53.9058,53.9515,53.7414,53.7505,17400.0
2014-01-03 13:00:00,58.86,58.89,58.79,58.83,16800.0,53.7779,53.8053,53.7139,53.7505,16800.0
2014-01-03 13:30:00,58.8,58.8,58.54,58.57,35000.0,53.7231,53.7231,53.4855,53.5129,35000.0
2014-01-03 14:00:00,58.58,58.67,58.55,58.65,17500.0,53.5221,53.6043,53.4947,53.586,17500.0
2014-01-03 14:30:00,58.61,58.77,58.59,58.72,21100.0,53.5495,53.6957,53.5312,53.65,21100.0
2014-01-03 15:00:00,58.71,58.76,58.66,58.73,70400.0,53.6408,53.6865,53.5952,53.6591,70400.0
2014-01-03 15:30:00,58.73,58.75,58.54,58.58,93900.0,53.6591,53.6774,53.4855,53.5221,93900.0
2014-01-06 09:30:00,58.76,58.8,58.34,58.45,263900.0,53.6865,53.7231,53.3028,53.4033,263900.0
2014-01-06 10:00:00,58.45,58.45,58.08,58.1,20300.0,53.4033,53.4033,53.0652,53.0835,20300.0
2014-01-06 10:30:00,58.09,58.11,57.64,57.65,21600.0,53.0744,53.0927,52.6632,52.6724,21600.0
2014-01-06 11:00:00,57.65,57.81,57.62,57.71,43800.0,52.6724,52.8186,52.645,52.7272,43800.0
2014-01-06 11:30:00,57.71,57.86,57.55,57.83,21500.0,52.7272,52.8642,52.581,52.8368,21500.0
2014-01-06 12:00:00,57.85,57.95,57.69,57.9,12300.0,52.8551,52.9465,52.7089,52.9008,12300.0
2014-01-06 12:30:00,57.89,58.08,57.85,58.04,11600.0,52.8916,53.0652,52.8551,53.0287,11600.0
2014-01-06 13:00:00,58.02,58.13,57.98,58.1,12300.0,53.0104,53.1109,52.9739,53.0835,12300.0
2014-01-06 13:30:00,58.09,58.22,58.03,58.2,14400.0,53.0744,53.1932,53.0196,53.1749,14400.0
2014-01-06 14:00:00,58.22,58.24,58.07,58.09,16700.0,53.1932,53.2114,53.0561,53.0744,16700.0
2014-01-06 14:30:00,58.11,58.26,58.09,58.23,14100.0,53.0927,53.2297,53.0744,53.2023,14100.0
2014-01-06 15:00:00,58.23,58.23,58.07,58.19,12400.0,53.2023,53.2023,53.0561,53.1657,12400.0
2014-01-06 15:30:00,58.17,58.2,58.04,58.07,58100.0,53.1475,53.1749,53.0287,53.0561,58100.0
2014-01-07 09:30:00,58.27,58.76,58.25,58.7,226600.0,53.2388,53.6865,53.2206,53.6317,226600.0
2014-01-07 10:00:00,58.71,59.04,58.71,58.89,33400.0,53.6408,53.9424,53.6408,53.8053,33400.0
2014-01-07 10:30:00,58.92,59.02,58.77,58.94,30500.0,53.8327,53.9241,53.6957,53.851,30500.0
2014-01-07 11:00:00,58.9,59.02,58.89,58.93,18100.0,53.8144,53.9241,53.8053,53.8419,18100.0
2014-01-07 11:30:00,58.92,59.04,58.89,58.9,33500.0,53.8327,53.9424,53.8053,53.8144,33500.0
2014-01-07 12:00:00,58.93,58.93,58.72,58.76,15300.0,53.8419,53.8419,53.65,53.6865,15300.0
2014-01-07 12:30:00,58.77,58.9,58.7,58.9,26600.0,53.6957,53.8144,53.6317,53.8144,26600.0
2014-01-07 13:00:00,58.9,58.9,58.71,58.76,17400.0,53.8144,53.8144,53.6408,53.6865,17400.0
2014-01-07 13:30:00,58.75,58.88,58.68,58.69,21300.0,53.6774,53.7962,53.6134,53.6226,21300.0
2014-01-07 14:00:00,58.67,58.69,58.54,58.69,20600.0,53.6043,53.6226,53.4855,53.6226,20600.0
2014-01-07 14:30:00,58.69,58.77,58.66,58.71,122200.0,53.6226,53.6957,53.5952,53.6408,122200.0
2014-01-07 15:00:00,58.72,58.96,58.72,58.74,102100.0,53.65,53.8693,53.65,53.6683,102100.0
2014-01-07 15:30:00,58.75,58.89,58.71,58.84,134700.0,53.6774,53.8053,53.6408,53.7596,134700.0
2014-01-08 09:30:00,58.71,58.95,58.59,58.91,104000.0,53.6408,53.8601,53.5312,53.8236,104000.0
2014-01-08 10:00:00,58.9,59.15,58.88,59.07,59300.0,53.8144,54.0429,53.7962,53.9698,59300.0
2014-01-08 10:30:00,59.07,59.23,58.98,59.17,52300.0,53.9698,54.116,53.8875,54.0611,52300.0
2014-01-08 11:00:00,59.18,59.53,59.17,59.42,39300.0,54.0703,54.39,54.0611,54.2895,39300.0
2014-01-08 11:30:00,59.49,59.59,59.29,59.35,35100.0,54.3535,54.4449,54.1708,54.2256,35100.0
2014-01-08 12:00:00,59.33,59.43,59.22,59.27,16200.0,54.2073,54.2987,54.1068,54.1525,16200.0
2014-01-08 12:30:00,59.27,59.27,59.09,59.21,15500.0,54.1525,54.1525,53.988,54.0977,15500.0
2014-01-08 13:00:00,59.22,59.32,59.17,59.3,17200.0,54.1068,54.1982,54.0611,54.1799,17200.0
2014-01-08 13:30:00,59.29,59.58,59.28,59.39,37400.0,54.1708,54.4357,54.1616,54.2621,37400.0
2014-01-08 14:00:00,59.37,59.53,59.25,59.38,39900.0,54.2439,54.39,54.1342,54.253,39900.0
2014-01-08 14:30:00,59.36,59.48,59.28,59.35,19600.0,54.2347,54.3444,54.1616,54.2256,19600.0
2014-01-08 15:00:00,59.35,59.36,59.03,59.07,24700.0,54.2256,54.2347,53.9332,53.9698,24700.0
2014-01-08 15:30:00,59.06,59.52,59.06,59.35,115200.0,53.9606,54.3809,53.9606,54.2256,115200.0
2014-01-09 09:30:00,59.56,59.66,59.23,59.26,29600.0,54.4175,54.5088,54.116,54.1434,29600.0
2014-01-09 10:00:00,59.34,59.41,59.21,59.25,14400.0,54.2165,54.2804,54.0977,54.1342,14400.0
2014-01-09 10:30:00,59.25,59.25,58.93,59.03,18700.0,54.1342,54.1342,53.8419,53.9332,18700.0
2014-01-09 11:00:00,58.97,59.23,58.8,59.13,35900.0,53.8784,54.116,53.7231,54.0246,35900.0
2014-01-09 11:30:00,59.17,59.33,59.15,59.33,29100.0,54.0611,54.2073,54.0429,54.2073,29100.0
2014-01-09 12:00:00,59.33,59.73,59.29,59.69,59800.0,54.2073,54.5728,54.1708,54.5362,59800.0
2014-01-09 12:30:00,59.69,59.93,59.69,59.83,45300.0,54.5362,54.7555,54.5362,54.6641,45300.0
2014-01-09 13:00:00,59.82,59.93,59.67,59.89,70000.0,54.655,54.7555,54.518,54.719,70000.0
2014-01-09 13:30:00,59.89,59.89,59.73,59.77,85600.0,54.719,54.719,54.5728,54.6093,85600.0
2014-01-09 14:00:00,59.77,59.78,59.62,59.74,34200.0,54.6093,54.6185,54.4723,54.5819,34200.0
2014-01-09 14:30:00,59.75,59.88,59.65,59.81,31000.0,54.5911,54.7098,54.4997,54.6459,31000.0
2014-01-09 15:00:00,59.83,59.83,59.75,59.8,62500.0,54.6641,54.6641,54.5911,54.6367,62500.0
2014-01-09 15:30:00,59.8,59.89,59.76,59.81,126800.0,54.6367,54.719,54.6002,54.6459,126800.0
2014-01-10 09:30:00,60.0,60.06,59.58,59.58,224100.0,54.8195,54.8743,54.4357,54.4357,224100.0
2014-01-10 10:00:00,59.6,59.8,59.37,59.56,64500.0,54.454,54.6367,54.2439,54.4175,64500.0
2014-01-10 10:30:00,59.57,59.58,59.13,59.18,111600.0,54.4266,54.4357,54.0246,54.0703,111600.0
2014-01-10 11:00:00,59.18,59.44,59.1,59.44,28300.0,54.0703,54.3078,53.9972,54.3078,28300.0
2014-01-10 11:30:00,59.42,59.42,59.19,59.35,36000.0,54.2895,54.2895,54.0794,54.2256,36000.0
2014-01-10 12:00:00,59.34,59.5,59.32,59.44,26400.0,54.2165,54.3626,54.1982,54.3078,26400.0
2014-01-10 12:30:00,59.47,59.55,59.39,59.47,39200.0,54.3352,54.4083,54.2621,54.3352,39200.0
2014-01-10 13:00:00,59.45,59.51,59.4,59.45,23900.0,54.317,54.3718,54.2713,54.317,23900.0
2014-01-10 13:30:00,59.49,59.5,59.41,59.44,38100.0,54.3535,54.3626,54.2804,54.3078,38100.0
2014-01-10 14:00:00,59.46,59.47,59.35,59.39,110700.0,54.3261,54.3352,54.2256,54.2621,110700.0
2014-01-10 14:30:00,59.4,59.5,59.36,59.39,66000.0,54.2713,54.3626,54.2347,54.2621,66000.0
2014-01-10 15:00:00,59.39,59.41,59.28,59.39,54100.0,54.2621,54.2804,54.1616,54.2621,54100.0
2014-01-10 15:30:00,59.39,59.5,59.3,59.41,128600.0,54.2621,54.3626,54.1799,54.2804,128600.0
2014-01-13 09:30:00,59.19,59.65,59.15,59.56,128600.0,54.0794,54.4997,54.0429,54.4175,128600.0
2014-01-13 10:00:00,59.57,59.71,59.54,59.67,127800.0,54.4266,54.5545,54.3992,54.518,127800.0
2014-01-13 10:30:00,59.66,59.9,59.62,59.83,77000.0,54.5088,54.7281,54.4723,54.6641,77000.0
2014-01-13 11:00:00,59.8,59.97,59.71,59.95,57700.0,54.6367,54.7921,54.5545,54.7738,57700.0
2014-01-13 11:30:00,59.95,59.96,59.86,59.89,43200.0,54.7738,54.7829,54.6916,54.719,43200.0
2014-01-13 12:00:00,59.88,59.93,59.62,59.63,32500.0,54.7098,54.7555,54.4723,54.4814,32500.0
2014-01-13 12:30:00,59.61,59.61,59.41,59.41,15100.0,54.4631,54.4631,54.2804,54.2804,15100.0
2014-01-13 13:00:00,59.41,59.45,59.21,59.34,14400.0,54.2804,54.317,54.0977,54.2165,14400.0
2014-01-13 13:30:00,59.32,59.37,59.1,59.18,19600.0,54.1982,54.2439,53.9972,54.0703,19600.0
2014-01-13 14:00:00,59.2,59.27,59.07,59.19,25900.0,54.0885,54.1525,53.9698,54.0794,25900.0
2014-01-13 14:30:00,59.19,59.2,59.01,59.04,30300.0,54.0794,54.0885,53.9149,53.9424,30300.0
2014-01-13 15:00:00,59.03,59.03,58.67,58.68,62800.0,53.9332,53.9332,53.6043,53.6134,62800.0
2014-01-13 15:30:00,58.68,58.75,58.38,58.68,169000.0,53.6134,53.6774,53.3393,53.6134,169000.0
2014-01-14 09:30:00,58.96,59.25,58.68,58.76,28300.0,53.8693,54.1342,53.6134,53.6865,28300.0
2014-01-14 10:00:00,58.77,59.0,58.75,58.89,59800.0,53.6957,53.9058,53.6774,53.8053,59800.0
2014-01-14 10:30:00,58.94,59.25,58.93,59.02,36900.0,53.851,54.1342,53.8419,53.9241,36900.0
2014-01-14 11:00:00,59.02,59.31,58.96,59.02,182100.0,53.9241,54.189,53.8693,53.9241,182100.0
2014-01-14 11:30:00,59.02,59.22,59.02,59.18,94300.0,53.9241,54.1068,53.9241,54.0703,94300.0
2014-01-14 12:00:00,59.19,59.32,59.12,59.23,116400.0,54.0794,54.1982,54.0154,54.116,116400.0
2014-01-14 12:30:00,59.24,59.3,59.06,59.25,71800.0,54.1251,54.1799,53.9606,54.1342,71800.0
2014-01-14 13:00:00,59.24,59.26,59.13,59.16,132100.0,54.1251,54.1434,54.0246,54.052,132100.0
2014-01-14 13:30:00,59.15,59.18,59.14,59.18,40800.0,54.0429,54.0703,54.0337,54.0703,40800.0
2014-01-14 14:00:00,59.18,59.19,59.14,59.16,95900.0,54.0703,54.0794,54.0337,54.052,95900.0
2014-01-14 14:30:00,59.17,59.18,59.15,59.16,89600.0,54.0611,54.0703,54.0429,54.052,89600.0
2014-01-14 15:00:00,59.17,59.18,59.14,59.18,197900.0,54.0611,54.0703,54.0337,54.0703,197900.0
2014-01-14 15:30:00,59.17,59.21,59.1,59.21,225400.0,54.0611,54.0977,53.9972,54.0977,225400.0
2014-01-15 09:30:00,59.18,59.66,59.02,59.07,218000.0,54.0703,54.5088,53.9241,53.9698,218000.0
2014-01-15 10:00:00,59.07,59.31,58.81,59.26,199100.0,53.9698,54.189,53.7322,54.1434,199100.0
2014-01-15 10:30:00,59.29,59.37,59.23,59.3,104000.0,54.1708,54.2439,54.116,54.1799,104000.0
2014-01-15 11:00:00,59.3,59.41,59.25,59.38,245500.0,54.1799,54.2804,54.1342,54.253,245500.0
2014-01-15 11:30:00,59.37,59.39,59.34,59.36,240400.0,54.2439,54.2621,54.2165,54.2347,240400.0
2014-01-15 12:00:00,59.37,59.51,59.36,59.47,181900.0,54.2439,54.3718,54.2347,54.3352,181900.0
2014-01-15 12:30:00,59.47,59.47,59.4,59.43,60200.0,54.3352,54.3352,54.2713,54.2987,60200.0
2014-01-15 13:00:00,59.43,59.48,59.41,59.45,55100.0,54.2987,54.3444,54.2804,54.317,55100.0
2014-01-15 13:30:00,59.45,59.52,59.43,59.47,78300.0,54.317,54.3809,54.2987,54.3352,78300.0
2014-01-15 14:00:00,59.47,59.58,59.42,59.57,74700.0,54.3352,54.4357,54.2895,54.4266,74700.0
2014-01-15 14:30:00,59.58,59.58,59.51,59.55,99600.0,54.4357,54.4357,54.3718,54.4083,99600.0
2014-01-15 15:00:00,59.55,59.59,59.47,59.5,39900.0,54.4083,54.4449,54.3352,54.3626,39900.0
2014-01-15 15:30:00,59.52,59.65,59.51,59.65,142600.0,54.3809,54.4997,54.3718,54.4997,142600.0
2014-01-16 09:30:00,59.6,59.76,59.32,59.52,121200.0,54.454,54.6002,54.1982,54.3809,121200.0
2014-01-16 10:00:00,59.51,59.66,59.41,59.47,69300.0,54.3718,54.5088,54.2804,54.3352,69300.0
2014-01-16 10:30:00,59.46,59.49,59.35,59.36,22700.0,54.3261,54.3535,54.2256,54.2347,22700.0
2014-01-16 11:00:00,59.36,59.6,59.32,59.59,46300.0,54.2347,54.454,54.1982,54.4449,46300.0
2014-01-16 11:30:00,59.61,59.69,59.55,59.61,53500.0,54.4631,54.5362,54.4083,54.4631,53500.0
2014-01-16 12:00:00,59.6,59.62,59.52,59.61,40400.0,54.454,54.4723,54.3809,54.4631,40400.0
2014-01-16 12:30:00,59.62,59.66,59.59,59.65,66100.0,54.4723,54.5088,54.4449,54.4997,66100.0
2014-01-16 13:00:00,59.67,59.76,59.65,59.76,109000.0,54.518,54.6002,54.4997,54.6002,109000.0
2014-01-16 13:30:00,59.75,59.96,59.73,59.86,122800.0,54.5911,54.7829,54.5728,54.6916,122800.0
2014-01-16 14:00:00,59.85,60.23,59.81,60.2,267500.0,54.6824,55.0296,54.6459,55.0022,267500.0
2014-01-16 14:30:00,60.22,60.27,60.05,60.11,55700.0,55.0205,55.0662,54.8651,54.92,55700.0
2014-01-16 15:00:00,60.11,60.16,60.0,60.11,74300.0,54.92,54.9657,54.8195,54.92,74300.0
2014-01-16 15:30:00,60.1,60.12,59.77,59.89,102800.0,54.9108,54.9291,54.6093,54.719,102800.0
2014-01-17 09:30:00,59.93,59.98,59.66,59.78,102500.0,54.7555,54.8012,54.5088,54.6185,102500.0
2014-01-17 10:00:00,59.72,59.74,59.45,59.52,30500.0,54.5636,54.5819,54.317,54.3809,30500.0
2014-01-17 10:30:00,59.52,59.52,59.3,59.32,35300.0,54.3809,54.3809,54.1799,54.1982,35300.0
2014-01-17 11:00:00,59.32,59.48,59.32,59.41,51500.0,54.1982,54.3444,54.1982,54.2804,51500.0
2014-01-17 11:30:00,59.42,59.52,59.36,59.52,31500.0,54.2895,54.3809,54.2347,54.3809,31500.0
2014-01-17 12:00:00,59.51,59.54,59.49,59.53,68500.0,54.3718,54.3992,54.3535,54.39,68500.0
2014-01-17 12:30:00,59.52,59.65,59.52,59.61,43700.0,54.3809,54.4997,54.3809,54.4631,43700.0
2014-01-17 13:00:00,59.59,59.63,59.51,59.57,53600.0,54.4449,54.4814,54.3718,54.4266,53600.0
2014-01-17 13:30:00,59.58,59.63,59.56,59.62,16300.0,54.4357,54.4814,54.4175,54.4723,16300.0
2014-01-17 14:00:00,59.61,59.65,59.51,59.52,25800.0,54.4631,54.4997,54.3718,54.3809,25800.0
2014-01-17 14:30:00,59.53,59.56,59.45,59.51,41400.0,54.39,54.4175,54.317,54.3718,41400.0
2014-01-17 15:00:00,59.52,59.56,59.45,59.55,54800.0,54.3809,54.4175,54.317,54.4083,54800.0
2014-01-17 15:30:00,59.53,59.61,59.42,59.59,146300.0,54.39,54.4631,54.2895,54.4449,146300.0
2014-01-21 09:30:00,59.96,60.0,59.62,60.0,49400.0,54.7829,54.8195,54.4723,54.8195,49400.0
2014-01-21 10:00:00,59.98,60.14,59.7,59.73,66600.0,54.8012,54.9474,54.5454,54.5728,66600.0
2014-01-21 10:30:00,59.74,59.75,59.56,59.59,133600.0,54.5819,54.5911,54.4175,54.4449,133600.0
2014-01-21 11:00:00,59.6,59.67,59.34,59.56,81600.0,54.454,54.518,54.2165,54.4175,81600.0
2014-01-21 11:30:00,59.53,59.86,59.49,59.84,67200.0,54.39,54.6916,54.3535,54.6733,67200.0
2014-01-21 12:00:00,59.84,60.0,59.74,59.92,53100.0,54.6733,54.8195,54.5819,54.7464,53100.0
2014-01-21 12:30:00,59.91,60.0,59.86,59.94,46300.0,54.7372,54.8195,54.6916,54.7646,46300.0
2014-01-21 13:00:00,59.96,60.0,59.85,59.87,43600.0,54.7829,54.8195,54.6824,54.7007,43600.0
2014-01-21 13:30:00,59.87,60.0,59.87,59.95,66800.0,54.7007,54.8195,54.7007,54.7738,66800.0
2014-01-21 14:00:00,59.92,60.0,59.91,59.96,38900.0,54.7464,54.8195,54.7372,54.7829,38900.0
2014-01-21 14:30:00,59.97,60.0,59.69,59.73,80100.0,54.7921,54.8195,54.5362,54.5728,80100.0
2014-01-21 15:00:00,59.73,59.92,59.66,59.85,85000.0,54.5728,54.7464,54.5088,54.6824,85000.0
2014-01-21 15:30:00,59.85,60.15,59.85,59.99,179300.0,54.6824,54.9565,54.6824,54.8103,179300.0
2014-01-22 09:30:00,60.1,60.17,59.72,59.85,25100.0,54.9108,54.9748,54.5636,54.6824,25100.0
2014-01-22 10:00:00,59.89,60.0,59.66,59.93,36500.0,54.719,54.8195,54.5088,54.7555,36500.0
2014-01-22 10:30:00,59.93,59.93,59.65,59.66,23100.0,54.7555,54.7555,54.4997,54.5088,23100.0
2014-01-22 11:00:00,59.73,59.9,59.69,59.83,15000.0,54.5728,54.7281,54.5362,54.6641,15000.0
2014-01-22 11:30:00,59.85,59.89,59.77,59.78,28100.0,54.6824,54.719,54.6093,54.6185,28100.0
2014-01-22 12:00:00,59.8,59.8,59.67,59.78,27500.0,54.6367,54.6367,54.518,54.6185,27500.0
2014-01-22 12:30:00,59.76,59.85,59.75,59.82,11000.0,54.6002,54.6824,54.5911,54.655,11000.0
2014-01-22 13:00:00,59.84,59.84,59.74,59.8,14300.0,54.6733,54.6733,54.5819,54.6367,14300.0
2014-01-22 13:30:00,59.82,59.82,59.72,59.79,11700.0,54.655,54.655,54.5636,54.6276,11700.0
2014-01-22 14:00:00,59.78,59.8,59.73,59.74,12700.0,54.6185,54.6367,54.5728,54.5819,12700.0
2014-01-22 14:30:00,59.75,59.8,59.71,59.72,15200.0,54.5911,54.6367,54.5545,54.5636,15200.0
2014-01-22 15:00:00,59.74,59.8,59.68,59.69,20800.0,54.5819,54.6367,54.5271,54.5362,20800.0
2014-01-22 15:30:00,59.7,59.72,59.49,59.6,128300.0,54.5454,54.5636,54.3535,54.454,128300.0
2014-01-23 09:30:00,60.78,61.8,60.12,61.49,251200.0,55.5321,56.4641,54.9291,56.1808,251200.0
2014-01-23 10:00:00,61.51,62.4,61.51,62.13,215300.0,56.1991,57.0122,56.1991,56.7656,215300.0
2014-01-23 10:30:00,62.12,62.12,61.66,61.7,92400.0,56.7564,56.7564,56.3361,56.3727,92400.0
2014-01-23 11:00:00,61.66,62.0,61.47,61.74,205200.0,56.3361,56.6468,56.1625,56.4092,205200.0
2014-01-23 11:30:00,61.71,61.78,61.45,61.77,72200.0,56.3818,56.4458,56.1443,56.4366,72200.0
2014-01-23 12:00:00,61.77,61.78,61.49,61.6,68800.0,56.4366,56.4458,56.1808,56.2813,68800.0
2014-01-23 12:30:00,61.59,61.61,61.39,61.48,57900.0,56.2722,56.2905,56.0895,56.1717,57900.0
2014-01-23 13:00:00,61.45,61.52,61.45,61.51,50400.0,56.1443,56.2082,56.1443,56.1991,50400.0
2014-01-23 13:30:00,61.51,61.52,61.28,61.32,78700.0,56.1991,56.2082,55.9889,56.0255,78700.0
2014-01-23 14:00:00,61.32,61.45,61.21,61.21,55600.0,56.0255,56.1443,55.925,55.925,55600.0
2014-01-23 14:30:00,61.21,61.21,61.04,61.14,96000.0,55.925,55.925,55.7697,55.861,96000.0
2014-01-23 15:00:00,61.14,61.24,60.91,61.21,85800.0,55.861,55.9524,55.6509,55.925,85800.0
2014-01-23 15:30:00,61.21,61.38,61.13,61.32,175600.0,55.925,56.0803,55.8519,56.0255,175600.0
2014-01-24 09:30:00,60.89,60.98,59.95,60.03,79300.0,55.6326,55.7149,54.7738,54.8469,79300.0
2014-01-24 10:00:00,60.01,60.17,59.8,59.92,71000.0,54.8286,54.9748,54.6367,54.7464,71000.0
2014-01-24 10:30:00,59.94,59.94,59.22,59.26,49500.0,54.7646,54.7646,54.1068,54.1434,49500.0
2014-01-24 11:00:00,59.26,59.35,58.91,58.99,36800.0,54.1434,54.2256,53.8236,53.8967,36800.0
2014-01-24 11:30:00,58.99,59.3,58.9,59.29,43200.0,53.8967,54.1799,53.8144,54.1708,43200.0
2014-01-24 12:00:00,59.31,59.41,59.15,59.31,86400.0,54.189,54.2804,54.0429,54.189,86400.0
2014-01-24 12:30:00,59.29,59.33,59.21,59.3,20300.0,54.1708,54.2073,54.0977,54.1799,20300.0
2014-01-24 13:00:00,59.31,59.39,59.22,59.33,21700.0,54.189,54.2621,54.1068,54.2073,21700.0
2014-01-24 13:30:00,59.33,59.55,59.31,59.54,33100.0,54.2073,54.4083,54.189,54.3992,33100.0
2014-01-24 14:00:00,59.55,59.56,59.26,59.27,40200.0,54.4083,54.4175,54.1434,54.1525,40200.0
2014-01-24 14:30:00,59.27,61.34,58.8,59.61,602500.0,54.1525,56.0438,53.7231,54.4631,602500.0
2014-01-24 15:00:00,59.61,59.99,59.45,59.88,200600.0,54.4631,54.8103,54.317,54.7098,200600.0
2014-01-24 15:30:00,59.92,59.96,59.45,59.57,328900.0,54.7464,54.7829,54.317,54.4266,328900.0
2014-01-27 09:30:00,60.14,60.14,59.26,59.55,80500.0,54.9474,54.9474,54.1434,54.4083,80500.0
2014-01-27 10:00:00,59.55,59.55,59.04,59.04,89500.0,54.4083,54.4083,53.9424,53.9424,89500.0
2014-01-27 10:30:00,59.11,59.28,59.01,59.02,98900.0,54.0063,54.1616,53.9149,53.9241,98900.0
2014-01-27 11:00:00,59.01,59.25,58.77,58.77,91500.0,53.9149,54.1342,53.6957,53.6957,91500.0
2014-01-27 11:30:00,58.73,58.74,58.3,58.32,37800.0,53.6591,53.6683,53.2662,53.2845,37800.0
2014-01-27 12:00:00,58.32,58.33,57.92,58.09,42000.0,53.2845,53.2937,52.9191,53.0744,42000.0
2014-01-27 12:30:00,58.07,58.23,57.91,57.91,31300.0,53.0561,53.2023,52.9099,52.9099,31300.0
2014-01-27 13:00:00,57.92,58.33,57.86,57.97,109900.0,52.9191,53.2937,52.8642,52.9647,109900.0
2014-01-27 13:30:00,57.97,58.02,57.9,57.98,104900.0,52.9647,53.0104,52.9008,52.9739,104900.0
2014-01-27 14:00:00,57.97,58.56,57.94,58.4,117700.0,52.9647,53.5038,52.9373,53.3576,117700.0
2014-01-27 14:30:00,58.4,58.83,58.36,58.66,116100.0,53.3576,53.7505,53.3211,53.5952,116100.0
2014-01-27 15:00:00,58.67,58.67,58.13,58.15,87000.0,53.6043,53.6043,53.1109,53.1292,87000.0
2014-01-27 15:30:00,58.13,58.41,57.99,58.04,292700.0,53.1109,53.3668,52.983,53.0287,292700.0
2014-01-28 09:30:00,59.27,61.33,59.2,60.98,336800.0,54.1525,56.0346,54.0885,55.7149,336800.0
2014-01-28 10:00:00,60.98,63.05,60.89,62.01,770500.0,55.7149,57.6061,55.6326,56.6559,770500.0
2014-01-28 10:30:00,61.98,62.01,61.5,61.68,203300.0,56.6285,56.6559,56.19,56.3544,203300.0
2014-01-28 11:00:00,61.69,61.85,61.47,61.67,136500.0,56.3635,56.5097,56.1625,56.3453,136500.0
2014-01-28 11:30:00,61.64,61.68,61.31,61.53,100500.0,56.3179,56.3544,56.0164,56.2174,100500.0
2014-01-28 12:00:00,61.52,61.7,61.22,61.3,70700.0,56.2082,56.3727,55.9341,56.0072,70700.0
2014-01-28 12:30:00,61.35,61.47,61.18,61.18,51900.0,56.0529,56.1625,55.8976,55.8976,51900.0
2014-01-28 13:00:00,61.24,61.25,60.96,60.96,116500.0,55.9524,55.9615,55.6966,55.6966,116500.0
2014-01-28 13:30:00,60.97,61.0,60.54,60.97,77400.0,55.7057,55.7331,55.3128,55.7057,77400.0
2014-01-28 14:00:00,60.95,61.09,60.91,61.02,98300.0,55.6874,55.8154,55.6509,55.7514,98300.0
2014-01-28 14:30:00,61.03,61.49,61.03,61.44,73600.0,55.7605,56.1808,55.7605,56.1351,73600.0
2014-01-28 15:00:00,61.45,61.77,61.32,61.74,94100.0,56.1443,56.4366,56.0255,56.4092,94100.0
2014-01-28 15:30:00,61.74,61.79,61.52,61.56,197900.0,56.4092,56.4549,56.2082,56.2448,197900.0
2014-01-29 09:30:00,60.67,61.49,60.42,61.33,42000.0,55.4316,56.1808,55.2032,56.0346,42000.0
2014-01-29 10:00:00,61.36,61.91,61.27,61.67,138600.0,56.062,56.5646,55.9798,56.3453,138600.0
2014-01-29 10:30:00,61.67,62.4,61.66,62.4,40200.0,56.3453,57.0122,56.3361,57.0122,40200.0
2014-01-29 11:00:00,62.41,62.63,62.37,62.62,71800.0,57.0214,57.2224,56.9848,57.2133,71800.0
2014-01-29 11:30:00,62.62,62.64,62.43,62.53,54100.0,57.2133,57.2315,57.0397,57.131,54100.0
2014-01-29 12:00:00,62.53,62.8,62.48,62.68,50200.0,57.131,57.3777,57.0853,57.2681,50200.0
2014-01-29 12:30:00,62.64,62.91,62.53,62.71,45100.0,57.2315,57.4782,57.131,57.2955,45100.0
2014-01-29 13:00:00,62.71,62.71,61.73,61.73,97700.0,57.2955,57.2955,56.4001,56.4001,97700.0
2014-01-29 13:30:00,61.71,62.27,61.67,62.21,30400.0,56.3818,56.8935,56.3453,56.8387,30400.0
2014-01-29 14:00:00,62.19,62.45,61.49,61.95,56000.0,56.8204,57.0579,56.1808,56.6011,56000.0
2014-01-29 14:30:00,61.95,62.25,61.87,62.09,61100.0,56.6011,56.8752,56.528,56.729,61100.0
2014-01-29 15:00:00,62.05,62.23,62.03,62.16,67600.0,56.6925,56.8569,56.6742,56.793,67600.0
2014-01-29 15:30:00,62.19,62.39,62.1,62.26,164300.0,56.8204,57.0031,56.7381,56.8843,164300.0
2014-01-30 09:30:00,62.65,62.81,61.93,62.05,57800.0,57.2407,57.3868,56.5828,56.6925,57800.0
2014-01-30 10:00:00,62.04,62.12,61.32,61.85,83600.0,56.6833,56.7564,56.0255,56.5097,83600.0
2014-01-30 10:30:00,61.82,61.91,61.7,61.72,63600.0,56.4823,56.5646,56.3727,56.391,63600.0
2014-01-30 11:00:00,61.71,61.99,61.67,61.68,64500.0,56.3818,56.6376,56.3453,56.3544,64500.0
2014-01-30 11:30:00,61.69,61.97,61.62,61.74,77600.0,56.3635,56.6194,56.2996,56.4092,77600.0
2014-01-30 12:00:00,61.73,61.95,61.63,61.78,70700.0,56.4001,56.6011,56.3087,56.4458,70700.0
2014-01-30 12:30:00,61.78,61.95,61.69,61.92,36700.0,56.4458,56.6011,56.3635,56.5737,36700.0
2014-01-30 13:00:00,61.9,61.9,61.62,61.78,51600.0,56.5554,56.5554,56.2996,56.4458,51600.0
2014-01-30 13:30:00,61.78,61.85,61.6,61.71,55600.0,56.4458,56.5097,56.2813,56.3818,55600.0
2014-01-30 14:00:00,61.71,61.71,61.55,61.69,43900.0,56.3818,56.3818,56.2356,56.3635,43900.0
2014-01-30 14:30:00,61.69,61.77,61.63,61.75,40900.0,56.3635,56.4366,56.3087,56.4184,40900.0
2014-01-30 15:00:00,61.75,61.9,61.64,61.78,131800.0,56.4184,56.5554,56.3179,56.4458,131800.0
2014-01-30 15:30:00,61.79,61.8,61.57,61.68,166300.0,56.4549,56.4641,56.2539,56.3544,166300.0
2014-01-31 09:30:00,60.4,61.31,60.24,61.19,50300.0,55.1849,56.0164,55.0387,55.9067,50300.0
2014-01-31 10:00:00,61.24,61.75,61.24,61.42,29800.0,55.9524,56.4184,55.9524,56.1169,29800.0
2014-01-31 10:30:00,61.48,61.96,61.44,61.71,22700.0,56.1717,56.6102,56.1351,56.3818,22700.0
2014-01-31 11:00:00,61.69,62.11,61.66,62.1,62300.0,56.3635,56.7473,56.3361,56.7381,62300.0
2014-01-31 11:30:00,62.09,62.44,62.07,62.4,63700.0,56.729,57.0488,56.7107,57.0122,63700.0
2014-01-31 12:00:00,62.42,62.73,62.06,62.12,52700.0,57.0305,57.3138,56.7016,56.7564,52700.0
2014-01-31 12:30:00,62.11,62.11,61.92,61.98,27400.0,56.7473,56.7473,56.5737,56.6285,27400.0
2014-01-31 13:00:00,62.02,62.1,61.94,62.07,18100.0,56.6651,56.7381,56.592,56.7107,18100.0
2014-01-31 13:30:00,62.02,62.16,61.9,62.0,50800.0,56.6651,56.793,56.5554,56.6468,50800.0
2014-01-31 14:00:00,62.0,62.01,61.63,61.77,82200.0,56.6468,56.6559,56.3087,56.4366,82200.0
2014-01-31 14:30:00,61.76,62.24,61.73,62.07,44500.0,56.4275,56.8661,56.4001,56.7107,44500.0
2014-01-31 15:00:00,62.04,62.04,61.73,61.93,48600.0,56.6833,56.6833,56.4001,56.5828,48600.0
2014-01-31 15:30:00,61.93,62.02,61.66,61.74,109200.0,56.5828,56.6651,56.3361,56.4092,109200.0
2014-02-03 09:30:00,61.68,62.31,61.53,62.19,57500.0,56.3544,56.93,56.2174,56.8204,57500.0
2014-02-03 10:00:00,62.21,62.26,61.3,61.62,70400.0,56.8387,56.8843,56.0072,56.2996,70400.0
2014-02-03 10:30:00,61.62,61.8,61.35,61.35,95400.0,56.2996,56.4641,56.0529,56.0529,95400.0
2014-02-03 11:00:00,61.34,61.34,60.4,60.45,48800.0,56.0438,56.0438,55.1849,55.2306,48800.0
2014-02-03 11:30:00,60.43,60.55,59.89,59.91,67800.0,55.2123,55.322,54.719,54.7372,67800.0
2014-02-03 12:00:00,59.94,60.01,59.38,59.82,68300.0,54.7646,54.8286,54.253,54.655,68300.0
2014-02-03 12:30:00,59.85,59.96,59.68,59.71,47700.0,54.6824,54.7829,54.5271,54.5545,47700.0
2014-02-03 13:00:00,59.72,59.73,58.88,58.95,43700.0,54.5636,54.5728,53.7962,53.8601,43700.0
2014-02-03 13:30:00,58.96,59.06,58.68,58.78,54000.0,53.8693,53.9606,53.6134,53.7048,54000.0
2014-02-03 14:00:00,58.77,59.25,58.76,59.25,73400.0,53.6957,54.1342,53.6865,54.1342,73400.0
2014-02-03 14:30:00,59.24,59.4,58.98,58.98,80700.0,54.1251,54.2713,53.8875,53.8875,80700.0
2014-02-03 15:00:00,59.0,59.18,58.85,59.1,87000.0,53.9058,54.0703,53.7688,53.9972,87000.0
2014-02-03 15:30:00,59.07,59.19,58.84,59.0,280700.0,53.9698,54.0794,53.7596,53.9058,280700.0
2014-02-04 09:30:00,59.1,59.61,58.93,59.5,58800.0,53.9972,54.4631,53.8419,54.3626,58800.0
2014-02-04 10:00:00,59.51,60.08,59.32,60.0,94200.0,54.3718,54.8926,54.1982,54.8195,94200.0
2014-02-04 10:30:00,59.94,60.06,59.71,59.81,69400.0,54.7646,54.8743,54.5545,54.6459,69400.0
2014-02-04 11:00:00,59.76,60.03,59.65,59.74,67200.0,54.6002,54.8469,54.4997,54.5819,67200.0
2014-02-04 11:30:00,59.77,60.26,59.67,60.26,49200.0,54.6093,55.057,54.518,55.057,49200.0
2014-02-04 12:00:00,60.27,60.42,60.01,60.01,49600.0,55.0662,55.2032,54.8286,54.8286,49600.0
2014-02-04 12:30:00,60.03,60.17,59.96,59.98,43100.0,54.8469,54.9748,54.7829,54.8012,43100.0
2014-02-04 13:00:00,59.96,60.03,59.72,59.82,47100.0,54.7829,54.8469,54.5636,54.655,47100.0
2014-02-04 13:30:00,59.82,59.88,59.69,59.74,54700.0,54.655,54.7098,54.5362,54.5819,54700.0
2014-02-04 14:00:00,59.74,59.74,59.35,59.44,73200.0,54.5819,54.5819,54.2256,54.3078,73200.0
2014-02-04 14:30:00,59.43,59.7,59.39,59.7,87100.0,54.2987,54.5454,54.2621,54.5454,87100.0
2014-02-04 15:00:00,59.69,59.88,59.54,59.55,74700.0,54.5362,54.7098,54.3992,54.4083,74700.0
2014-02-04 15:30:00,59.55,59.94,59.51,59.86,195700.0,54.4083,54.7646,54.3718,54.6916,195700.0
2014-02-05 09:30:00,59.88,59.99,59.45,59.88,45600.0,54.7098,54.8103,54.317,54.7098,45600.0
2014-02-05 10:00:00,59.88,60.35,59.72,60.18,114100.0,54.7098,55.1392,54.5636,54.9839,114100.0
2014-02-05 10:30:00,60.1,60.2,59.74,59.92,119600.0,54.9108,55.0022,54.5819,54.7464,119600.0
2014-02-05 11:00:00,59.91,60.39,59.83,60.02,135000.0,54.7372,55.1758,54.6641,54.8377,135000.0
2014-02-05 11:30:00,60.0,60.54,59.9,60.43,130700.0,54.8195,55.3128,54.7281,55.2123,130700.0
2014-02-05 12:00:00,60.38,60.94,60.35,60.84,76600.0,55.1667,55.6783,55.1392,55.5869,76600.0
2014-02-05 12:30:00,60.84,61.15,60.83,61.04,120500.0,55.5869,55.8702,55.5778,55.7697,120500.0
2014-02-05 13:00:00,61.04,61.39,61.02,61.35,94000.0,55.7697,56.0895,55.7514,56.0529,94000.0
2014-02-05 13:30:00,61.34,61.38,61.07,61.08,59300.0,56.0438,56.0803,55.7971,55.8062,59300.0
2014-02-05 14:00:00,61.02,61.07,60.74,60.89,106500.0,55.7514,55.7971,55.4956,55.6326,106500.0
2014-02-05 14:30:00,60.92,60.95,60.46,60.53,108600.0,55.66,55.6874,55.2397,55.3037,108600.0
2014-02-05 15:00:00,60.52,60.6,60.25,60.27,123300.0,55.2946,55.3677,55.0479,55.0662,123300.0
2014-02-05 15:30:00,60.27,60.43,60.13,60.19,263100.0,55.0662,55.2123,54.9382,54.9931,263100.0
2014-02-06 09:30:00,61.58,65.4,61.58,65.12,496700.0,56.263,59.7532,56.263,59.4974,496700.0
2014-02-06 10:00:00,65.09,65.4,64.89,65.4,314900.0,59.47,59.7532,59.2873,59.7532,314900.0
2014-02-06 10:30:00,65.29,67.97,65.27,66.69,364000.0,59.6527,62.1013,59.6344,60.9318,364000.0
2014-02-06 11:00:00,66.7,67.0,64.92,64.99,465700.0,60.941,61.2151,59.3147,59.3786,465700.0
2014-02-06 11:30:00,65.0,66.45,64.66,66.25,654200.0,59.3878,60.7126,59.0771,60.5298,654200.0
2014-02-06 12:00:00,66.23,66.39,66.07,66.14,119900.0,60.5116,60.6577,60.3654,60.4293,119900.0
2014-02-06 12:30:00,66.15,66.44,65.76,65.96,146700.0,60.4385,60.7034,60.0821,60.2649,146700.0
2014-02-06 13:00:00,65.96,66.0,65.5,65.51,146000.0,60.2649,60.3014,59.8446,59.8537,146000.0
2014-02-06 13:30:00,65.54,65.7,65.21,65.5,78900.0,59.8811,60.0273,59.5796,59.8446,78900.0
2014-02-06 14:00:00,65.5,65.95,65.31,65.38,124000.0,59.8446,60.2557,59.671,59.7349,124000.0
2014-02-06 14:30:00,65.4,65.42,65.21,65.28,186300.0,59.7532,59.7715,59.5796,59.6436,186300.0
2014-02-06 15:00:00,65.25,65.87,65.25,65.5,149500.0,59.6162,60.1826,59.6162,59.8446,149500.0
2014-02-06 15:30:00,65.53,65.97,65.38,65.66,442200.0,59.872,60.274,59.7349,59.9908,442200.0
2014-02-07 09:30:00,66.0,66.35,64.87,65.09,227700.0,60.3014,60.6212,59.269,59.47,227700.0
2014-02-07 10:00:00,65.13,65.14,64.52,64.7,143000.0,59.5065,59.5157,58.9492,59.1137,143000.0
2014-02-07 10:30:00,64.69,65.2,64.5,65.07,126200.0,59.1045,59.5705,58.9309,59.4517,126200.0
2014-02-07 11:00:00,65.02,65.35,64.43,64.58,269200.0,59.406,59.7075,58.867,59.004,269200.0
2014-02-07 11:30:00,64.57,64.64,64.3,64.42,101900.0,58.9949,59.0588,58.7482,58.8578,101900.0
2014-02-07 12:00:00,64.44,64.44,63.84,64.02,94100.0,58.8761,58.8761,58.3279,58.4924,94100.0
2014-02-07 12:30:00,64.06,64.34,64.01,64.25,90500.0,58.5289,58.7847,58.4832,58.7025,90500.0
2014-02-07 13:00:00,64.23,64.39,64.07,64.07,63200.0,58.6842,58.8304,58.5381,58.5381,63200.0
2014-02-07 13:30:00,64.05,64.76,63.97,64.69,119900.0,58.5198,59.1685,58.4467,59.1045,119900.0
2014-02-07 14:00:00,64.68,65.2,64.5,64.63,88700.0,59.0954,59.5705,58.9309,59.0497,88700.0
2014-02-07 14:30:00,64.63,64.83,64.55,64.71,67000.0,59.0497,59.2324,58.9766,59.1228,67000.0
2014-02-07 15:00:00,64.71,64.87,64.49,64.59,99700.0,59.1228,59.269,58.9218,59.0132,99700.0
2014-02-07 15:30:00,64.59,64.9,64.59,64.71,240100.0,59.0132,59.2964,59.0132,59.1228,240100.0
2014-02-10 09:30:00,65.46,66.38,64.7,66.2,124200.0,59.808,60.6486,59.1137,60.4841,124200.0
2014-02-10 10:00:00,66.16,66.31,65.85,65.9,64800.0,60.4476,60.5846,60.1644,60.21,64800.0
2014-02-10 10:30:00,65.91,65.95,65.55,65.58,52700.0,60.2192,60.2557,59.8903,59.9177,52700.0
2014-02-10 11:00:00,65.56,65.67,65.42,65.61,61700.0,59.8994,59.9999,59.7715,59.9451,61700.0
2014-02-10 11:30:00,65.59,65.9,65.55,65.84,40400.0,59.9268,60.21,59.8903,60.1552,40400.0
2014-02-10 12:00:00,65.86,65.88,65.46,65.49,69000.0,60.1735,60.1918,59.808,59.8354,69000.0
2014-02-10 12:30:00,65.46,65.57,65.42,65.53,64200.0,59.808,59.9085,59.7715,59.872,64200.0
2014-02-10 13:00:00,65.53,65.53,65.23,65.25,53300.0,59.872,59.872,59.5979,59.6162,53300.0
2014-02-10 13:30:00,65.23,65.31,65.12,65.24,60000.0,59.5979,59.671,59.4974,59.607,60000.0
2014-02-10 14:00:00,65.23,65.31,65.11,65.15,49800.0,59.5979,59.671,59.4883,59.5248,49800.0
2014-02-10 14:30:00,65.19,65.36,65.14,65.18,60800.0,59.5614,59.7167,59.5157,59.5522,60800.0
2014-02-10 15:00:00,65.16,65.26,64.96,64.99,108000.0,59.5339,59.6253,59.3512,59.3786,108000.0
2014-02-10 15:30:00,64.99,65.2,64.9,65.18,164400.0,59.3786,59.5705,59.2964,59.5522,164400.0
2014-02-11 09:30:00,65.11,65.53,64.92,64.97,46500.0,59.4883,59.872,59.3147,59.3603,46500.0
2014-02-11 10:00:00,64.98,65.16,64.83,64.83,56700.0,59.3695,59.5339,59.2324,59.2324,56700.0
2014-02-11 10:30:00,64.8,64.93,64.65,64.76,47000.0,59.205,59.3238,59.068,59.1685,47000.0
2014-02-11 11:00:00,64.8,65.06,64.55,65.04,56500.0,59.205,59.4426,58.9766,59.4243,56500.0
2014-02-11 11:30:00,65.03,65.11,64.93,65.11,58500.0,59.4152,59.4883,59.3238,59.4883,58500.0
2014-02-11 12:00:00,65.09,65.11,64.78,65.05,51400.0,59.47,59.4883,59.1868,59.4334,51400.0
2014-02-11 12:30:00,65.04,65.23,64.94,65.09,59600.0,59.4243,59.5979,59.3329,59.47,59600.0
2014-02-11 13:00:00,65.12,65.6,65.11,65.58,70100.0,59.4974,59.936,59.4883,59.9177,70100.0
2014-02-11 13:30:00,65.6,65.92,65.39,65.83,63500.0,59.936,60.2283,59.7441,60.1461,63500.0
2014-02-11 14:00:00,65.83,66.09,65.78,66.04,96800.0,60.1461,60.3836,60.1004,60.338,96800.0
2014-02-11 14:30:00,66.0,66.09,65.91,65.97,75400.0,60.3014,60.3836,60.2192,60.274,75400.0
2014-02-11 15:00:00,65.98,66.0,65.67,65.71,72600.0,60.2831,60.3014,59.9999,60.0365,72600.0
2014-02-11 15:30:00,65.71,65.77,65.52,65.56,242900.0,60.0365,60.0913,59.8629,59.8994,242900.0
2014-02-12 09:30:00,65.95,66.25,65.69,65.76,34600.0,60.2557,60.5298,60.0182,60.0821,34600.0
2014-02-12 10:00:00,65.85,65.91,65.2,65.21,62800.0,60.1644,60.2192,59.5705,59.5796,62800.0
2014-02-12 10:30:00,65.25,65.66,65.07,65.62,42900.0,59.6162,59.9908,59.4517,59.9542,42900.0
2014-02-12 11:00:00,65.57,65.94,65.47,65.47,40800.0,59.9085,60.2466,59.8172,59.8172,40800.0
2014-02-12 11:30:00,65.5,65.67,65.38,65.46,25300.0,59.8446,59.9999,59.7349,59.808,25300.0
2014-02-12 12:00:00,65.46,65.5,65.31,65.4,32900.0,59.808,59.8446,59.671,59.7532,32900.0
2014-02-12 12:30:00,65.46,65.48,65.22,65.35,39800.0,59.808,59.8263,59.5888,59.7075,39800.0
2014-02-12 13:00:00,65.35,65.53,65.33,65.53,19900.0,59.7075,59.872,59.6893,59.872,19900.0
2014-02-12 13:30:00,65.54,65.88,65.52,65.7,62700.0,59.8811,60.1918,59.8629,60.0273,62700.0
2014-02-12 14:00:00,65.73,65.83,65.56,65.56,44200.0,60.0547,60.1461,59.8994,59.8994,44200.0
2014-02-12 14:30:00,65.58,65.59,65.22,65.36,32800.0,59.9177,59.9268,59.5888,59.7167,32800.0
2014-02-12 15:00:00,65.38,65.42,65.29,65.29,39900.0,59.7349,59.7715,59.6527,59.6527,39900.0
2014-02-12 15:30:00,65.28,65.4,65.25,65.4,106800.0,59.6436,59.7532,59.6162,59.7532,106800.0
2014-02-13 09:30:00,64.99,65.13,64.41,64.57,27900.0,59.3786,59.5065,58.8487,58.9949,27900.0
2014-02-13 10:00:00,64.64,64.99,64.64,64.95,27400.0,59.0588,59.3786,59.0588,59.3421,27400.0
2014-02-13 10:30:00,64.95,65.36,64.89,65.25,25200.0,59.3421,59.7167,59.2873,59.6162,25200.0
2014-02-13 11:00:00,65.25,65.68,65.25,65.55,27000.0,59.6162,60.009,59.6162,59.8903,27000.0
2014-02-13 11:30:00,65.61,65.7,65.42,65.42,17300.0,59.9451,60.0273,59.7715,59.7715,17300.0
2014-02-13 12:00:00,65.45,65.52,65.25,65.36,15300.0,59.7989,59.8629,59.6162,59.7167,15300.0
2014-02-13 12:30:00,65.36,65.53,65.27,65.51,27200.0,59.7167,59.872,59.6344,59.8537,27200.0
2014-02-13 13:00:00,65.52,65.85,65.45,65.85,46400.0,59.8629,60.1644,59.7989,60.1644,46400.0
2014-02-13 13:30:00,65.87,66.07,65.81,66.01,55700.0,60.1826,60.3654,60.1278,60.3105,55700.0
2014-02-13 14:00:00,66.01,66.2,65.96,65.99,40900.0,60.3105,60.4841,60.2649,60.2923,40900.0
2014-02-13 14:30:00,66.0,66.06,65.93,66.06,89900.0,60.3014,60.3562,60.2375,60.3562,89900.0
2014-02-13 15:00:00,66.06,66.14,65.98,66.09,122100.0,60.3562,60.4293,60.2831,60.3836,122100.0
2014-02-13 15:30:00,66.1,66.17,65.93,65.99,183400.0,60.3928,60.4567,60.2375,60.2923,183400.0
2014-02-14 09:30:00,66.05,66.46,65.99,66.19,43500.0,60.3471,60.7217,60.2923,60.475,43500.0
2014-02-14 10:00:00,66.18,66.25,65.93,66.15,25200.0,60.4659,60.5298,60.2375,60.4385,25200.0
2014-02-14 10:30:00,66.16,66.24,65.93,65.93,23400.0,60.4476,60.5207,60.2375,60.2375,23400.0
2014-02-14 11:00:00,65.93,66.12,65.47,66.08,59800.0,60.2375,60.4111,59.8172,60.3745,59800.0
2014-02-14 11:30:00,66.14,66.55,66.1,66.26,41500.0,60.4293,60.8039,60.3928,60.539,41500.0
2014-02-14 12:00:00,66.25,66.35,66.17,66.29,19200.0,60.5298,60.6212,60.4567,60.5664,19200.0
2014-02-14 12:30:00,66.36,66.62,66.27,66.62,38700.0,60.6303,60.8679,60.5481,60.8679,38700.0
2014-02-14 13:00:00,66.62,66.8,66.46,66.74,30200.0,60.8679,61.0323,60.7217,60.9775,30200.0
2014-02-14 13:30:00,66.73,66.79,66.59,66.77,18800.0,60.9684,61.0232,60.8405,61.0049,18800.0
2014-02-14 14:00:00,66.77,66.77,66.6,66.68,18800.0,61.0049,61.0049,60.8496,60.9227,18800.0
2014-02-14 14:30:00,66.68,66.68,66.39,66.39,68900.0,60.9227,60.9227,60.6577,60.6577,68900.0
2014-02-14 15:00:00,66.39,66.44,66.25,66.38,97100.0,60.6577,60.7034,60.5298,60.6486,97100.0
2014-02-14 15:30:00,66.38,66.4,66.24,66.34,119600.0,60.6486,60.6669,60.5207,60.6121,119600.0
2014-02-18 09:30:00,66.53,67.38,66.5,67.14,68700.0,60.7857,61.5623,60.7582,61.343,68700.0
2014-02-18 10:00:00,67.14,67.17,66.14,66.35,90300.0,61.343,61.3704,60.4293,60.6212,90300.0
2014-02-18 10:30:00,66.38,66.4,65.97,66.26,132000.0,60.6486,60.6669,60.274,60.539,132000.0
2014-02-18 11:00:00,66.24,66.86,66.22,66.83,44700.0,60.5207,61.0872,60.5024,61.0597,44700.0
2014-02-18 11:30:00,66.85,67.0,66.52,66.52,39300.0,61.078,61.2151,60.7765,60.7765,39300.0
2014-02-18 12:00:00,66.58,66.68,66.37,66.53,11400.0,60.8313,60.9227,60.6395,60.7857,11400.0
2014-02-18 12:30:00,66.46,66.63,66.46,66.51,26600.0,60.7217,60.877,60.7217,60.7674,26600.0
2014-02-18 13:00:00,66.55,66.57,66.35,66.45,55900.0,60.8039,60.8222,60.6212,60.7126,55900.0
2014-02-18 13:30:00,66.44,66.5,66.17,66.29,29100.0,60.7034,60.7582,60.4567,60.5664,29100.0
2014-02-18 14:00:00,66.3,66.49,66.23,66.24,63000.0,60.5755,60.7491,60.5116,60.5207,63000.0
2014-02-18 14:30:00,66.27,66.47,66.26,66.3,26300.0,60.5481,60.7308,60.539,60.5755,26300.0
2014-02-18 15:00:00,66.32,66.5,66.32,66.44,42200.0,60.5938,60.7582,60.5938,60.7034,42200.0
2014-02-18 15:30:00,66.46,66.64,66.41,66.46,117600.0,60.7217,60.8862,60.676,60.7217,117600.0
2014-02-19 09:30:00,66.03,66.38,65.91,66.22,76500.0,60.3288,60.6486,60.2192,60.5024,76500.0
2014-02-19 10:00:00,66.26,66.78,66.01,66.78,51400.0,60.539,61.0141,60.3105,61.0141,51400.0
2014-02-19 10:30:00,66.77,66.82,66.69,66.75,41400.0,61.0049,61.0506,60.9318,60.9867,41400.0
2014-02-19 11:00:00,66.78,67.15,66.7,67.12,64300.0,61.0141,61.3521,60.941,61.3247,64300.0
2014-02-19 11:30:00,67.14,67.15,66.36,66.36,34800.0,61.343,61.3521,60.6303,60.6303,34800.0
2014-02-19 12:00:00,66.35,66.51,65.89,65.94,39500.0,60.6212,60.7674,60.2009,60.2466,39500.0
2014-02-19 12:30:00,65.91,65.94,65.75,65.8,30900.0,60.2192,60.2466,60.073,60.1187,30900.0
2014-02-19 13:00:00,65.77,65.8,65.72,65.73,36800.0,60.0913,60.1187,60.0456,60.0547,36800.0
2014-02-19 13:30:00,65.76,65.76,65.64,65.64,32300.0,60.0821,60.0821,59.9725,59.9725,32300.0
2014-02-19 14:00:00,65.65,65.8,65.38,65.62,48700.0,59.9816,60.1187,59.7349,59.9542,48700.0
2014-02-19 14:30:00,65.63,65.65,65.29,65.37,49000.0,59.9634,59.9816,59.6527,59.7258,49000.0
2014-02-19 15:00:00,65.37,65.37,65.08,65.1,71500.0,59.7258,59.7258,59.4608,59.4791,71500.0
2014-02-19 15:30:00,65.08,65.11,64.68,64.9,243400.0,59.4608,59.4883,59.0954,59.2964,243400.0
2014-02-20 09:30:00,64.93,65.34,64.73,64.77,37300.0,59.3692,59.7441,59.1864,59.2229,37300.0
2014-02-20 10:00:00,64.77,65.1,64.45,64.89,38500.0,59.2229,59.5247,58.9303,59.3326,38500.0
2014-02-20 10:30:00,64.98,65.27,64.78,64.78,60200.0,59.4149,59.6801,59.2321,59.2321,60200.0
2014-02-20 11:00:00,64.8,64.82,64.37,64.43,52100.0,59.2504,59.2686,58.8572,58.912,52100.0
2014-02-20 11:30:00,64.4,64.57,64.23,64.48,44300.0,58.8846,59.0401,58.7292,58.9578,44300.0
2014-02-20 12:00:00,64.51,64.69,64.39,64.65,32900.0,58.9852,59.1498,58.8755,59.1132,32900.0
2014-02-20 12:30:00,64.65,64.7,64.43,64.56,31600.0,59.1132,59.1589,58.912,59.0309,31600.0
2014-02-20 13:00:00,64.59,64.79,64.59,64.75,15300.0,59.0583,59.2412,59.0583,59.2046,15300.0
2014-02-20 13:30:00,64.77,64.9,64.77,64.81,15500.0,59.2229,59.3418,59.2229,59.2595,15500.0
2014-02-20 14:00:00,64.8,64.86,64.72,64.76,28400.0,59.2504,59.3052,59.1772,59.2138,28400.0
2014-02-20 14:30:00,64.77,65.11,64.72,65.09,31200.0,59.2229,59.5338,59.1772,59.5155,31200.0
2014-02-20 15:00:00,65.09,65.35,65.08,65.3,50100.0,59.5155,59.7533,59.5064,59.7075,50100.0
2014-02-20 15:30:00,65.29,65.46,65.2,65.3,108400.0,59.6984,59.8538,59.6161,59.7075,108400.0
2014-02-21 09:30:00,65.41,66.15,65.41,65.76,61800.0,59.8081,60.4847,59.8081,60.1281,61800.0
2014-02-21 10:00:00,65.79,65.94,65.41,65.41,39900.0,60.1556,60.2927,59.8081,59.8081,39900.0
2014-02-21 10:30:00,65.47,65.88,65.47,65.84,19700.0,59.863,60.2379,59.863,60.2013,19700.0
2014-02-21 11:00:00,65.86,66.19,65.84,66.05,19700.0,60.2196,60.5213,60.2013,60.3933,19700.0
2014-02-21 11:30:00,66.02,66.16,66.02,66.03,21600.0,60.3659,60.4939,60.3659,60.375,21600.0
2014-02-21 12:00:00,66.03,66.12,65.88,66.08,30600.0,60.375,60.4573,60.2379,60.4207,30600.0
2014-02-21 12:30:00,66.07,66.1,65.88,65.93,26900.0,60.4116,60.439,60.2379,60.2836,26900.0
2014-02-21 13:00:00,65.93,66.05,65.91,65.95,21800.0,60.2836,60.3933,60.2653,60.3019,21800.0
2014-02-21 13:30:00,65.98,66.01,65.81,65.99,43000.0,60.3293,60.3567,60.1739,60.3384,43000.0
2014-02-21 14:00:00,66.0,66.19,65.92,66.02,55900.0,60.3476,60.5213,60.2744,60.3659,55900.0
2014-02-21 14:30:00,65.96,66.01,65.84,65.98,36700.0,60.311,60.3567,60.2013,60.3293,36700.0
2014-02-21 15:00:00,65.99,66.19,65.9,66.1,68800.0,60.3384,60.5213,60.2562,60.439,68800.0
2014-02-21 15:30:00,66.11,66.17,65.7,65.74,131500.0,60.4482,60.503,60.0733,60.1099,131500.0
2014-02-24 09:30:00,65.89,66.48,65.8,66.25,48800.0,60.247,60.7865,60.1647,60.5762,48800.0
2014-02-24 10:00:00,66.29,66.31,65.79,65.94,29100.0,60.6127,60.631,60.1556,60.2927,29100.0
2014-02-24 10:30:00,65.92,66.12,65.86,65.86,29800.0,60.2744,60.4573,60.2196,60.2196,29800.0
2014-02-24 11:00:00,65.85,65.97,65.7,65.79,35100.0,60.2104,60.3202,60.0733,60.1556,35100.0
2014-02-24 11:30:00,65.78,65.79,65.65,65.75,46900.0,60.1464,60.1556,60.0276,60.119,46900.0
2014-02-24 12:00:00,65.8,65.95,65.7,65.94,22900.0,60.1647,60.3019,60.0733,60.2927,22900.0
2014-02-24 12:30:00,65.95,65.97,65.63,65.65,13100.0,60.3019,60.3202,60.0093,60.0276,13100.0
2014-02-24 13:00:00,65.65,65.71,65.47,65.47,20400.0,60.0276,60.0824,59.863,59.863,20400.0
2014-02-24 13:30:00,65.48,65.48,65.29,65.3,23900.0,59.8721,59.8721,59.6984,59.7075,23900.0
2014-02-24 14:00:00,65.29,65.38,65.29,65.35,31700.0,59.6984,59.7807,59.6984,59.7533,31700.0
2014-02-24 14:30:00,65.36,65.52,65.36,65.38,27200.0,59.7624,59.9087,59.7624,59.7807,27200.0
2014-02-24 15:00:00,65.38,65.38,65.12,65.12,46100.0,59.7807,59.7807,59.543,59.543,46100.0
2014-02-24 15:30:00,65.14,65.22,65.0,65.02,101600.0,59.5612,59.6344,59.4332,59.4515,101600.0
2014-02-25 09:30:00,65.01,65.21,64.57,64.86,33000.0,59.4424,59.6252,59.0401,59.3052,33000.0
2014-02-25 10:00:00,64.9,65.32,64.76,65.1,41500.0,59.3418,59.7258,59.2138,59.5247,41500.0
2014-02-25 10:30:00,65.05,65.43,64.92,65.42,23500.0,59.4789,59.8264,59.3601,59.8173,23500.0
2014-02-25 11:00:00,65.4,65.89,65.3,65.89,29100.0,59.799,60.247,59.7075,60.247,29100.0
2014-02-25 11:30:00,65.92,65.94,65.5,65.5,24300.0,60.2744,60.2927,59.8904,59.8904,24300.0
2014-02-25 12:00:00,65.51,65.73,65.43,65.72,23100.0,59.8996,60.1007,59.8264,60.0916,23100.0
2014-02-25 12:30:00,65.71,65.88,65.64,65.81,33700.0,60.0824,60.2379,60.0184,60.1739,33700.0
2014-02-25 13:00:00,65.81,65.82,65.64,65.74,18400.0,60.1739,60.183,60.0184,60.1099,18400.0
2014-02-25 13:30:00,65.74,65.94,65.72,65.82,27700.0,60.1099,60.2927,60.0916,60.183,27700.0
2014-02-25 14:00:00,65.83,65.96,65.63,65.96,57900.0,60.1921,60.311,60.0093,60.311,57900.0
2014-02-25 14:30:00,65.96,65.99,65.68,65.75,19700.0,60.311,60.3384,60.055,60.119,19700.0
2014-02-25 15:00:00,65.74,65.74,65.37,65.37,28200.0,60.1099,60.1099,59.7715,59.7715,28200.0
2014-02-25 15:30:00,65.38,65.58,65.31,65.58,77600.0,59.7807,59.9636,59.7167,59.9636,77600.0
2014-02-26 09:30:00,65.78,66.62,65.52,65.65,37700.0,60.1464,60.9145,59.9087,60.0276,37700.0
2014-02-26 10:00:00,65.75,67.92,65.75,67.9,191400.0,60.119,62.1032,60.119,62.0849,191400.0
2014-02-26 10:30:00,67.9,68.11,67.37,67.67,86100.0,62.0849,62.2769,61.6003,61.8746,86100.0
2014-02-26 11:00:00,67.59,68.09,67.42,67.89,85100.0,61.8014,62.2586,61.646,62.0757,85100.0
2014-02-26 11:30:00,67.9,67.92,67.44,67.44,88800.0,62.0849,62.1032,61.6643,61.6643,88800.0
2014-02-26 12:00:00,67.46,67.53,67.31,67.38,49300.0,61.6825,61.7466,61.5454,61.6094,49300.0
2014-02-26 12:30:00,67.35,67.37,67.0,67.13,62800.0,61.582,61.6003,61.2619,61.3808,62800.0
2014-02-26 13:00:00,67.11,67.21,66.96,67.18,50000.0,61.3625,61.454,61.2254,61.4265,50000.0
2014-02-26 13:30:00,67.18,67.84,67.18,67.8,87200.0,61.4265,62.03,61.4265,61.9934,87200.0
2014-02-26 14:00:00,67.8,67.84,67.19,67.21,65000.0,61.9934,62.03,61.4357,61.454,65000.0
2014-02-26 14:30:00,67.2,67.33,66.95,67.13,77700.0,61.4448,61.5637,61.2162,61.3808,77700.0
2014-02-26 15:00:00,67.15,67.17,66.69,66.72,55900.0,61.3991,61.4174,60.9785,61.0059,55900.0
2014-02-26 15:30:00,66.76,67.04,66.68,66.97,105900.0,61.0425,61.2985,60.9693,61.2345,105900.0
2014-02-27 09:30:00,66.95,67.76,66.95,67.53,59600.0,61.2162,61.9569,61.2162,61.7466,59600.0
2014-02-27 10:00:00,67.64,67.95,67.34,67.68,48500.0,61.8471,62.1306,61.5728,61.8837,48500.0
2014-02-27 10:30:00,67.63,68.3,67.63,67.72,87000.0,61.838,62.4506,61.838,61.9203,87000.0
2014-02-27 11:00:00,67.72,68.45,67.72,68.14,44700.0,61.9203,62.5878,61.9203,62.3043,44700.0
2014-02-27 11:30:00,68.13,68.14,67.86,67.9,55900.0,62.2952,62.3043,62.0483,62.0849,55900.0
2014-02-27 12:00:00,67.91,67.99,67.57,67.7,96400.0,62.094,62.1672,61.7831,61.902,96400.0
2014-02-27 12:30:00,67.73,67.92,67.65,67.66,13600.0,61.9294,62.1032,61.8563,61.8654,13600.0
2014-02-27 13:00:00,67.67,67.88,67.66,67.85,16500.0,61.8746,62.0666,61.8654,62.0391,16500.0
2014-02-27 13:30:00,67.84,68.0,67.75,67.96,26500.0,62.03,62.1763,61.9477,62.1397,26500.0
2014-02-27 14:00:00,67.96,67.97,67.42,67.42,26300.0,62.1397,62.1489,61.646,61.646,26300.0
2014-02-27 14:30:00,67.39,67.58,67.39,67.58,38000.0,61.6185,61.7923,61.6185,61.7923,38000.0
2014-02-27 15:00:00,67.62,67.94,67.59,67.93,47800.0,61.8288,62.1214,61.8014,62.1123,47800.0
2014-02-27 15:30:00,67.91,68.01,67.72,67.97,119700.0,62.094,62.1854,61.9203,62.1489,119700.0
2014-02-28 09:30:00,67.88,68.23,67.68,68.22,60100.0,62.0666,62.3866,61.8837,62.3775,60100.0
2014-02-28 10:00:00,68.2,68.53,68.2,68.42,80700.0,62.3592,62.6609,62.3592,62.5603,80700.0
2014-02-28 10:30:00,68.45,68.59,68.04,68.04,75400.0,62.5878,62.7158,62.2129,62.2129,75400.0
2014-02-28 11:00:00,68.03,68.09,67.62,67.84,37600.0,62.2037,62.2586,61.8288,62.03,37600.0
2014-02-28 11:30:00,67.84,68.24,67.84,68.16,22400.0,62.03,62.3957,62.03,62.3226,22400.0
2014-02-28 12:00:00,68.16,68.16,68.03,68.11,21600.0,62.3226,62.3226,62.2037,62.2769,21600.0
2014-02-28 12:30:00,68.12,68.23,68.09,68.1,17900.0,62.286,62.3866,62.2586,62.2677,17900.0
2014-02-28 13:00:00,68.1,68.12,68.01,68.1,23400.0,62.2677,62.286,62.1854,62.2677,23400.0
2014-02-28 13:30:00,68.11,68.27,68.09,68.23,24300.0,62.2769,62.4232,62.2586,62.3866,24300.0
2014-02-28 14:00:00,68.23,68.38,68.17,68.29,29700.0,62.3866,62.5238,62.3317,62.4415,29700.0
2014-02-28 14:30:00,68.29,68.31,67.7,67.7,58000.0,62.4415,62.4598,61.902,61.902,58000.0
2014-02-28 15:00:00,67.69,67.69,67.28,67.52,62400.0,61.8928,61.8928,61.518,61.7374,62400.0
2014-02-28 15:30:00,67.55,68.0,67.55,67.92,122300.0,61.7648,62.1763,61.7648,62.1032,122300.0
2014-03-03 09:30:00,67.54,68.27,67.37,68.04,94900.0,61.7557,62.4232,61.6003,62.2129,94900.0
2014-03-03 10:00:00,68.06,68.29,67.62,68.29,80200.0,62.2312,62.4415,61.8288,62.4415,80200.0
2014-03-03 10:30:00,68.26,68.26,67.57,67.81,42500.0,62.414,62.414,61.7831,62.0026,42500.0
2014-03-03 11:00:00,67.81,67.84,67.34,67.59,39100.0,62.0026,62.03,61.5728,61.8014,39100.0
2014-03-03 11:30:00,67.59,67.84,67.37,67.55,83300.0,61.8014,62.03,61.6003,61.7648,83300.0
2014-03-03 12:00:00,67.52,68.02,67.43,67.89,55700.0,61.7374,62.1946,61.6551,62.0757,55700.0
2014-03-03 12:30:00,67.91,68.02,67.68,67.9,23600.0,62.094,62.1946,61.8837,62.0849,23600.0
2014-03-03 13:00:00,67.88,68.19,67.88,68.1,26200.0,62.0666,62.35,62.0666,62.2677,26200.0
2014-03-03 13:30:00,68.1,68.42,68.06,68.37,23600.0,62.2677,62.5603,62.2312,62.5146,23600.0
2014-03-03 14:00:00,68.37,68.48,68.19,68.21,30900.0,62.5146,62.6152,62.35,62.3683,30900.0
2014-03-03 14:30:00,68.18,68.55,68.14,68.23,47500.0,62.3409,62.6792,62.3043,62.3866,47500.0
2014-03-03 15:00:00,68.24,68.29,68.02,68.14,53800.0,62.3957,62.4415,62.1946,62.3043,53800.0
2014-03-03 15:30:00,68.15,68.36,67.93,68.29,179000.0,62.3135,62.5055,62.1123,62.4415,179000.0
2014-03-04 09:30:00,69.31,69.5,68.52,68.71,88800.0,63.3741,63.5478,62.6518,62.8255,88800.0
2014-03-04 10:00:00,68.79,68.92,68.46,68.86,69000.0,62.8986,63.0175,62.5969,62.9626,69000.0
2014-03-04 10:30:00,68.89,69.21,68.87,69.18,43800.0,62.9901,63.2827,62.9718,63.2552,43800.0
2014-03-04 11:00:00,69.17,69.34,68.98,69.02,47500.0,63.2461,63.4015,63.0724,63.1089,47500.0
2014-03-04 11:30:00,69.01,69.07,68.95,69.0,34700.0,63.0998,63.1547,63.0449,63.0907,34700.0
2014-03-04 12:00:00,68.99,69.01,68.9,68.92,36200.0,63.0815,63.0998,62.9992,63.0175,36200.0
2014-03-04 12:30:00,68.92,68.98,68.82,68.94,36500.0,63.0175,63.0724,62.9261,63.0358,36500.0
2014-03-04 13:00:00,68.95,68.98,68.78,68.88,42700.0,63.0449,63.0724,62.8895,62.9809,42700.0
2014-03-04 13:30:00,68.88,68.96,68.73,68.9,49600.0,62.9809,63.0541,62.8438,62.9992,49600.0
2014-03-04 14:00:00,68.89,69.0,68.8,68.94,27100.0,62.9901,63.0907,62.9078,63.0358,27100.0
2014-03-04 14:30:00,68.94,69.08,68.9,69.02,19900.0,63.0358,63.1638,62.9992,63.1089,19900.0
2014-03-04 15:00:00,69.06,69.26,68.99,69.16,43000.0,63.1455,63.3284,63.0815,63.237,43000.0
2014-03-04 15:30:00,69.17,69.23,68.95,68.99,125600.0,63.2461,63.301,63.0449,63.0815,125600.0
2014-03-05 09:30:00,68.88,69.22,68.44,68.53,69800.0,62.9809,63.2918,62.5786,62.6609,69800.0
2014-03-05 10:00:00,68.62,68.71,68.5,68.56,107700.0,62.7432,62.8255,62.6335,62.6883,107700.0
2014-03-05 10:30:00,68.58,68.61,68.19,68.32,38100.0,62.7066,62.7341,62.35,62.4689,38100.0
2014-03-05 11:00:00,68.34,68.43,68.19,68.27,32900.0,62.4872,62.5695,62.35,62.4232,32900.0
2014-03-05 11:30:00,68.31,68.63,68.06,68.56,37400.0,62.4598,62.7523,62.2312,62.6883,37400.0
2014-03-05 12:00:00,68.55,68.57,68.25,68.29,55200.0,62.6792,62.6975,62.4049,62.4415,55200.0
2014-03-05 12:30:00,68.28,68.4,68.25,68.26,18000.0,62.4323,62.542,62.4049,62.414,18000.0
2014-03-05 13:00:00,68.25,68.4,68.24,68.31,15200.0,62.4049,62.542,62.3957,62.4598,15200.0
2014-03-05 13:30:00,68.31,68.42,68.25,68.28,37700.0,62.4598,62.5603,62.4049,62.4323,37700.0
2014-03-05 14:00:00,68.29,68.35,67.93,67.97,79300.0,62.4415,62.4963,62.1123,62.1489,79300.0
2014-03-05 14:30:00,68.0,68.21,67.94,68.08,28800.0,62.1763,62.3683,62.1214,62.2494,28800.0
2014-03-05 15:00:00,68.08,68.09,67.96,68.03,43800.0,62.2494,62.2586,62.1397,62.2037,43800.0
2014-03-05 15:30:00,68.04,68.23,68.03,68.22,65500.0,62.2129,62.3866,62.2037,62.3775,65500.0
2014-03-06 09:30:00,68.36,68.67,67.72,68.49,43700.0,62.5055,62.7889,61.9203,62.6243,43700.0
2014-03-06 10:00:00,68.42,68.7,68.26,68.64,66100.0,62.5603,62.8164,62.414,62.7615,66100.0
2014-03-06 10:30:00,68.63,68.86,68.53,68.61,30600.0,62.7523,62.9626,62.6609,62.7341,30600.0
2014-03-06 11:00:00,68.59,68.61,68.37,68.42,19100.0,62.7158,62.7341,62.5146,62.5603,19100.0
2014-03-06 11:30:00,68.42,68.49,68.3,68.42,10800.0,62.5603,62.6243,62.4506,62.5603,10800.0
2014-03-06 12:00:00,68.46,68.47,68.37,68.44,12500.0,62.5969,62.606,62.5146,62.5786,12500.0
2014-03-06 12:30:00,68.45,68.61,68.39,68.61,12800.0,62.5878,62.7341,62.5329,62.7341,12800.0
2014-03-06 13:00:00,68.65,68.79,68.56,68.59,17200.0,62.7706,62.8986,62.6883,62.7158,17200.0
2014-03-06 13:30:00,68.56,68.66,68.36,68.51,26100.0,62.6883,62.7798,62.5055,62.6426,26100.0
2014-03-06 14:00:00,68.51,68.64,68.39,68.57,27600.0,62.6426,62.7615,62.5329,62.6975,27600.0
2014-03-06 14:30:00,68.54,68.55,68.32,68.36,68100.0,62.6701,62.6792,62.4689,62.5055,68100.0
2014-03-06 15:00:00,68.37,68.41,68.1,68.23,95100.0,62.5146,62.5512,62.2677,62.3866,95100.0
2014-03-06 15:30:00,68.23,68.25,67.9,68.0,165700.0,62.3866,62.4049,62.0849,62.1763,165700.0
2014-03-07 09:30:00,68.42,68.9,68.31,68.72,65800.0,62.5603,62.9992,62.4598,62.8346,65800.0
2014-03-07 10:00:00,68.71,69.18,68.59,68.98,77200.0,62.8255,63.2552,62.7158,63.0724,77200.0
2014-03-07 10:30:00,68.98,69.07,68.63,68.63,32800.0,63.0724,63.1547,62.7523,62.7523,32800.0
2014-03-07 11:00:00,68.55,68.58,68.27,68.32,25300.0,62.6792,62.7066,62.4232,62.4689,25300.0
2014-03-07 11:30:00,68.33,68.39,68.14,68.34,59600.0,62.478,62.5329,62.3043,62.4872,59600.0
2014-03-07 12:00:00,68.33,68.35,68.2,68.32,20800.0,62.478,62.4963,62.3592,62.4689,20800.0
2014-03-07 12:30:00,68.32,68.34,68.17,68.26,28800.0,62.4689,62.4872,62.3317,62.414,28800.0
2014-03-07 13:00:00,68.28,68.37,68.18,68.29,30600.0,62.4323,62.5146,62.3409,62.4415,30600.0
2014-03-07 13:30:00,68.29,68.39,68.16,68.36,51200.0,62.4415,62.5329,62.3226,62.5055,51200.0
2014-03-07 14:00:00,68.37,68.51,68.29,68.34,66800.0,62.5146,62.6426,62.4415,62.4872,66800.0
2014-03-07 14:30:00,68.34,68.82,68.27,68.75,112100.0,62.4872,62.9261,62.4232,62.8621,112100.0
2014-03-07 15:00:00,68.74,68.94,68.7,68.81,70700.0,62.8529,63.0358,62.8164,62.9169,70700.0
2014-03-07 15:30:00,68.84,68.86,68.59,68.82,71600.0,62.9444,62.9626,62.7158,62.9261,71600.0
2014-03-10 09:30:00,68.58,68.75,67.86,68.14,31100.0,62.7066,62.8621,62.0483,62.3043,31100.0
2014-03-10 10:00:00,68.24,68.24,67.24,67.74,90800.0,62.3957,62.3957,61.4814,61.9386,90800.0
2014-03-10 10:30:00,67.75,67.82,67.51,67.82,26700.0,61.9477,62.0117,61.7283,62.0117,26700.0
2014-03-10 11:00:00,67.83,68.12,67.7,68.11,31400.0,62.0209,62.286,61.902,62.2769,31400.0
2014-03-10 11:30:00,68.09,68.1,67.56,67.62,24900.0,62.2586,62.2677,61.774,61.8288,24900.0
2014-03-10 12:00:00,67.62,68.03,67.54,67.81,27600.0,61.8288,62.2037,61.7557,62.0026,27600.0
2014-03-10 12:30:00,67.87,68.09,67.87,68.09,18600.0,62.0574,62.2586,62.0574,62.2586,18600.0
2014-03-10 13:00:00,68.11,68.14,67.98,68.13,9700.0,62.2769,62.3043,62.158,62.2952,9700.0
2014-03-10 13:30:00,68.11,68.15,67.85,67.93,24600.0,62.2769,62.3135,62.0391,62.1123,24600.0
2014-03-10 14:00:00,67.93,68.22,67.81,68.16,33600.0,62.1123,62.3775,62.0026,62.3226,33600.0
2014-03-10 14:30:00,68.17,68.33,68.1,68.31,40700.0,62.3317,62.478,62.2677,62.4598,40700.0
2014-03-10 15:00:00,68.3,68.31,67.94,68.0,64800.0,62.4506,62.4598,62.1214,62.1763,64800.0
2014-03-10 15:30:00,68.01,68.27,67.97,68.15,109300.0,62.1854,62.4232,62.1489,62.3135,109300.0
2014-03-11 09:30:00,68.49,68.77,67.67,67.85,55800.0,62.6243,62.8804,61.8746,62.0391,55800.0
2014-03-11 10:00:00,67.94,68.19,67.67,68.15,12300.0,62.1214,62.35,61.8746,62.3135,12300.0
2014-03-11 10:30:00,68.16,68.53,68.09,68.47,27000.0,62.3226,62.6609,62.2586,62.606,27000.0
2014-03-11 11:00:00,68.51,68.52,68.16,68.28,22500.0,62.6426,62.6518,62.3226,62.4323,22500.0
2014-03-11 11:30:00,68.24,68.24,67.68,67.93,24300.0,62.3957,62.3957,61.8837,62.1123,24300.0
2014-03-11 12:00:00,67.97,67.97,67.45,67.46,21000.0,62.1489,62.1489,61.6734,61.6825,21000.0
2014-03-11 12:30:00,67.48,67.68,67.43,67.64,8500.0,61.7008,61.8837,61.6551,61.8471,8500.0
2014-03-11 13:00:00,67.6,67.67,67.47,67.54,22100.0,61.8106,61.8746,61.6917,61.7557,22100.0
2014-03-11 13:30:00,67.54,67.59,67.44,67.49,43700.0,61.7557,61.8014,61.6643,61.71,43700.0
2014-03-11 14:00:00,67.53,67.53,67.2,67.39,42200.0,61.7466,61.7466,61.4448,61.6185,42200.0
2014-03-11 14:30:00,67.36,67.41,67.2,67.38,31900.0,61.5911,61.6368,61.4448,61.6094,31900.0
2014-03-11 15:00:00,67.35,67.55,67.34,67.48,95200.0,61.582,61.7648,61.5728,61.7008,95200.0
2014-03-11 15:30:00,67.47,67.61,67.39,67.48,124700.0,61.6917,61.8197,61.6185,61.7008,124700.0
2014-03-12 09:30:00,66.95,67.32,66.88,67.07,27200.0,61.2162,61.5545,61.1522,61.3259,27200.0
2014-03-12 10:00:00,67.05,67.34,67.01,67.23,66900.0,61.3077,61.5728,61.2711,61.4722,66900.0
2014-03-12 10:30:00,67.25,67.37,67.0,67.14,68900.0,61.4905,61.6003,61.2619,61.39,68900.0
2014-03-12 11:00:00,67.1,67.22,67.02,67.03,22400.0,61.3534,61.4631,61.2802,61.2894,22400.0
2014-03-12 11:30:00,67.07,67.1,66.93,66.96,24000.0,61.3259,61.3534,61.1979,61.2254,24000.0
2014-03-12 12:00:00,66.91,67.13,66.88,67.09,31600.0,61.1797,61.3808,61.1522,61.3442,31600.0
2014-03-12 12:30:00,67.06,67.16,67.0,67.09,20800.0,61.3168,61.4082,61.2619,61.3442,20800.0
2014-03-12 13:00:00,67.11,67.11,66.92,67.0,15100.0,61.3625,61.3625,61.1888,61.2619,15100.0
2014-03-12 13:30:00,67.0,67.08,66.92,67.0,24800.0,61.2619,61.3351,61.1888,61.2619,24800.0
2014-03-12 14:00:00,67.0,67.11,66.9,67.03,20600.0,61.2619,61.3625,61.1705,61.2894,20600.0
2014-03-12 14:30:00,67.07,67.09,66.96,66.96,37200.0,61.3259,61.3442,61.2254,61.2254,37200.0
2014-03-12 15:00:00,66.96,67.09,66.94,66.95,42500.0,61.2254,61.3442,61.2071,61.2162,42500.0
2014-03-12 15:30:00,66.95,67.06,66.9,66.94,251200.0,61.2162,61.3168,61.1705,61.2071,251200.0
2014-03-13 09:30:00,67.35,67.35,66.77,66.84,24100.0,61.582,61.582,61.0516,61.1156,24100.0
2014-03-13 10:00:00,66.84,67.05,66.76,66.94,23100.0,61.1156,61.3077,61.0425,61.2071,23100.0
2014-03-13 10:30:00,66.94,66.98,66.31,66.31,46300.0,61.2071,61.2437,60.631,60.631,46300.0
2014-03-13 11:00:00,66.33,66.73,66.25,66.55,15600.0,60.6493,61.0151,60.5762,60.8505,15600.0
2014-03-13 11:30:00,66.52,66.85,66.46,66.79,81400.0,60.8231,61.1248,60.7682,61.0699,81400.0
2014-03-13 12:00:00,66.72,66.75,66.12,66.16,19000.0,61.0059,61.0334,60.4573,60.4939,19000.0
2014-03-13 12:30:00,66.17,66.24,65.9,65.95,19500.0,60.503,60.567,60.2562,60.3019,19500.0
2014-03-13 13:00:00,65.92,65.93,65.63,65.7,36400.0,60.2744,60.2836,60.0093,60.0733,36400.0
2014-03-13 13:30:00,65.75,66.03,65.63,66.03,31400.0,60.119,60.375,60.0093,60.375,31400.0
2014-03-13 14:00:00,66.06,66.19,66.0,66.02,42500.0,60.4024,60.5213,60.3476,60.3659,42500.0
2014-03-13 14:30:00,66.02,66.17,65.78,65.8,26200.0,60.3659,60.503,60.1464,60.1647,26200.0
2014-03-13 15:00:00,65.82,65.9,65.61,65.75,35500.0,60.183,60.2562,59.991,60.119,35500.0
2014-03-13 15:30:00,65.75,65.93,65.69,65.81,73800.0,60.119,60.2836,60.0641,60.1739,73800.0
2014-03-14 09:30:00,65.72,66.41,65.61,66.13,19500.0,60.0916,60.7225,59.991,60.4665,19500.0
2014-03-14 10:00:00,66.13,66.7,66.11,66.47,34000.0,60.4665,60.9876,60.4482,60.7773,34000.0
2014-03-14 10:30:00,66.48,66.54,66.11,66.11,12400.0,60.7865,60.8413,60.4482,60.4482,12400.0
2014-03-14 11:00:00,66.1,66.17,65.8,65.94,23900.0,60.439,60.503,60.1647,60.2927,23900.0
2014-03-14 11:30:00,65.97,66.36,65.87,66.07,34300.0,60.3202,60.6768,60.2287,60.4116,34300.0
2014-03-14 12:00:00,66.11,66.13,65.75,65.76,41500.0,60.4482,60.4665,60.119,60.1281,41500.0
2014-03-14 12:30:00,65.75,66.25,65.74,66.17,35500.0,60.119,60.5762,60.1099,60.503,35500.0
2014-03-14 13:00:00,66.19,66.23,65.91,66.06,19500.0,60.5213,60.5579,60.2653,60.4024,19500.0
2014-03-14 13:30:00,66.09,66.22,65.74,66.08,91600.0,60.4299,60.5487,60.1099,60.4207,91600.0
2014-03-14 14:00:00,66.08,66.46,66.0,66.33,26400.0,60.4207,60.7682,60.3476,60.6493,26400.0
2014-03-14 14:30:00,66.34,66.34,65.94,65.94,28500.0,60.6585,60.6585,60.2927,60.2927,28500.0
2014-03-14 15:00:00,65.92,66.22,65.92,66.2,47600.0,60.2744,60.5487,60.2744,60.5305,47600.0
2014-03-14 15:30:00,66.2,66.34,66.09,66.22,94600.0,60.5305,60.6585,60.4299,60.5487,94600.0
2014-03-17 09:30:00,66.49,67.29,66.26,66.98,26600.0,60.7956,61.5271,60.5853,61.2437,26600.0
2014-03-17 10:00:00,67.01,67.13,66.46,66.46,27000.0,61.2711,61.3808,60.7682,60.7682,27000.0
2014-03-17 10:30:00,66.48,66.7,66.28,66.44,30300.0,60.7865,60.9876,60.6036,60.7499,30300.0
2014-03-17 11:00:00,66.43,66.52,66.34,66.4,30100.0,60.7408,60.8231,60.6585,60.7133,30100.0
2014-03-17 11:30:00,66.39,66.43,66.22,66.38,15000.0,60.7042,60.7408,60.5487,60.695,15000.0
2014-03-17 12:00:00,66.4,66.74,66.38,66.68,16200.0,60.7133,61.0242,60.695,60.9693,16200.0
2014-03-17 12:30:00,66.71,66.78,66.48,66.78,67400.0,60.9968,61.0608,60.7865,61.0608,67400.0
2014-03-17 13:00:00,66.8,66.89,66.72,66.82,125600.0,61.0791,61.1614,61.0059,61.0974,125600.0
2014-03-17 13:30:00,66.8,66.95,66.59,66.8,85100.0,61.0791,61.2162,60.8871,61.0791,85100.0
2014-03-17 14:00:00,66.8,66.91,66.74,66.87,17200.0,61.0791,61.1797,61.0242,61.1431,17200.0
2014-03-17 14:30:00,66.91,66.92,66.79,66.81,25400.0,61.1797,61.1888,61.0699,61.0882,25400.0
2014-03-17 15:00:00,66.81,66.85,66.65,66.7,23900.0,61.0882,61.1248,60.9419,60.9876,23900.0
2014-03-17 15:30:00,66.72,66.75,66.5,66.72,116200.0,61.0059,61.0334,60.8048,61.0059,116200.0
2014-03-18 09:30:00,66.8,67.06,66.74,66.86,48400.0,61.0791,61.3168,61.0242,61.1339,48400.0
2014-03-18 10:00:00,66.85,66.92,66.74,66.8,136100.0,61.1248,61.1888,61.0242,61.0791,136100.0
2014-03-18 10:30:00,66.82,67.03,66.67,66.77,47400.0,61.0974,61.2894,60.9602,61.0516,47400.0
2014-03-18 11:00:00,66.76,66.87,66.68,66.73,14600.0,61.0425,61.1431,60.9693,61.0151,14600.0
2014-03-18 11:30:00,66.8,67.11,66.7,67.11,36800.0,61.0791,61.3625,60.9876,61.3625,36800.0
2014-03-18 12:00:00,67.13,67.25,67.04,67.05,29900.0,61.3808,61.4905,61.2985,61.3077,29900.0
2014-03-18 12:30:00,67.07,67.16,66.99,67.16,88100.0,61.3259,61.4082,61.2528,61.4082,88100.0
2014-03-18 13:00:00,67.13,67.14,67.0,67.1,5100.0,61.3808,61.39,61.2619,61.3534,5100.0
2014-03-18 13:30:00,67.07,67.44,67.07,67.44,86100.0,61.3259,61.6643,61.3259,61.6643,86100.0
2014-03-18 14:00:00,67.46,67.54,67.43,67.46,31800.0,61.6825,61.7557,61.6551,61.6825,31800.0
2014-03-18 14:30:00,67.45,67.53,67.4,67.44,37500.0,61.6734,61.7466,61.6277,61.6643,37500.0
2014-03-18 15:00:00,67.44,67.53,67.38,67.48,138300.0,61.6643,61.7466,61.6094,61.7008,138300.0
2014-03-18 15:30:00,67.49,67.49,67.26,67.4,125200.0,61.71,61.71,61.4997,61.6277,125200.0
2014-03-19 09:30:00,67.69,68.31,67.46,67.94,58900.0,61.8928,62.4598,61.6825,62.1214,58900.0
2014-03-19 10:00:00,67.94,67.96,67.68,67.75,45100.0,62.1214,62.1397,61.8837,61.9477,45100.0
2014-03-19 10:30:00,67.77,67.84,67.68,67.74,28100.0,61.966,62.03,61.8837,61.9386,28100.0
2014-03-19 11:00:00,67.7,67.7,67.48,67.49,14200.0,61.902,61.902,61.7008,61.71,14200.0
2014-03-19 11:30:00,67.49,67.52,67.38,67.44,24000.0,61.71,61.7374,61.6094,61.6643,24000.0
2014-03-19 12:00:00,67.47,67.61,67.45,67.47,56100.0,61.6917,61.8197,61.6734,61.6917,56100.0
2014-03-19 12:30:00,67.48,67.58,67.45,67.52,23900.0,61.7008,61.7923,61.6734,61.7374,23900.0
2014-03-19 13:00:00,67.55,67.56,67.41,67.5,15200.0,61.7648,61.774,61.6368,61.7191,15200.0
2014-03-19 13:30:00,67.5,67.56,67.45,67.55,23700.0,61.7191,61.774,61.6734,61.7648,23700.0
2014-03-19 14:00:00,67.54,67.73,67.13,67.46,70500.0,61.7557,61.9294,61.3808,61.6825,70500.0
2014-03-19 14:30:00,67.5,67.57,67.34,67.45,51800.0,61.7191,61.7831,61.5728,61.6734,51800.0
2014-03-19 15:00:00,67.44,67.45,66.66,66.91,50100.0,61.6643,61.6734,60.9511,61.1797,50100.0
2014-03-19 15:30:00,66.94,67.4,66.88,67.19,88500.0,61.2071,61.6277,61.1522,61.4357,88500.0
2014-03-20 09:30:00,66.93,67.18,66.14,66.2,21700.0,61.1979,61.4265,60.4756,60.5305,21700.0
2014-03-20 10:00:00,66.23,66.9,66.1,66.8,51400.0,60.5579,61.1705,60.439,61.0791,51400.0
2014-03-20 10:30:00,66.86,66.9,66.55,66.57,25000.0,61.1339,61.1705,60.8505,60.8688,25000.0
2014-03-20 11:00:00,66.57,66.81,66.48,66.61,34600.0,60.8688,61.0882,60.7865,60.9053,34600.0
2014-03-20 11:30:00,66.63,66.83,66.61,66.72,12600.0,60.9236,61.1065,60.9053,61.0059,12600.0
2014-03-20 12:00:00,66.73,66.94,66.59,66.94,10500.0,61.0151,61.2071,60.8871,61.2071,10500.0
2014-03-20 12:30:00,66.93,66.95,66.78,66.85,69900.0,61.1979,61.2162,61.0608,61.1248,69900.0
2014-03-20 13:00:00,66.85,66.9,66.73,66.77,122200.0,61.1248,61.1705,61.0151,61.0516,122200.0
2014-03-20 13:30:00,66.76,66.97,66.76,66.83,69400.0,61.0425,61.2345,61.0425,61.1065,69400.0
2014-03-20 14:00:00,66.83,66.96,66.8,66.81,17700.0,61.1065,61.2254,61.0791,61.0882,17700.0
2014-03-20 14:30:00,66.81,66.87,66.77,66.8,24000.0,61.0882,61.1431,61.0516,61.0791,24000.0
2014-03-20 15:00:00,66.77,66.85,66.7,66.74,39600.0,61.0516,61.1248,60.9876,61.0242,39600.0
2014-03-20 15:30:00,66.75,67.01,66.75,66.99,84600.0,61.0334,61.2711,61.0334,61.2528,84600.0
2014-03-21 09:30:00,67.44,67.44,66.87,66.87,168300.0,61.6643,61.6643,61.1431,61.1431,168300.0
2014-03-21 10:00:00,66.91,66.98,66.7,66.91,79700.0,61.1797,61.2437,60.9876,61.1797,79700.0
2014-03-21 10:30:00,66.96,67.21,66.87,67.15,33400.0,61.2254,61.454,61.1431,61.3991,33400.0
2014-03-21 11:00:00,67.15,67.2,67.09,67.11,31900.0,61.3991,61.4448,61.3442,61.3625,31900.0
2014-03-21 11:30:00,67.13,67.25,66.92,66.92,23500.0,61.3808,61.4905,61.1888,61.1888,23500.0
2014-03-21 12:00:00,66.9,66.92,66.69,66.79,16900.0,61.1705,61.1888,60.9785,61.0699,16900.0
2014-03-21 12:30:00,66.77,66.92,66.65,66.77,22100.0,61.0516,61.1888,60.9419,61.0516,22100.0
2014-03-21 13:00:00,66.77,66.94,66.61,66.61,13200.0,61.0516,61.2071,60.9053,60.9053,13200.0
2014-03-21 13:30:00,66.61,66.77,66.56,66.61,27200.0,60.9053,61.0516,60.8596,60.9053,27200.0
2014-03-21 14:00:00,66.63,66.67,66.45,66.45,30400.0,60.9236,60.9602,60.759,60.759,30400.0
2014-03-21 14:30:00,66.44,66.56,66.25,66.54,23700.0,60.7499,60.8596,60.5762,60.8413,23700.0
2014-03-21 15:00:00,66.54,66.54,66.21,66.38,30800.0,60.8413,60.8413,60.5396,60.695,30800.0
2014-03-21 15:30:00,66.39,66.39,66.08,66.12,173100.0,60.7042,60.7042,60.4207,60.4573,173100.0
2014-03-24 09:30:00,66.27,66.6,66.06,66.11,36400.0,60.5945,60.8962,60.4024,60.4482,36400.0
2014-03-24 10:00:00,66.05,66.12,65.42,65.49,19600.0,60.3933,60.4573,59.8173,59.8813,19600.0
2014-03-24 10:30:00,65.43,65.74,65.22,65.55,66900.0,59.8264,60.1099,59.6344,59.9361,66900.0
2014-03-24 11:00:00,65.51,65.51,65.21,65.31,40600.0,59.8996,59.8996,59.6252,59.7167,40600.0
2014-03-24 11:30:00,65.27,65.35,65.11,65.35,15900.0,59.6801,59.7533,59.5338,59.7533,15900.0
2014-03-24 12:00:00,65.31,65.51,65.24,65.24,33000.0,59.7167,59.8996,59.6527,59.6527,33000.0
2014-03-24 12:30:00,65.23,65.24,64.8,65.0,52500.0,59.6435,59.6527,59.2504,59.4332,52500.0
2014-03-24 13:00:00,65.0,65.12,64.94,65.02,35700.0,59.4332,59.543,59.3784,59.4515,35700.0
2014-03-24 13:30:00,65.02,65.26,64.92,65.26,43100.0,59.4515,59.671,59.3601,59.671,43100.0
2014-03-24 14:00:00,65.24,65.44,65.23,65.44,22200.0,59.6527,59.8355,59.6435,59.8355,22200.0
2014-03-24 14:30:00,65.41,65.5,65.19,65.23,25600.0,59.8081,59.8904,59.607,59.6435,25600.0
2014-03-24 15:00:00,65.21,65.35,65.06,65.35,40500.0,59.6252,59.7533,59.4881,59.7533,40500.0
2014-03-24 15:30:00,65.38,65.48,65.07,65.13,94500.0,59.7807,59.8721,59.4972,59.5521,94500.0
2014-03-25 09:30:00,65.56,65.88,65.4,65.63,23100.0,59.9453,60.2379,59.799,60.0093,23100.0
2014-03-25 10:00:00,65.72,66.05,65.53,65.95,19500.0,60.0916,60.3933,59.9178,60.3019,19500.0
2014-03-25 10:30:00,65.98,66.02,65.45,65.48,81200.0,60.3293,60.3659,59.8447,59.8721,81200.0
2014-03-25 11:00:00,65.46,65.77,65.45,65.62,33900.0,59.8538,60.1373,59.8447,60.0001,33900.0
2014-03-25 11:30:00,65.64,65.85,65.42,65.58,24100.0,60.0184,60.2104,59.8173,59.9636,24100.0
2014-03-25 12:00:00,65.54,65.61,65.38,65.46,24100.0,59.927,59.991,59.7807,59.8538,24100.0
2014-03-25 12:30:00,65.45,65.59,65.43,65.45,26800.0,59.8447,59.9727,59.8264,59.8447,26800.0
2014-03-25 13:00:00,65.46,65.8,65.41,65.79,9300.0,59.8538,60.1647,59.8081,60.1556,9300.0
2014-03-25 13:30:00,65.81,65.91,65.71,65.85,10900.0,60.1739,60.2653,60.0824,60.2104,10900.0
2014-03-25 14:00:00,65.85,65.99,65.74,65.75,11700.0,60.2104,60.3384,60.1099,60.119,11700.0
2014-03-25 14:30:00,65.75,65.92,65.75,65.84,19300.0,60.119,60.2744,60.119,60.2013,19300.0
2014-03-25 15:00:00,65.82,66.09,65.82,65.99,25600.0,60.183,60.4299,60.183,60.3384,25600.0
2014-03-25 15:30:00,65.98,66.05,65.86,65.93,79200.0,60.3293,60.3933,60.2196,60.2836,79200.0
2014-03-26 09:30:00,66.17,66.46,65.88,65.98,33500.0,60.503,60.7682,60.2379,60.3293,33500.0
2014-03-26 10:00:00,65.88,65.98,65.63,65.7,31300.0,60.2379,60.3293,60.0093,60.0733,31300.0
2014-03-26 10:30:00,65.64,65.92,65.51,65.59,42000.0,60.0184,60.2744,59.8996,59.9727,42000.0
2014-03-26 11:00:00,65.59,65.79,65.49,65.79,32500.0,59.9727,60.1556,59.8813,60.1556,32500.0
2014-03-26 11:30:00,65.75,65.76,65.39,65.54,7100.0,60.119,60.1281,59.7898,59.927,7100.0
2014-03-26 12:00:00,65.54,65.59,65.43,65.58,9400.0,59.927,59.9727,59.8264,59.9636,9400.0
2014-03-26 12:30:00,65.59,65.9,65.55,65.9,31500.0,59.9727,60.2562,59.9361,60.2562,31500.0
2014-03-26 13:00:00,65.91,65.98,65.54,65.54,33900.0,60.2653,60.3293,59.927,59.927,33900.0
2014-03-26 13:30:00,65.47,65.53,65.14,65.45,37300.0,59.863,59.9178,59.5612,59.8447,37300.0
2014-03-26 14:00:00,65.44,65.47,65.17,65.33,39800.0,59.8355,59.863,59.5887,59.735,39800.0
2014-03-26 14:30:00,65.35,65.52,65.26,65.48,24200.0,59.7533,59.9087,59.671,59.8721,24200.0
2014-03-26 15:00:00,65.47,65.51,65.0,65.02,52900.0,59.863,59.8996,59.4332,59.4515,52900.0
2014-03-26 15:30:00,65.0,65.11,64.56,64.63,166600.0,59.4332,59.5338,59.0309,59.0949,166600.0
2014-03-27 09:30:00,64.56,64.8,63.83,64.73,91500.0,59.0309,59.2504,58.3634,59.1864,91500.0
2014-03-27 10:00:00,64.75,65.2,64.57,64.63,84900.0,59.2046,59.6161,59.0401,59.0949,84900.0
2014-03-27 10:30:00,64.62,64.72,64.54,64.57,40300.0,59.0858,59.1772,59.0126,59.0401,40300.0
2014-03-27 11:00:00,64.57,64.66,64.39,64.48,40200.0,59.0401,59.1223,58.8755,58.9578,40200.0
2014-03-27 11:30:00,64.5,64.5,64.06,64.34,23600.0,58.976,58.976,58.5737,58.8298,23600.0
2014-03-27 12:00:00,64.33,64.54,64.07,64.48,23800.0,58.8206,59.0126,58.5829,58.9578,23800.0
2014-03-27 12:30:00,64.52,64.62,64.48,64.6,25500.0,58.9943,59.0858,58.9578,59.0675,25500.0
2014-03-27 13:00:00,64.59,64.82,64.59,64.71,16600.0,59.0583,59.2686,59.0583,59.1681,16600.0
2014-03-27 13:30:00,64.72,64.8,64.62,64.76,26900.0,59.1772,59.2504,59.0858,59.2138,26900.0
2014-03-27 14:00:00,64.77,64.77,64.55,64.66,15200.0,59.2229,59.2229,59.0218,59.1223,15200.0
2014-03-27 14:30:00,64.63,64.8,64.51,64.73,20400.0,59.0949,59.2504,58.9852,59.1864,20400.0
2014-03-27 15:00:00,64.72,65.0,64.64,64.94,36200.0,59.1772,59.4332,59.1041,59.3784,36200.0
2014-03-27 15:30:00,64.93,65.22,64.89,65.1,92900.0,59.3692,59.6344,59.3326,59.5247,92900.0
2014-03-28 09:30:00,65.52,66.13,65.26,65.65,38500.0,59.9087,60.4665,59.671,60.0276,38500.0
2014-03-28 10:00:00,65.64,66.43,65.64,66.29,60300.0,60.0184,60.7408,60.0184,60.6127,60300.0
2014-03-28 10:30:00,66.31,66.92,66.3,66.86,37600.0,60.631,61.1888,60.6219,61.1339,37600.0
2014-03-28 11:00:00,66.87,66.87,66.7,66.82,54100.0,61.1431,61.1431,60.9876,61.0974,54100.0
2014-03-28 11:30:00,66.82,66.97,66.76,66.84,36000.0,61.0974,61.2345,61.0425,61.1156,36000.0
2014-03-28 12:00:00,66.86,66.97,66.69,66.7,50000.0,61.1339,61.2345,60.9785,60.9876,50000.0
2014-03-28 12:30:00,66.69,66.96,66.66,66.82,29700.0,60.9785,61.2254,60.9511,61.0974,29700.0
2014-03-28 13:00:00,66.81,66.89,66.65,66.7,42500.0,61.0882,61.1614,60.9419,60.9876,42500.0
2014-03-28 13:30:00,66.72,66.74,66.6,66.6,34000.0,61.0059,61.0242,60.8962,60.8962,34000.0
2014-03-28 14:00:00,66.6,66.6,66.06,66.11,46200.0,60.8962,60.8962,60.4024,60.4482,46200.0
2014-03-28 14:30:00,66.09,66.15,65.93,66.11,41900.0,60.4299,60.4847,60.2836,60.4482,41900.0
2014-03-28 15:00:00,66.1,66.42,66.08,66.32,49200.0,60.439,60.7316,60.4207,60.6402,49200.0
2014-03-28 15:30:00,66.33,66.41,66.13,66.4,74600.0,60.6493,60.7225,60.4665,60.7133,74600.0
2014-03-31 09:30:00,66.86,67.54,66.17,66.85,140000.0,61.1339,61.7557,60.503,61.1248,140000.0
2014-03-31 10:00:00,66.85,67.25,66.72,67.02,128700.0,61.1248,61.4905,61.0059,61.2802,128700.0
2014-03-31 10:30:00,67.03,67.03,66.72,66.84,42100.0,61.2894,61.2894,61.0059,61.1156,42100.0
2014-03-31 11:00:00,66.78,66.87,66.47,66.66,32300.0,61.0608,61.1431,60.7773,60.9511,32300.0
2014-03-31 11:30:00,66.64,66.94,66.43,66.74,54500.0,60.9328,61.2071,60.7408,61.0242,54500.0
2014-03-31 12:00:00,66.76,66.98,66.75,66.78,44400.0,61.0425,61.2437,61.0334,61.0608,44400.0
2014-03-31 12:30:00,66.8,66.8,66.3,66.44,56900.0,61.0791,61.0791,60.6219,60.7499,56900.0
2014-03-31 13:00:00,66.43,66.51,66.3,66.4,39900.0,60.7408,60.8139,60.6219,60.7133,39900.0
2014-03-31 13:30:00,66.4,66.61,66.4,66.49,80500.0,60.7133,60.9053,60.7133,60.7956,80500.0
2014-03-31 14:00:00,66.47,66.5,66.31,66.34,20300.0,60.7773,60.8048,60.631,60.6585,20300.0
2014-03-31 14:30:00,66.33,66.48,66.31,66.46,25500.0,60.6493,60.7865,60.631,60.7682,25500.0
2014-03-31 15:00:00,66.46,66.48,66.35,66.38,58200.0,60.7682,60.7865,60.6676,60.695,58200.0
2014-03-31 15:30:00,66.36,66.5,66.35,66.45,109100.0,60.6768,60.8048,60.6676,60.759,109100.0
2014-04-01 09:30:00,66.87,66.87,66.08,66.3,43700.0,61.1431,61.1431,60.4207,60.6219,43700.0
2014-04-01 10:00:00,66.31,66.54,66.05,66.24,61700.0,60.631,60.8413,60.3933,60.567,61700.0
2014-04-01 10:30:00,66.25,66.43,66.16,66.39,48400.0,60.5762,60.7408,60.4939,60.7042,48400.0
2014-04-01 11:00:00,66.36,66.38,66.16,66.16,56600.0,60.6768,60.695,60.4939,60.4939,56600.0
2014-04-01 11:30:00,66.16,66.38,66.08,66.1,38700.0,60.4939,60.695,60.4207,60.439,38700.0
2014-04-01 12:00:00,66.09,66.32,66.03,66.26,18800.0,60.4299,60.6402,60.375,60.5853,18800.0
2014-04-01 12:30:00,66.26,66.28,66.14,66.2,23400.0,60.5853,60.6036,60.4756,60.5305,23400.0
2014-04-01 13:00:00,66.17,66.17,65.89,65.89,26700.0,60.503,60.503,60.247,60.247,26700.0
2014-04-01 13:30:00,65.88,66.17,65.87,66.13,35200.0,60.2379,60.503,60.2287,60.4665,35200.0
2014-04-01 14:00:00,66.13,66.35,66.12,66.29,53300.0,60.4665,60.6676,60.4573,60.6127,53300.0
2014-04-01 14:30:00,66.28,66.36,66.24,66.27,30500.0,60.6036,60.6768,60.567,60.5945,30500.0
2014-04-01 15:00:00,66.28,66.39,66.24,66.39,55300.0,60.6036,60.7042,60.567,60.7042,55300.0
2014-04-01 15:30:00,66.39,66.56,66.33,66.47,143400.0,60.7042,60.8596,60.6493,60.7773,143400.0
2014-04-02 09:30:00,66.32,66.59,65.83,65.92,26600.0,60.6402,60.8871,60.1921,60.2744,26600.0
2014-04-02 10:00:00,65.97,66.23,65.93,66.23,25200.0,60.3202,60.5579,60.2836,60.5579,25200.0
2014-04-02 10:30:00,66.24,66.28,66.05,66.1,28900.0,60.567,60.6036,60.3933,60.439,28900.0
2014-04-02 11:00:00,66.12,66.43,66.11,66.24,20200.0,60.4573,60.7408,60.4482,60.567,20200.0
2014-04-02 11:30:00,66.23,66.28,66.08,66.1,20600.0,60.5579,60.6036,60.4207,60.439,20600.0
2014-04-02 12:00:00,66.1,66.27,66.05,66.12,21200.0,60.439,60.5945,60.3933,60.4573,21200.0
2014-04-02 12:30:00,66.12,66.21,66.04,66.09,17900.0,60.4573,60.5396,60.3842,60.4299,17900.0
2014-04-02 13:00:00,66.06,66.11,65.84,65.84,24700.0,60.4024,60.4482,60.2013,60.2013,24700.0
2014-04-02 13:30:00,65.84,65.89,65.51,65.64,39600.0,60.2013,60.247,59.8996,60.0184,39600.0
2014-04-02 14:00:00,65.66,65.93,65.66,65.77,29700.0,60.0367,60.2836,60.0367,60.1373,29700.0
2014-04-02 14:30:00,65.77,65.98,65.77,65.91,81000.0,60.1373,60.3293,60.1373,60.2653,81000.0
2014-04-02 15:00:00,65.91,65.94,65.77,65.87,49800.0,60.2653,60.2927,60.1373,60.2287,49800.0
2014-04-02 15:30:00,65.87,65.88,65.66,65.71,190900.0,60.2287,60.2379,60.0367,60.0824,190900.0
2014-04-03 09:30:00,66.05,66.58,65.6,66.53,89800.0,60.3933,60.8779,59.9818,60.8322,89800.0
2014-04-03 10:00:00,66.5,67.0,66.43,66.68,138800.0,60.8048,61.2619,60.7408,60.9693,138800.0
2014-04-03 10:30:00,66.76,66.8,66.31,66.6,53300.0,61.0425,61.0791,60.631,60.8962,53300.0
2014-04-03 11:00:00,66.6,66.63,66.19,66.45,88000.0,60.8962,60.9236,60.5213,60.759,88000.0
2014-04-03 11:30:00,66.45,66.49,66.31,66.43,59500.0,60.759,60.7956,60.631,60.7408,59500.0
2014-04-03 12:00:00,66.43,66.6,66.36,66.52,55400.0,60.7408,60.8962,60.6768,60.8231,55400.0
2014-04-03 12:30:00,66.53,66.58,66.38,66.44,38700.0,60.8322,60.8779,60.695,60.7499,38700.0
2014-04-03 13:00:00,66.48,66.68,66.46,66.67,23400.0,60.7865,60.9693,60.7682,60.9602,23400.0
2014-04-03 13:30:00,66.66,66.68,66.42,66.44,30400.0,60.9511,60.9693,60.7316,60.7499,30400.0
2014-04-03 14:00:00,66.45,66.49,66.07,66.07,27800.0,60.759,60.7956,60.4116,60.4116,27800.0
2014-04-03 14:30:00,66.08,66.21,66.02,66.14,33500.0,60.4207,60.5396,60.3659,60.4756,33500.0
2014-04-03 15:00:00,66.16,66.36,66.16,66.36,30900.0,60.4939,60.6768,60.4939,60.6768,30900.0
2014-04-03 15:30:00,66.37,66.48,66.32,66.32,66500.0,60.6859,60.7865,60.6402,60.6402,66500.0
2014-04-04 09:30:00,66.8,67.28,66.3,67.28,48500.0,61.0791,61.518,60.6219,61.518,48500.0
2014-04-04 10:00:00,67.25,68.29,67.25,67.66,483100.0,61.4905,62.4415,61.4905,61.8654,483100.0
2014-04-04 10:30:00,67.69,67.81,67.45,67.73,173500.0,61.8928,62.0026,61.6734,61.9294,173500.0
2014-04-04 11:00:00,67.78,68.05,67.25,67.25,82600.0,61.9751,62.222,61.4905,61.4905,82600.0
2014-04-04 11:30:00,67.25,67.41,66.64,66.78,32700.0,61.4905,61.6368,60.9328,61.0608,32700.0
2014-04-04 12:00:00,66.75,66.81,66.42,66.58,47600.0,61.0334,61.0882,60.7316,60.8779,47600.0
2014-04-04 12:30:00,66.58,66.75,66.35,66.41,57100.0,60.8779,61.0334,60.6676,60.7225,57100.0
2014-04-04 13:00:00,66.43,66.62,66.21,66.48,33800.0,60.7408,60.9145,60.5396,60.7865,33800.0
2014-04-04 13:30:00,66.48,66.55,66.14,66.19,68500.0,60.7865,60.8505,60.4756,60.5213,68500.0
2014-04-04 14:00:00,66.2,66.4,65.99,66.04,32600.0,60.5305,60.7133,60.3384,60.3842,32600.0
2014-04-04 14:30:00,66.01,66.06,65.67,65.99,26800.0,60.3567,60.4024,60.0458,60.3384,26800.0
2014-04-04 15:00:00,66.0,66.41,65.92,66.33,58000.0,60.3476,60.7225,60.2744,60.6493,58000.0
2014-04-04 15:30:00,66.32,66.44,66.1,66.34,127000.0,60.6402,60.7499,60.439,60.6585,127000.0
2014-04-07 09:30:00,66.47,66.92,65.96,66.76,96900.0,60.7773,61.1888,60.311,61.0425,96900.0
2014-04-07 10:00:00,66.83,66.87,66.5,66.6,65400.0,61.1065,61.1431,60.8048,60.8962,65400.0
2014-04-07 10:30:00,66.59,66.86,65.94,65.95,92700.0,60.8871,61.1339,60.2927,60.3019,92700.0
2014-04-07 11:00:00,65.93,65.99,65.45,65.45,34900.0,60.2836,60.3384,59.8447,59.8447,34900.0
2014-04-07 11:30:00,65.46,65.62,65.13,65.16,21600.0,59.8538,60.0001,59.5521,59.5795,21600.0
2014-04-07 12:00:00,65.18,65.2,64.66,64.89,19000.0,59.5978,59.6161,59.1223,59.3326,19000.0
2014-04-07 12:30:00,64.88,65.16,64.88,64.93,22500.0,59.3235,59.5795,59.3235,59.3692,22500.0
2014-04-07 13:00:00,64.91,64.98,64.2,64.38,41300.0,59.3509,59.4149,58.7017,58.8663,41300.0
2014-04-07 13:30:00,64.32,64.4,63.92,63.99,35500.0,58.8115,58.8846,58.4457,58.5097,35500.0
2014-04-07 14:00:00,63.99,64.11,63.82,64.01,108200.0,58.5097,58.6195,58.3543,58.528,108200.0
2014-04-07 14:30:00,63.99,64.31,63.85,64.29,69700.0,58.5097,58.8023,58.3817,58.784,69700.0
2014-04-07 15:00:00,64.28,64.38,64.2,64.32,59700.0,58.7749,58.8663,58.7017,58.8115,59700.0
2014-04-07 15:30:00,64.31,64.31,63.93,64.05,164600.0,58.8023,58.8023,58.4549,58.5646,164600.0
2014-04-08 09:30:00,64.04,64.57,63.56,64.07,40500.0,58.5554,59.0401,58.1166,58.5829,40500.0
2014-04-08 10:00:00,64.12,64.4,63.18,63.23,132200.0,58.6286,58.8846,57.7691,57.8148,132200.0
2014-04-08 10:30:00,63.2,63.8,63.2,63.73,61400.0,57.7874,58.336,57.7874,58.272,61400.0
2014-04-08 11:00:00,63.75,64.01,63.55,63.99,79500.0,58.2903,58.528,58.1074,58.5097,79500.0
2014-04-08 11:30:00,63.99,64.0,63.63,63.81,84200.0,58.5097,58.5189,58.1806,58.3451,84200.0
2014-04-08 12:00:00,63.77,64.09,63.75,64.08,34300.0,58.3086,58.6012,58.2903,58.592,34300.0
2014-04-08 12:30:00,64.1,64.15,63.65,63.65,43100.0,58.6103,58.656,58.1988,58.1988,43100.0
2014-04-08 13:00:00,63.66,64.09,63.65,64.04,41300.0,58.208,58.6012,58.1988,58.5554,41300.0
2014-04-08 13:30:00,64.03,64.08,63.89,64.07,32300.0,58.5463,58.592,58.4183,58.5829,32300.0
2014-04-08 14:00:00,64.06,64.1,63.7,63.92,43100.0,58.5737,58.6103,58.2446,58.4457,43100.0
2014-04-08 14:30:00,63.91,63.96,63.56,63.64,38300.0,58.4366,58.4823,58.1166,58.1897,38300.0
2014-04-08 15:00:00,63.64,64.08,63.6,64.04,68200.0,58.1897,58.592,58.1531,58.5554,68200.0
2014-04-08 15:30:00,64.04,64.12,63.88,63.95,125600.0,58.5554,58.6286,58.4091,58.4732,125600.0
2014-04-09 09:30:00,64.33,64.51,63.8,64.34,48000.0,58.8206,58.9852,58.336,58.8298,48000.0
2014-04-09 10:00:00,64.31,64.79,64.31,64.48,82600.0,58.8023,59.2412,58.8023,58.9578,82600.0
2014-04-09 10:30:00,64.5,64.66,64.26,64.27,34300.0,58.976,59.1223,58.7566,58.7657,34300.0
2014-04-09 11:00:00,64.26,64.67,64.16,64.55,28000.0,58.7566,59.1315,58.6652,59.0218,28000.0
2014-04-09 11:30:00,64.54,64.77,64.35,64.77,37700.0,59.0126,59.2229,58.8389,59.2229,37700.0
2014-04-09 12:00:00,64.75,64.88,64.64,64.83,52300.0,59.2046,59.3235,59.1041,59.2778,52300.0
2014-04-09 12:30:00,64.82,64.84,64.69,64.79,97900.0,59.2686,59.2869,59.1498,59.2412,97900.0
2014-04-09 13:00:00,64.8,64.89,64.74,64.89,21600.0,59.2504,59.3326,59.1955,59.3326,21600.0
2014-04-09 13:30:00,64.87,64.89,64.69,64.75,24400.0,59.3144,59.3326,59.1498,59.2046,24400.0
2014-04-09 14:00:00,64.76,65.41,64.76,65.15,125400.0,59.2138,59.8081,59.2138,59.5704,125400.0
2014-04-09 14:30:00,65.18,65.27,64.91,64.93,34500.0,59.5978,59.6801,59.3509,59.3692,34500.0
2014-04-09 15:00:00,64.91,64.96,64.77,64.96,40700.0,59.3509,59.3967,59.2229,59.3967,40700.0
2014-04-09 15:30:00,64.95,65.14,64.92,65.1,108000.0,59.3875,59.5612,59.3601,59.5247,108000.0
2014-04-10 09:30:00,65.2,65.69,64.63,64.93,32300.0,59.6161,60.0641,59.0949,59.3692,32300.0
2014-04-10 10:00:00,64.9,66.28,64.73,66.21,184700.0,59.3418,60.6036,59.1864,60.5396,184700.0
2014-04-10 10:30:00,66.23,66.44,65.78,65.85,218300.0,60.5579,60.7499,60.1464,60.2104,218300.0
2014-04-10 11:00:00,65.86,65.98,65.15,65.15,54600.0,60.2196,60.3293,59.5704,59.5704,54600.0
2014-04-10 11:30:00,65.17,65.47,65.17,65.32,28200.0,59.5887,59.863,59.5887,59.7258,28200.0
2014-04-10 12:00:00,65.35,65.43,65.02,65.1,37100.0,59.7533,59.8264,59.4515,59.5247,37100.0
2014-04-10 12:30:00,65.09,65.15,64.77,64.8,36700.0,59.5155,59.5704,59.2229,59.2504,36700.0
2014-04-10 13:00:00,64.81,65.17,64.51,64.73,74900.0,59.2595,59.5887,58.9852,59.1864,74900.0
2014-04-10 13:30:00,64.76,65.06,64.49,65.02,109900.0,59.2138,59.4881,58.9669,59.4515,109900.0
2014-04-10 14:00:00,64.99,65.45,64.95,65.37,40400.0,59.4241,59.8447,59.3875,59.7715,40400.0
2014-04-10 14:30:00,65.35,65.38,65.13,65.16,52100.0,59.7533,59.7807,59.5521,59.5795,52100.0
2014-04-10 15:00:00,65.14,65.15,64.64,64.79,75500.0,59.5612,59.5704,59.1041,59.2412,75500.0
2014-04-10 15:30:00,64.77,65.1,64.74,64.83,139000.0,59.2229,59.5247,59.1955,59.2778,139000.0
2014-04-11 09:30:00,64.78,64.85,64.11,64.76,52800.0,59.2321,59.2961,58.6195,59.2138,52800.0
2014-04-11 10:00:00,64.72,64.74,64.21,64.29,74000.0,59.1772,59.1955,58.7109,58.784,74000.0
2014-04-11 10:30:00,64.28,64.39,64.05,64.33,58300.0,58.7749,58.8755,58.5646,58.8206,58300.0
2014-04-11 11:00:00,64.33,64.5,64.19,64.3,71700.0,58.8206,58.976,58.6926,58.7932,71700.0
2014-04-11 11:30:00,64.26,64.3,63.83,63.95,31500.0,58.7566,58.7932,58.3634,58.4732,31500.0
2014-04-11 12:00:00,63.98,64.13,63.9,64.07,19300.0,58.5006,58.6377,58.4274,58.5829,19300.0
2014-04-11 12:30:00,64.07,64.19,64.03,64.09,21800.0,58.5829,58.6926,58.5463,58.6012,21800.0
2014-04-11 13:00:00,64.06,64.08,63.66,63.73,21100.0,58.5737,58.592,58.208,58.272,21100.0
2014-04-11 13:30:00,63.71,63.97,63.65,63.89,25700.0,58.2537,58.4914,58.1988,58.4183,25700.0
2014-04-11 14:00:00,63.88,64.01,63.87,63.9,30200.0,58.4091,58.528,58.4,58.4274,30200.0
2014-04-11 14:30:00,63.9,63.95,63.69,63.85,39100.0,58.4274,58.4732,58.2354,58.3817,39100.0
2014-04-11 15:00:00,63.8,64.17,63.71,64.16,60000.0,58.336,58.6743,58.2537,58.6652,60000.0
2014-04-11 15:30:00,64.16,64.16,63.63,63.71,147100.0,58.6652,58.6652,58.1806,58.2537,147100.0
2014-04-14 09:30:00,64.16,64.42,63.86,64.42,28000.0,58.6652,58.9029,58.3909,58.9029,28000.0
2014-04-14 10:00:00,64.37,64.63,64.01,64.01,56700.0,58.8572,59.0949,58.528,58.528,56700.0
2014-04-14 10:30:00,64.0,64.29,63.94,64.26,37600.0,58.5189,58.784,58.464,58.7566,37600.0
2014-04-14 11:00:00,64.28,64.28,63.93,63.94,23000.0,58.7749,58.7749,58.4549,58.464,23000.0
2014-04-14 11:30:00,63.97,64.21,63.83,63.83,37700.0,58.4914,58.7109,58.3634,58.3634,37700.0
2014-04-14 12:00:00,63.83,63.85,63.58,63.61,30300.0,58.3634,58.3817,58.1348,58.1623,30300.0
2014-04-14 12:30:00,63.66,63.82,63.6,63.66,44400.0,58.208,58.3543,58.1531,58.208,44400.0
2014-04-14 13:00:00,63.68,63.73,63.5,63.57,15200.0,58.2263,58.272,58.0617,58.1257,15200.0
2014-04-14 13:30:00,63.56,63.78,63.46,63.47,17200.0,58.1166,58.3177,58.0251,58.0343,17200.0
2014-04-14 14:00:00,63.48,63.62,63.46,63.48,36400.0,58.0434,58.1714,58.0251,58.0434,36400.0
2014-04-14 14:30:00,63.48,63.5,63.36,63.37,22900.0,58.0434,58.0617,57.9337,57.9428,22900.0
2014-04-14 15:00:00,63.36,63.36,62.95,63.26,42700.0,57.9337,57.9337,57.5588,57.8422,42700.0
2014-04-14 15:30:00,63.27,63.59,63.24,63.54,107300.0,57.8514,58.144,57.824,58.0983,107300.0
2014-04-15 09:30:00,63.61,63.89,63.38,63.86,28300.0,58.1623,58.4183,57.952,58.3909,28300.0
2014-04-15 10:00:00,63.84,63.87,62.94,62.96,37800.0,58.3726,58.4,57.5497,57.5679,37800.0
2014-04-15 10:30:00,62.89,62.9,62.49,62.57,96600.0,57.5039,57.5131,57.1382,57.2113,96600.0
2014-04-15 11:00:00,62.58,62.85,62.43,62.67,47400.0,57.2205,57.4674,57.0833,57.3028,47400.0
2014-04-15 11:30:00,62.68,62.96,62.45,62.69,56800.0,57.3119,57.5679,57.1016,57.3211,56800.0
2014-04-15 12:00:00,62.64,62.72,62.41,62.58,33600.0,57.2753,57.3485,57.065,57.2205,33600.0
2014-04-15 12:30:00,62.58,62.71,62.39,62.39,31200.0,57.2205,57.3394,57.0468,57.0468,31200.0
2014-04-15 13:00:00,62.38,62.52,62.22,62.49,86700.0,57.0376,57.1656,56.8913,57.1382,86700.0
2014-04-15 13:30:00,62.55,63.02,62.37,63.02,65400.0,57.1931,57.6228,57.0285,57.6228,65400.0
2014-04-15 14:00:00,63.02,63.4,63.01,63.1,42400.0,57.6228,57.9703,57.6137,57.6959,42400.0
2014-04-15 14:30:00,63.08,63.57,63.08,63.51,33500.0,57.6777,58.1257,57.6777,58.0708,33500.0
2014-04-15 15:00:00,63.5,63.85,63.47,63.7,50100.0,58.0617,58.3817,58.0343,58.2446,50100.0
2014-04-15 15:30:00,63.71,63.84,63.48,63.64,127600.0,58.2537,58.3726,58.0434,58.1897,127600.0
2014-04-16 09:30:00,63.98,64.31,63.78,64.3,37500.0,58.5006,58.8023,58.3177,58.7932,37500.0
2014-04-16 10:00:00,64.28,64.28,64.0,64.13,26100.0,58.7749,58.7749,58.5189,58.6377,26100.0
2014-04-16 10:30:00,64.15,64.17,63.7,63.74,27000.0,58.656,58.6743,58.2446,58.2811,27000.0
2014-04-16 11:00:00,63.72,64.09,63.72,64.02,18700.0,58.2629,58.6012,58.2629,58.5372,18700.0
2014-04-16 11:30:00,64.09,64.41,64.08,64.33,29300.0,58.6012,58.8938,58.592,58.8206,29300.0
2014-04-16 12:00:00,64.32,64.84,64.27,64.7,43000.0,58.8115,59.2869,58.7657,59.1589,43000.0
2014-04-16 12:30:00,64.7,64.78,64.47,64.64,37400.0,59.1589,59.2321,58.9486,59.1041,37400.0
2014-04-16 13:00:00,64.6,64.84,64.48,64.6,30000.0,59.0675,59.2869,58.9578,59.0675,30000.0
2014-04-16 13:30:00,64.58,64.59,64.32,64.54,24500.0,59.0492,59.0583,58.8115,59.0126,24500.0
2014-04-16 14:00:00,64.54,64.65,64.43,64.59,25900.0,59.0126,59.1132,58.912,59.0583,25900.0
2014-04-16 14:30:00,64.64,64.82,64.55,64.72,40600.0,59.1041,59.2686,59.0218,59.1772,40600.0
2014-04-16 15:00:00,64.75,64.92,64.73,64.89,44100.0,59.2046,59.3601,59.1864,59.3326,44100.0
2014-04-16 15:30:00,64.89,64.95,64.78,64.89,99000.0,59.3326,59.3875,59.2321,59.3326,99000.0
2014-04-17 09:30:00,64.57,65.01,63.76,63.91,175300.0,59.0401,59.4424,58.2994,58.4366,175300.0
2014-04-17 10:00:00,63.95,63.99,63.39,63.4,176600.0,58.4732,58.5097,57.9611,57.9703,176600.0
2014-04-17 10:30:00,63.5,63.64,63.09,63.55,136500.0,58.0617,58.1897,57.6868,58.1074,136500.0
2014-04-17 11:00:00,63.58,63.92,62.98,63.91,258000.0,58.1348,58.4457,57.5862,58.4366,258000.0
2014-04-17 11:30:00,63.89,63.97,63.67,63.86,47100.0,58.4183,58.4914,58.2171,58.3909,47100.0
2014-04-17 12:00:00,63.85,63.91,63.51,63.72,35700.0,58.3817,58.4366,58.0708,58.2629,35700.0
2014-04-17 12:30:00,63.73,63.86,63.6,63.63,22200.0,58.272,58.3909,58.1531,58.1806,22200.0
2014-04-17 13:00:00,63.64,63.98,63.6,63.96,46700.0,58.1897,58.5006,58.1531,58.4823,46700.0
2014-04-17 13:30:00,64.0,64.64,64.0,64.56,64000.0,58.5189,59.1041,58.5189,59.0309,64000.0
2014-04-17 14:00:00,64.53,64.93,64.49,64.93,48500.0,59.0035,59.3692,58.9669,59.3692,48500.0
2014-04-17 14:30:00,64.92,65.0,64.54,64.57,65800.0,59.3601,59.4332,59.0126,59.0401,65800.0
2014-04-17 15:00:00,64.6,65.04,64.52,64.93,103300.0,59.0675,59.4698,58.9943,59.3692,103300.0
2014-04-17 15:30:00,64.95,64.95,64.72,64.76,138300.0,59.3875,59.3875,59.1772,59.2138,138300.0
2014-04-21 09:30:00,64.78,65.08,64.44,64.54,24900.0,59.2321,59.5064,58.9212,59.0126,24900.0
2014-04-21 10:00:00,64.56,64.86,64.55,64.77,68800.0,59.0309,59.3052,59.0218,59.2229,68800.0
2014-04-21 10:30:00,64.78,64.83,64.62,64.78,59200.0,59.2321,59.2778,59.0858,59.2321,59200.0
2014-04-21 11:00:00,64.8,65.27,64.74,65.26,37200.0,59.2504,59.6801,59.1955,59.671,37200.0
2014-04-21 11:30:00,65.24,65.31,65.05,65.13,42500.0,59.6527,59.7167,59.4789,59.5521,42500.0
2014-04-21 12:00:00,65.13,65.18,65.04,65.06,32600.0,59.5521,59.5978,59.4698,59.4881,32600.0
2014-04-21 12:30:00,65.05,65.13,64.95,64.97,22100.0,59.4789,59.5521,59.3875,59.4058,22100.0
2014-04-21 13:00:00,64.96,64.96,64.85,64.87,13000.0,59.3967,59.3967,59.2961,59.3144,13000.0
2014-04-21 13:30:00,64.89,65.37,64.89,65.34,37100.0,59.3326,59.7715,59.3326,59.7441,37100.0
2014-04-21 14:00:00,65.35,65.57,65.29,65.45,74600.0,59.7533,59.9544,59.6984,59.8447,74600.0
2014-04-21 14:30:00,65.43,65.45,65.27,65.41,37500.0,59.8264,59.8447,59.6801,59.8081,37500.0
2014-04-21 15:00:00,65.38,65.39,65.27,65.31,19900.0,59.7807,59.7898,59.6801,59.7167,19900.0
2014-04-21 15:30:00,65.3,65.41,65.18,65.22,100100.0,59.7075,59.8081,59.5978,59.6344,100100.0
2014-04-22 09:30:00,65.22,65.39,65.01,65.37,55100.0,59.6344,59.7898,59.4424,59.7715,55100.0
2014-04-22 10:00:00,65.3,65.77,65.26,65.69,222000.0,59.7075,60.1373,59.671,60.0641,222000.0
2014-04-22 10:30:00,65.74,65.8,65.53,65.68,131000.0,60.1099,60.1647,59.9178,60.055,131000.0
2014-04-22 11:00:00,65.67,65.71,65.21,65.29,49200.0,60.0458,60.0824,59.6252,59.6984,49200.0
2014-04-22 11:30:00,65.28,65.31,65.09,65.31,62700.0,59.6892,59.7167,59.5155,59.7167,62700.0
2014-04-22 12:00:00,65.32,65.6,65.2,65.6,40100.0,59.7258,59.9818,59.6161,59.9818,40100.0
2014-04-22 12:30:00,65.61,65.65,65.47,65.55,51900.0,59.991,60.0276,59.863,59.9361,51900.0
2014-04-22 13:00:00,65.55,65.56,65.3,65.31,17100.0,59.9361,59.9453,59.7075,59.7167,17100.0
2014-04-22 13:30:00,65.33,65.38,65.2,65.25,44600.0,59.735,59.7807,59.6161,59.6618,44600.0
2014-04-22 14:00:00,65.24,65.34,65.15,65.24,63200.0,59.6527,59.7441,59.5704,59.6527,63200.0
2014-04-22 14:30:00,65.24,65.27,65.14,65.16,71000.0,59.6527,59.6801,59.5612,59.5795,71000.0
2014-04-22 15:00:00,65.17,65.17,64.86,64.89,67600.0,59.5887,59.5887,59.3052,59.3326,67600.0
2014-04-22 15:30:00,64.89,64.91,64.55,64.59,237100.0,59.3326,59.3509,59.0218,59.0583,237100.0
2014-04-23 09:30:00,64.58,64.89,64.06,64.43,27700.0,59.0492,59.3326,58.5737,58.912,27700.0
2014-04-23 10:00:00,64.4,64.4,63.97,64.17,54400.0,58.8846,58.8846,58.4914,58.6743,54400.0
2014-04-23 10:30:00,64.24,64.5,64.18,64.38,59500.0,58.7383,58.976,58.6835,58.8663,59500.0
2014-04-23 11:00:00,64.33,64.57,64.19,64.53,49900.0,58.8206,59.0401,58.6926,59.0035,49900.0
2014-04-23 11:30:00,64.56,64.71,64.39,64.7,46300.0,59.0309,59.1681,58.8755,59.1589,46300.0
2014-04-23 12:00:00,64.7,64.84,64.65,64.81,18000.0,59.1589,59.2869,59.1132,59.2595,18000.0
2014-04-23 12:30:00,64.79,65.02,64.77,64.78,17000.0,59.2412,59.4515,59.2229,59.2321,17000.0
2014-04-23 13:00:00,64.76,64.78,64.45,64.55,28100.0,59.2138,59.2321,58.9303,59.0218,28100.0
2014-04-23 13:30:00,64.52,64.73,64.52,64.63,42100.0,58.9943,59.1864,58.9943,59.0949,42100.0
2014-04-23 14:00:00,64.6,64.71,64.45,64.5,28500.0,59.0675,59.1681,58.9303,58.976,28500.0
2014-04-23 14:30:00,64.48,64.67,64.48,64.56,26500.0,58.9578,59.1315,58.9578,59.0309,26500.0
2014-04-23 15:00:00,64.55,64.56,64.45,64.49,46100.0,59.0218,59.0309,58.9303,58.9669,46100.0
2014-04-23 15:30:00,64.49,64.52,64.39,64.41,95200.0,58.9669,58.9943,58.8755,58.8938,95200.0
2014-04-24 09:30:00,65.0,65.05,63.54,63.77,55800.0,59.4332,59.4789,58.0983,58.3086,55800.0
2014-04-24 10:00:00,63.75,64.51,63.65,64.51,95300.0,58.2903,58.9852,58.1988,58.9852,95300.0
2014-04-24 10:30:00,64.54,64.84,64.35,64.35,54800.0,59.0126,59.2869,58.8389,58.8389,54800.0
2014-04-24 11:00:00,64.35,64.67,64.27,64.65,48800.0,58.8389,59.1315,58.7657,59.1132,48800.0
2014-04-24 11:30:00,64.63,64.7,64.34,64.5,57300.0,59.0949,59.1589,58.8298,58.976,57300.0
2014-04-24 12:00:00,64.5,64.87,64.47,64.6,95900.0,58.976,59.3144,58.9486,59.0675,95900.0
2014-04-24 12:30:00,64.6,64.93,64.56,64.83,48300.0,59.0675,59.3692,59.0309,59.2778,48300.0
2014-04-24 13:00:00,64.83,65.08,64.83,64.84,47500.0,59.2778,59.5064,59.2778,59.2869,47500.0
2014-04-24 13:30:00,64.8,64.87,64.55,64.6,21600.0,59.2504,59.3144,59.0218,59.0675,21600.0
2014-04-24 14:00:00,64.6,64.7,64.55,64.59,47200.0,59.0675,59.1589,59.0218,59.0583,47200.0
2014-04-24 14:30:00,64.63,64.86,64.58,64.74,43700.0,59.0949,59.3052,59.0492,59.1955,43700.0
2014-04-24 15:00:00,64.74,64.98,64.68,64.93,37500.0,59.1955,59.4149,59.1406,59.3692,37500.0
2014-04-24 15:30:00,64.91,65.27,64.86,65.25,167400.0,59.3509,59.6801,59.3052,59.6618,167400.0
2014-04-25 09:30:00,64.99,65.0,63.99,64.35,56900.0,59.4241,59.4332,58.5097,58.8389,56900.0
2014-04-25 10:00:00,64.35,64.4,63.91,64.03,107000.0,58.8389,58.8846,58.4366,58.5463,107000.0
2014-04-25 10:30:00,64.01,64.09,63.82,63.89,60200.0,58.528,58.6012,58.3543,58.4183,60200.0
2014-04-25 11:00:00,63.91,63.95,63.54,63.63,49100.0,58.4366,58.4732,58.0983,58.1806,49100.0
2014-04-25 11:30:00,63.71,63.99,63.6,63.85,28700.0,58.2537,58.5097,58.1531,58.3817,28700.0
2014-04-25 12:00:00,63.89,63.99,63.73,63.93,20600.0,58.4183,58.5097,58.272,58.4549,20600.0
2014-04-25 12:30:00,63.93,64.01,63.84,63.95,34000.0,58.4549,58.528,58.3726,58.4732,34000.0
2014-04-25 13:00:00,63.97,63.97,63.76,63.8,30800.0,58.4914,58.4914,58.2994,58.336,30800.0
2014-04-25 13:30:00,63.8,63.96,63.71,63.94,26700.0,58.336,58.4823,58.2537,58.464,26700.0
2014-04-25 14:00:00,63.95,64.01,63.84,63.99,37000.0,58.4732,58.528,58.3726,58.5097,37000.0
2014-04-25 14:30:00,63.99,64.19,63.9,63.91,35300.0,58.5097,58.6926,58.4274,58.4366,35300.0
2014-04-25 15:00:00,63.89,64.26,63.87,64.19,51500.0,58.4183,58.7566,58.4,58.6926,51500.0
2014-04-25 15:30:00,64.21,64.25,64.06,64.08,84800.0,58.7109,58.7475,58.5737,58.592,84800.0
2014-04-28 09:30:00,64.15,64.36,63.0,63.83,80100.0,58.656,58.848,57.6045,58.3634,80100.0
2014-04-28 10:00:00,63.84,64.26,63.84,63.86,102700.0,58.3726,58.7566,58.3726,58.3909,102700.0
2014-04-28 10:30:00,63.9,64.02,63.55,63.65,55100.0,58.4274,58.5372,58.1074,58.1988,55100.0
2014-04-28 11:00:00,63.63,63.71,63.14,63.17,48100.0,58.1806,58.2537,57.7325,57.76,48100.0
2014-04-28 11:30:00,63.15,63.38,62.63,62.64,63300.0,57.7417,57.952,57.2662,57.2753,63300.0
2014-04-28 12:00:00,62.65,62.78,62.2,62.51,68700.0,57.2845,57.4034,56.873,57.1565,68700.0
2014-04-28 12:30:00,62.52,62.78,62.09,62.13,84800.0,57.1656,57.4034,56.7724,56.809,84800.0
2014-04-28 13:00:00,62.1,62.1,61.54,61.65,88000.0,56.7816,56.7816,56.2696,56.3701,88000.0
2014-04-28 13:30:00,61.68,61.86,61.51,61.62,77000.0,56.3976,56.5621,56.2421,56.3427,77000.0
2014-04-28 14:00:00,61.6,61.86,61.38,61.78,71000.0,56.3244,56.5621,56.1233,56.489,71000.0
2014-04-28 14:30:00,61.76,62.17,61.74,61.87,140600.0,56.4707,56.8456,56.4524,56.5713,140600.0
2014-04-28 15:00:00,61.86,62.0,61.73,61.83,127500.0,56.5621,56.6902,56.4433,56.5347,127500.0
2014-04-28 15:30:00,61.82,62.04,61.82,61.9,330100.0,56.5256,56.7267,56.5256,56.5987,330100.0
2014-04-29 09:30:00,62.07,62.55,61.78,62.43,108900.0,56.7542,57.1931,56.489,57.0833,108900.0
2014-04-29 10:00:00,62.43,62.65,62.24,62.29,101700.0,57.0833,57.2845,56.9096,56.9553,101700.0
2014-04-29 10:30:00,62.29,62.64,62.27,62.37,93400.0,56.9553,57.2753,56.937,57.0285,93400.0
2014-04-29 11:00:00,62.4,62.6,62.35,62.59,88200.0,57.0559,57.2388,57.0102,57.2296,88200.0
2014-04-29 11:30:00,62.61,63.18,62.5,63.18,91900.0,57.2479,57.7691,57.1473,57.7691,91900.0
2014-04-29 12:00:00,63.17,63.49,63.12,63.29,90900.0,57.76,58.0525,57.7142,57.8697,90900.0
2014-04-29 12:30:00,63.31,63.54,63.22,63.22,74300.0,57.888,58.0983,57.8057,57.8057,74300.0
2014-04-29 13:00:00,63.22,63.25,63.14,63.23,47100.0,57.8057,57.8331,57.7325,57.8148,47100.0
2014-04-29 13:30:00,63.24,63.97,63.15,63.95,114400.0,57.824,58.4914,57.7417,58.4732,114400.0
2014-04-29 14:00:00,63.92,64.11,63.85,63.87,125600.0,58.4457,58.6195,58.3817,58.4,125600.0
2014-04-29 14:30:00,63.87,64.15,63.86,64.01,100900.0,58.4,58.656,58.3909,58.528,100900.0
2014-04-29 15:00:00,64.04,64.2,64.02,64.17,103200.0,58.5554,58.7017,58.5372,58.6743,103200.0
2014-04-29 15:30:00,64.17,64.18,63.98,64.01,242300.0,58.6743,58.6835,58.5006,58.528,242300.0
2014-04-30 09:30:00,63.98,64.23,63.42,64.0,114200.0,58.5006,58.7292,57.9885,58.5189,114200.0
2014-04-30 10:00:00,63.93,63.97,63.67,63.78,85400.0,58.4549,58.4914,58.2171,58.3177,85400.0
2014-04-30 10:30:00,63.81,63.82,63.41,63.52,57000.0,58.3451,58.3543,57.9794,58.08,57000.0
2014-04-30 11:00:00,63.53,63.53,63.21,63.37,102800.0,58.0891,58.0891,57.7965,57.9428,102800.0
2014-04-30 11:30:00,63.37,63.66,63.35,63.61,111600.0,57.9428,58.208,57.9245,58.1623,111600.0
2014-04-30 12:00:00,63.61,63.65,63.19,63.37,96000.0,58.1623,58.1988,57.7782,57.9428,96000.0
2014-04-30 12:30:00,63.38,63.63,63.31,63.55,22600.0,57.952,58.1806,57.888,58.1074,22600.0
2014-04-30 13:00:00,63.55,63.85,63.55,63.85,25500.0,58.1074,58.3817,58.1074,58.3817,25500.0
2014-04-30 13:30:00,63.84,64.06,63.81,64.04,18800.0,58.3726,58.5737,58.3451,58.5554,18800.0
2014-04-30 14:00:00,64.02,64.15,63.8,64.04,52700.0,58.5372,58.656,58.336,58.5554,52700.0
2014-04-30 14:30:00,64.05,64.8,64.05,64.74,90900.0,58.5646,59.2504,58.5646,59.1955,90900.0
2014-04-30 15:00:00,64.72,64.81,64.38,64.54,76700.0,59.1772,59.2595,58.8663,59.0126,76700.0
2014-04-30 15:30:00,64.55,64.63,64.39,64.52,128800.0,59.0218,59.0949,58.8755,58.9943,128800.0
2014-05-01 09:30:00,64.56,65.1,64.38,65.0,54100.0,59.0309,59.5247,58.8663,59.4332,54100.0
2014-05-01 10:00:00,65.03,65.52,64.96,65.52,61200.0,59.4607,59.9087,59.3967,59.9087,61200.0
2014-05-01 10:30:00,65.47,66.14,65.47,66.13,59600.0,59.863,60.4756,59.863,60.4665,59600.0
2014-05-01 11:00:00,66.14,66.14,65.67,65.91,46500.0,60.4756,60.4756,60.0458,60.2653,46500.0
2014-05-01 11:30:00,65.96,66.05,65.68,65.69,76200.0,60.311,60.3933,60.055,60.0641,76200.0
2014-05-01 12:00:00,65.7,65.82,65.53,65.77,57500.0,60.0733,60.183,59.9178,60.1373,57500.0
2014-05-01 12:30:00,65.74,65.76,65.27,65.49,44000.0,60.1099,60.1281,59.6801,59.8813,44000.0
2014-05-01 13:00:00,65.5,65.52,65.38,65.45,33700.0,59.8904,59.9087,59.7807,59.8447,33700.0
2014-05-01 13:30:00,65.45,65.45,65.09,65.18,46100.0,59.8447,59.8447,59.5155,59.5978,46100.0
2014-05-01 14:00:00,65.19,65.3,64.94,65.0,1091900.0,59.607,59.7075,59.3784,59.4332,1091900.0
2014-05-01 14:30:00,65.03,65.11,64.66,64.8,114100.0,59.4607,59.5338,59.1223,59.2504,114100.0
2014-05-01 15:00:00,64.85,64.91,64.63,64.75,84300.0,59.2961,59.3509,59.0949,59.2046,84300.0
2014-05-01 15:30:00,64.75,64.82,64.52,64.79,316200.0,59.2046,59.2686,58.9943,59.2412,316200.0
2014-05-02 09:30:00,65.25,65.67,64.74,65.23,99800.0,59.6618,60.0458,59.1955,59.6435,99800.0
2014-05-02 10:00:00,65.3,65.52,65.2,65.31,92700.0,59.7075,59.9087,59.6161,59.7167,92700.0
2014-05-02 10:30:00,65.31,65.66,64.99,65.24,81000.0,59.7167,60.0367,59.4241,59.6527,81000.0
2014-05-02 11:00:00,65.23,65.62,65.04,65.08,59900.0,59.6435,60.0001,59.4698,59.5064,59900.0
2014-05-02 11:30:00,65.09,65.65,65.09,65.62,56100.0,59.5155,60.0276,59.5155,60.0001,56100.0
2014-05-02 12:00:00,65.62,65.62,65.33,65.34,38400.0,60.0001,60.0001,59.735,59.7441,38400.0
2014-05-02 12:30:00,65.35,65.45,65.3,65.39,39500.0,59.7533,59.8447,59.7075,59.7898,39500.0
2014-05-02 13:00:00,65.39,65.39,65.07,65.08,39100.0,59.7898,59.7898,59.4972,59.5064,39100.0
2014-05-02 13:30:00,65.07,65.27,65.03,65.16,31600.0,59.4972,59.6801,59.4607,59.5795,31600.0
2014-05-02 14:00:00,65.16,65.23,65.07,65.14,43500.0,59.5795,59.6435,59.4972,59.5612,43500.0
2014-05-02 14:30:00,65.12,65.27,65.06,65.08,42100.0,59.543,59.6801,59.4881,59.5064,42100.0
2014-05-02 15:00:00,65.06,65.13,65.0,65.1,51300.0,59.4881,59.5521,59.4332,59.5247,51300.0
2014-05-02 15:30:00,65.09,65.26,65.04,65.15,106600.0,59.5155,59.671,59.4698,59.5704,106600.0
2014-05-05 09:30:00,64.89,65.05,63.87,64.39,56200.0,59.3326,59.4789,58.4,58.8755,56200.0
2014-05-05 10:00:00,64.45,64.81,64.23,64.53,91700.0,58.9303,59.2595,58.7292,59.0035,91700.0
2014-05-05 10:30:00,64.56,65.09,64.54,64.73,45400.0,59.0309,59.5155,59.0126,59.1864,45400.0
2014-05-05 11:00:00,64.78,64.78,64.53,64.62,163300.0,59.2321,59.2321,59.0035,59.0858,163300.0
2014-05-05 11:30:00,64.63,64.86,64.53,64.7,50300.0,59.0949,59.3052,59.0035,59.1589,50300.0
2014-05-05 12:00:00,64.7,64.75,64.64,64.7,23000.0,59.1589,59.2046,59.1041,59.1589,23000.0
2014-05-05 12:30:00,64.68,64.95,64.67,64.79,25400.0,59.1406,59.3875,59.1315,59.2412,25400.0
2014-05-05 13:00:00,64.7,64.79,64.55,64.56,36700.0,59.1589,59.2412,59.0218,59.0309,36700.0
2014-05-05 13:30:00,64.54,64.76,64.53,64.6,41500.0,59.0126,59.2138,59.0035,59.0675,41500.0
2014-05-05 14:00:00,64.59,64.96,64.58,64.95,44800.0,59.0583,59.3967,59.0492,59.3875,44800.0
2014-05-05 14:30:00,64.95,65.0,64.83,64.86,86600.0,59.3875,59.4332,59.2778,59.3052,86600.0
2014-05-05 15:00:00,64.86,65.0,64.76,65.0,76900.0,59.3052,59.4332,59.2138,59.4332,76900.0
2014-05-05 15:30:00,64.99,65.05,64.83,65.01,257800.0,59.4241,59.4789,59.2778,59.4424,257800.0
2014-05-06 09:30:00,63.5,64.95,63.29,64.71,127300.0,58.0617,59.3875,57.8697,59.1681,127300.0
2014-05-06 10:00:00,64.77,65.57,64.55,65.38,102600.0,59.2229,59.9544,59.0218,59.7807,102600.0
2014-05-06 10:30:00,65.37,65.97,64.88,64.88,99500.0,59.7715,60.3202,59.3235,59.3235,99500.0
2014-05-06 11:00:00,64.84,64.97,64.39,64.48,63200.0,59.2869,59.4058,58.8755,58.9578,63200.0
2014-05-06 11:30:00,64.48,64.73,64.11,64.72,86400.0,58.9578,59.1864,58.6195,59.1772,86400.0
2014-05-06 12:00:00,64.72,65.0,64.63,64.75,49300.0,59.1772,59.4332,59.0949,59.2046,49300.0
2014-05-06 12:30:00,64.72,64.76,64.22,64.24,40800.0,59.1772,59.2138,58.72,58.7383,40800.0
2014-05-06 13:00:00,64.28,64.4,64.12,64.18,77100.0,58.7749,58.8846,58.6286,58.6835,77100.0
2014-05-06 13:30:00,64.16,64.22,63.76,63.86,57100.0,58.6652,58.72,58.2994,58.3909,57100.0
2014-05-06 14:00:00,63.86,63.89,63.57,63.62,41000.0,58.3909,58.4183,58.1257,58.1714,41000.0
2014-05-06 14:30:00,63.62,63.62,63.42,63.55,45600.0,58.1714,58.1714,57.9885,58.1074,45600.0
2014-05-06 15:00:00,63.53,63.87,63.5,63.7,76500.0,58.0891,58.4,58.0617,58.2446,76500.0
2014-05-06 15:30:00,63.7,63.75,63.3,63.31,218600.0,58.2446,58.2903,57.8788,57.888,218600.0
2014-05-07 09:30:00,63.4,64.1,63.4,63.57,58200.0,57.9703,58.6103,57.9703,58.1257,58200.0
2014-05-07 10:00:00,63.6,63.77,62.84,63.24,105600.0,58.1531,58.3086,57.4582,57.824,105600.0
2014-05-07 10:30:00,63.26,63.79,63.26,63.47,77500.0,57.8422,58.3269,57.8422,58.0343,77500.0
2014-05-07 11:00:00,63.41,63.52,63.15,63.29,52400.0,57.9794,58.08,57.7417,57.8697,52400.0
2014-05-07 11:30:00,63.29,63.7,63.24,63.5,44200.0,57.8697,58.2446,57.824,58.0617,44200.0
2014-05-07 12:00:00,63.5,63.56,63.23,63.23,38300.0,58.0617,58.1166,57.8148,57.8148,38300.0
2014-05-07 12:30:00,63.22,63.28,62.75,62.8,43700.0,57.8057,57.8605,57.3759,57.4216,43700.0
2014-05-07 13:00:00,62.79,62.99,62.66,62.7,48800.0,57.4125,57.5954,57.2936,57.3302,48800.0
2014-05-07 13:30:00,62.71,62.95,62.48,62.48,53000.0,57.3394,57.5588,57.129,57.129,53000.0
2014-05-07 14:00:00,62.47,62.75,62.45,62.66,77000.0,57.1199,57.3759,57.1016,57.2936,77000.0
2014-05-07 14:30:00,62.65,62.66,62.17,62.18,128000.0,57.2845,57.2936,56.8456,56.8547,128000.0
2014-05-07 15:00:00,62.2,62.24,62.03,62.05,126700.0,56.873,56.9096,56.7176,56.7359,126700.0
2014-05-07 15:30:00,62.08,62.31,62.04,62.24,335100.0,56.7633,56.9736,56.7267,56.9096,335100.0
2014-05-08 09:30:00,62.25,63.26,62.24,62.8,72500.0,56.9187,57.8422,56.9096,57.4216,72500.0
2014-05-08 10:00:00,62.84,62.91,62.39,62.61,64800.0,57.4582,57.5222,57.0468,57.2479,64800.0
2014-05-08 10:30:00,62.62,62.73,62.45,62.45,86500.0,57.2571,57.3576,57.1016,57.1016,86500.0
2014-05-08 11:00:00,62.44,62.61,62.28,62.28,54900.0,57.0925,57.2479,56.9462,56.9462,54900.0
2014-05-08 11:30:00,62.3,62.5,62.19,62.2,44500.0,56.9645,57.1473,56.8639,56.873,44500.0
2014-05-08 12:00:00,62.2,62.43,62.18,62.41,57700.0,56.873,57.0833,56.8547,57.065,57700.0
2014-05-08 12:30:00,62.38,62.5,62.13,62.36,34600.0,57.0376,57.1473,56.809,57.0193,34600.0
2014-05-08 13:00:00,62.34,62.39,62.04,62.23,44400.0,57.001,57.0468,56.7267,56.9005,44400.0
2014-05-08 13:30:00,62.21,62.22,61.86,61.9,104100.0,56.8822,56.8913,56.5621,56.5987,104100.0
2014-05-08 14:00:00,61.9,61.92,61.41,61.42,79200.0,56.5987,56.617,56.1507,56.1598,79200.0
2014-05-08 14:30:00,61.42,61.53,61.2,61.23,90000.0,56.1598,56.2604,55.9587,55.9861,90000.0
2014-05-08 15:00:00,61.24,61.27,60.99,61.04,115000.0,55.9952,56.0227,55.7667,55.8124,115000.0
2014-05-08 15:30:00,61.04,61.2,60.91,61.1,223200.0,55.8124,55.9587,55.6935,55.8672,223200.0
2014-05-09 09:30:00,61.12,61.26,60.13,60.32,104400.0,55.8855,56.0135,54.9803,55.154,104400.0
2014-05-09 10:00:00,60.28,60.59,60.19,60.38,65800.0,55.1175,55.4009,55.0352,55.2089,65800.0
2014-05-09 10:30:00,60.39,60.43,59.95,59.99,119800.0,55.218,55.2546,54.8157,54.8523,119800.0
2014-05-09 11:00:00,59.98,60.0,59.52,59.84,111100.0,54.8432,54.8614,54.4226,54.7151,111100.0
2014-05-09 11:30:00,59.86,60.09,59.84,59.87,35800.0,54.7334,54.9437,54.7151,54.7426,35800.0
2014-05-09 12:00:00,59.9,59.9,59.69,59.73,59500.0,54.77,54.77,54.578,54.6146,59500.0
2014-05-09 12:30:00,59.69,60.03,59.69,59.88,77300.0,54.578,54.8889,54.578,54.7517,77300.0
2014-05-09 13:00:00,59.92,59.98,59.87,59.98,35400.0,54.7883,54.8432,54.7426,54.8432,35400.0
2014-05-09 13:30:00,59.99,60.07,59.83,59.91,65400.0,54.8523,54.9254,54.706,54.7791,65400.0
2014-05-09 14:00:00,59.9,60.03,59.75,59.85,49000.0,54.77,54.8889,54.6329,54.7243,49000.0
2014-05-09 14:30:00,59.84,59.93,59.75,59.87,80000.0,54.7151,54.7974,54.6329,54.7426,80000.0
2014-05-09 15:00:00,59.88,60.02,59.82,59.84,91500.0,54.7517,54.8797,54.6969,54.7151,91500.0
2014-05-09 15:30:00,59.83,60.05,59.83,59.92,220700.0,54.706,54.9072,54.706,54.7883,220700.0
2014-05-12 09:30:00,60.58,61.85,60.52,61.84,95100.0,55.3918,56.553,55.3369,56.5439,95100.0
2014-05-12 10:00:00,61.85,62.09,61.62,61.68,52200.0,56.553,56.7724,56.3427,56.3976,52200.0
2014-05-12 10:30:00,61.72,61.82,61.64,61.75,71800.0,56.4341,56.5256,56.361,56.4616,71800.0
2014-05-12 11:00:00,61.75,61.82,61.58,61.65,26200.0,56.4616,56.5256,56.3061,56.3701,26200.0
2014-05-12 11:30:00,61.65,61.77,61.45,61.48,69600.0,56.3701,56.4799,56.1873,56.2147,69600.0
2014-05-12 12:00:00,61.5,61.83,61.49,61.82,57100.0,56.233,56.5347,56.2238,56.5256,57100.0
2014-05-12 12:30:00,61.8,62.05,61.77,62.05,36900.0,56.5073,56.7359,56.4799,56.7359,36900.0
2014-05-12 13:00:00,62.01,62.27,61.97,62.21,47900.0,56.6993,56.937,56.6627,56.8822,47900.0
2014-05-12 13:30:00,62.2,62.29,62.15,62.17,29700.0,56.873,56.9553,56.8273,56.8456,29700.0
2014-05-12 14:00:00,62.17,62.33,62.17,62.25,54900.0,56.8456,56.9919,56.8456,56.9187,54900.0
2014-05-12 14:30:00,62.26,62.28,62.15,62.23,46000.0,56.9279,56.9462,56.8273,56.9005,46000.0
2014-05-12 15:00:00,62.22,62.29,62.03,62.03,88900.0,56.8913,56.9553,56.7176,56.7176,88900.0
2014-05-12 15:30:00,62.02,62.18,62.0,62.13,216800.0,56.7084,56.8547,56.6902,56.809,216800.0
2014-05-13 09:30:00,62.04,62.86,62.02,62.59,93600.0,56.7267,57.4765,56.7084,57.2296,93600.0
2014-05-13 10:00:00,62.55,62.58,62.07,62.29,58900.0,57.1931,57.2205,56.7542,56.9553,58900.0
2014-05-13 10:30:00,62.31,62.56,62.31,62.43,55500.0,56.9736,57.2022,56.9736,57.0833,55500.0
2014-05-13 11:00:00,62.4,62.42,62.17,62.33,40100.0,57.0559,57.0742,56.8456,56.9919,40100.0
2014-05-13 11:30:00,62.28,62.34,61.97,62.15,48900.0,56.9462,57.001,56.6627,56.8273,48900.0
2014-05-13 12:00:00,62.13,62.19,62.02,62.19,26000.0,56.809,56.8639,56.7084,56.8639,26000.0
2014-05-13 12:30:00,62.16,62.19,62.01,62.06,17700.0,56.8365,56.8639,56.6993,56.745,17700.0
2014-05-13 13:00:00,62.05,62.14,62.02,62.08,26400.0,56.7359,56.8182,56.7084,56.7633,26400.0
2014-05-13 13:30:00,62.06,62.1,62.04,62.1,34200.0,56.745,56.7816,56.7267,56.7816,34200.0
2014-05-13 14:00:00,62.1,62.1,61.86,61.88,77300.0,56.7816,56.7816,56.5621,56.5804,77300.0
2014-05-13 14:30:00,61.9,61.97,61.81,61.83,46100.0,56.5987,56.6627,56.5164,56.5347,46100.0
2014-05-13 15:00:00,61.83,61.83,61.41,61.58,61400.0,56.5347,56.5347,56.1507,56.3061,61400.0
2014-05-13 15:30:00,61.58,61.68,61.5,61.65,155700.0,56.3061,56.3976,56.233,56.3701,155700.0
2014-05-14 09:30:00,61.55,61.55,60.93,61.25,49200.0,56.2787,56.2787,55.7118,56.0044,49200.0
2014-05-14 10:00:00,61.24,61.51,61.14,61.3,47500.0,55.9952,56.2421,55.9038,56.0501,47500.0
2014-05-14 10:30:00,61.3,61.37,61.01,61.01,30100.0,56.0501,56.1141,55.7849,55.7849,30100.0
2014-05-14 11:00:00,61.01,61.09,60.94,61.04,19500.0,55.7849,55.8581,55.7209,55.8124,19500.0
2014-05-14 11:30:00,61.04,61.41,61.03,61.11,25200.0,55.8124,56.1507,55.8032,55.8764,25200.0
2014-05-14 12:00:00,61.09,61.17,61.05,61.05,16200.0,55.8581,55.9312,55.8215,55.8215,16200.0
2014-05-14 12:30:00,61.01,61.25,61.01,61.18,15700.0,55.7849,56.0044,55.7849,55.9404,15700.0
2014-05-14 13:00:00,61.17,61.29,61.09,61.14,27500.0,55.9312,56.041,55.8581,55.9038,27500.0
2014-05-14 13:30:00,61.17,61.33,61.12,61.33,19900.0,55.9312,56.0775,55.8855,56.0775,19900.0
2014-05-14 14:00:00,61.34,61.41,61.27,61.33,24700.0,56.0867,56.1507,56.0227,56.0775,24700.0
2014-05-14 14:30:00,61.33,61.36,61.02,61.03,31400.0,56.0775,56.105,55.7941,55.8032,31400.0
2014-05-14 15:00:00,61.03,61.05,60.95,61.03,39000.0,55.8032,55.8215,55.7301,55.8032,39000.0
2014-05-14 15:30:00,61.03,61.03,60.9,60.91,127900.0,55.8032,55.8032,55.6844,55.6935,127900.0
2014-05-15 09:30:00,60.56,60.57,59.62,59.68,57900.0,55.3735,55.3826,54.514,54.5688,57900.0
2014-05-15 10:00:00,59.65,59.8,59.11,59.79,120400.0,54.5414,54.6786,54.0477,54.6694,120400.0
2014-05-15 10:30:00,59.8,60.02,59.6,59.72,108400.0,54.6786,54.8797,54.4957,54.6054,108400.0
2014-05-15 11:00:00,59.73,59.73,58.98,59.07,84200.0,54.6146,54.6146,53.9288,54.0111,84200.0
2014-05-15 11:30:00,59.05,59.3,58.94,59.03,74400.0,53.9928,54.2214,53.8922,53.9745,74400.0
2014-05-15 12:00:00,59.03,59.15,58.99,59.09,35400.0,53.9745,54.0842,53.9379,54.0294,35400.0
2014-05-15 12:30:00,59.09,59.48,59.09,59.46,46900.0,54.0294,54.386,54.0294,54.3677,46900.0
2014-05-15 13:00:00,59.43,59.46,59.23,59.25,46300.0,54.3403,54.3677,54.1574,54.1757,46300.0
2014-05-15 13:30:00,59.28,59.43,59.17,59.41,30500.0,54.2031,54.3403,54.1025,54.322,30500.0
2014-05-15 14:00:00,59.4,59.64,59.4,59.48,67300.0,54.3128,54.5323,54.3128,54.386,67300.0
2014-05-15 14:30:00,59.49,59.8,59.45,59.76,65800.0,54.3951,54.6786,54.3585,54.642,65800.0
2014-05-15 15:00:00,59.78,59.88,59.52,59.61,126900.0,54.6603,54.7517,54.4226,54.5048,126900.0
2014-05-15 15:30:00,59.61,59.79,59.59,59.75,140600.0,54.5048,54.6694,54.4866,54.6329,140600.0
2014-05-16 09:30:00,59.68,60.06,59.54,60.04,139300.0,54.5688,54.9163,54.4408,54.898,139300.0
2014-05-16 10:00:00,60.03,60.17,59.72,59.9,53800.0,54.8889,55.0169,54.6054,54.77,53800.0
2014-05-16 10:30:00,59.94,60.21,59.93,60.12,49600.0,54.8066,55.0535,54.7974,54.9712,49600.0
2014-05-16 11:00:00,60.1,60.65,60.1,60.58,57400.0,54.9529,55.4558,54.9529,55.3918,57400.0
2014-05-16 11:30:00,60.57,60.57,60.34,60.4,62300.0,55.3826,55.3826,55.1723,55.2272,62300.0
2014-05-16 12:00:00,60.39,60.4,60.14,60.28,27200.0,55.218,55.2272,54.9895,55.1175,27200.0
2014-05-16 12:30:00,60.28,60.36,60.25,60.26,23000.0,55.1175,55.1906,55.09,55.0992,23000.0
2014-05-16 13:00:00,60.26,60.26,60.07,60.15,38600.0,55.0992,55.0992,54.9254,54.9986,38600.0
2014-05-16 13:30:00,60.15,60.22,59.98,60.0,21800.0,54.9986,55.0626,54.8432,54.8614,21800.0
2014-05-16 14:00:00,60.0,60.0,59.78,59.88,34000.0,54.8614,54.8614,54.6603,54.7517,34000.0
2014-05-16 14:30:00,59.9,60.14,59.9,60.13,21000.0,54.77,54.9895,54.77,54.9803,21000.0
2014-05-16 15:00:00,60.14,60.24,60.11,60.11,56000.0,54.9895,55.0809,54.962,54.962,56000.0
2014-05-16 15:30:00,60.11,60.45,60.1,60.42,227600.0,54.962,55.2729,54.9529,55.2455,227600.0
2014-05-19 09:30:00,60.5,60.5,59.86,60.34,88800.0,55.3186,55.3186,54.7334,55.1723,88800.0
2014-05-19 10:00:00,60.32,60.5,60.21,60.42,52100.0,55.154,55.3186,55.0535,55.2455,52100.0
2014-05-19 10:30:00,60.41,60.47,60.17,60.22,46800.0,55.2363,55.2912,55.0169,55.0626,46800.0
2014-05-19 11:00:00,60.23,60.45,60.2,60.24,50400.0,55.0717,55.2729,55.0443,55.0809,50400.0
2014-05-19 11:30:00,60.21,60.28,60.01,60.01,22500.0,55.0535,55.1175,54.8706,54.8706,22500.0
2014-05-19 12:00:00,60.03,60.16,60.02,60.05,12100.0,54.8889,55.0077,54.8797,54.9072,12100.0
2014-05-19 12:30:00,60.03,60.04,59.89,59.92,50000.0,54.8889,54.898,54.7609,54.7883,50000.0
2014-05-19 13:00:00,59.93,60.03,59.91,59.92,22000.0,54.7974,54.8889,54.7791,54.7883,22000.0
2014-05-19 13:30:00,59.92,60.02,59.88,59.93,58000.0,54.7883,54.8797,54.7517,54.7974,58000.0
2014-05-19 14:00:00,59.93,60.24,59.9,60.22,68800.0,54.7974,55.0809,54.77,55.0626,68800.0
2014-05-19 14:30:00,60.23,60.3,60.07,60.26,42000.0,55.0717,55.1357,54.9254,55.0992,42000.0
2014-05-19 15:00:00,60.24,60.34,60.16,60.3,165100.0,55.0809,55.1723,55.0077,55.1357,165100.0
2014-05-19 15:30:00,60.3,60.63,60.3,60.58,174600.0,55.1357,55.4375,55.1357,55.3918,174600.0
2014-05-20 09:30:00,60.4,60.6,60.05,60.09,33000.0,55.2272,55.4101,54.9072,54.9437,33000.0
2014-05-20 10:00:00,60.09,60.19,59.82,59.87,16600.0,54.9437,55.0352,54.6969,54.7426,16600.0
2014-05-20 10:30:00,59.82,60.16,59.82,60.11,21900.0,54.6969,55.0077,54.6969,54.962,21900.0
2014-05-20 11:00:00,60.08,60.24,60.04,60.1,14600.0,54.9346,55.0809,54.898,54.9529,14600.0
2014-05-20 11:30:00,60.1,60.33,60.06,60.14,21800.0,54.9529,55.1632,54.9163,54.9895,21800.0
2014-05-20 12:00:00,60.16,60.16,59.82,59.87,36600.0,55.0077,55.0077,54.6969,54.7426,36600.0
2014-05-20 12:30:00,59.89,59.89,59.68,59.69,20900.0,54.7609,54.7609,54.5688,54.578,20900.0
2014-05-20 13:00:00,59.69,59.72,59.52,59.65,16900.0,54.578,54.6054,54.4226,54.5414,16900.0
2014-05-20 13:30:00,59.64,59.69,59.35,59.36,24900.0,54.5323,54.578,54.2671,54.2763,24900.0
2014-05-20 14:00:00,59.33,59.37,59.23,59.36,58100.0,54.2488,54.2854,54.1574,54.2763,58100.0
2014-05-20 14:30:00,59.36,59.47,59.26,59.41,27600.0,54.2763,54.3768,54.1848,54.322,27600.0
2014-05-20 15:00:00,59.42,59.58,59.4,59.53,31900.0,54.3311,54.4774,54.3128,54.4317,31900.0
2014-05-20 15:30:00,59.53,59.75,59.53,59.57,56900.0,54.4317,54.6329,54.4317,54.4683,56900.0
2014-05-21 09:30:00,59.7,60.23,59.7,59.93,25100.0,54.5871,55.0717,54.5871,54.7974,25100.0
2014-05-21 10:00:00,59.97,60.33,59.81,59.9,33400.0,54.834,55.1632,54.6877,54.77,33400.0
2014-05-21 10:30:00,59.96,59.99,59.6,59.6,43100.0,54.8249,54.8523,54.4957,54.4957,43100.0
2014-05-21 11:00:00,59.59,59.66,59.12,59.17,107300.0,54.4866,54.5506,54.0568,54.1025,107300.0
2014-05-21 11:30:00,59.18,59.2,59.04,59.04,46400.0,54.1117,54.13,53.9837,53.9837,46400.0
2014-05-21 12:00:00,59.06,59.17,58.96,59.12,41800.0,54.0019,54.1025,53.9105,54.0568,41800.0
2014-05-21 12:30:00,59.11,59.33,59.02,59.33,39700.0,54.0477,54.2488,53.9654,54.2488,39700.0
2014-05-21 13:00:00,59.33,59.4,59.27,59.35,21100.0,54.2488,54.3128,54.194,54.2671,21100.0
2014-05-21 13:30:00,59.33,59.45,59.23,59.44,25600.0,54.2488,54.3585,54.1574,54.3494,25600.0
2014-05-21 14:00:00,59.44,59.56,59.07,59.3,57200.0,54.3494,54.4591,54.0111,54.2214,57200.0
2014-05-21 14:30:00,59.31,59.56,59.3,59.56,66600.0,54.2305,54.4591,54.2214,54.4591,66600.0
2014-05-21 15:00:00,59.55,59.61,59.36,59.36,65500.0,54.45,54.5048,54.2763,54.2763,65500.0
2014-05-21 15:30:00,59.37,59.39,59.06,59.17,217300.0,54.2854,54.3037,54.0019,54.1025,217300.0
2014-05-22 09:30:00,59.28,59.43,58.88,59.08,74400.0,54.2483,54.3856,53.8823,54.0653,74400.0
2014-05-22 10:00:00,59.08,59.3,58.96,59.12,47600.0,54.0653,54.2666,53.9555,54.1019,47600.0
2014-05-22 10:30:00,59.1,59.27,59.08,59.22,61400.0,54.0836,54.2392,54.0653,54.1934,61400.0
2014-05-22 11:00:00,59.23,59.52,59.22,59.5,94900.0,54.2026,54.468,54.1934,54.4497,94900.0
2014-05-22 11:30:00,59.5,59.58,59.44,59.45,79100.0,54.4497,54.5229,54.3948,54.4039,79100.0
2014-05-22 12:00:00,59.46,59.47,59.28,59.44,24000.0,54.4131,54.4222,54.2483,54.3948,24000.0
2014-05-22 12:30:00,59.43,59.52,59.42,59.45,26400.0,54.3856,54.468,54.3765,54.4039,26400.0
2014-05-22 13:00:00,59.44,59.64,59.44,59.51,35300.0,54.3948,54.5778,54.3948,54.4588,35300.0
2014-05-22 13:30:00,59.52,59.6,59.49,59.56,60300.0,54.468,54.5412,54.4405,54.5046,60300.0
2014-05-22 14:00:00,59.56,59.8,59.47,59.8,97600.0,54.5046,54.7242,54.4222,54.7242,97600.0
2014-05-22 14:30:00,59.8,59.89,59.76,59.81,47000.0,54.7242,54.8066,54.6876,54.7334,47000.0
2014-05-22 15:00:00,59.8,59.92,59.74,59.87,82300.0,54.7242,54.834,54.6693,54.7883,82300.0
2014-05-22 15:30:00,59.84,60.02,59.78,59.9,151900.0,54.7608,54.9255,54.7059,54.8157,151900.0
2014-05-23 09:30:00,59.95,60.28,59.62,60.25,42800.0,54.8615,55.1635,54.5595,55.136,42800.0
2014-05-23 10:00:00,60.25,60.78,60.24,60.69,41700.0,55.136,55.621,55.1269,55.5387,41700.0
2014-05-23 10:30:00,60.72,60.77,60.61,60.61,29800.0,55.5661,55.6119,55.4655,55.4655,29800.0
2014-05-23 11:00:00,60.62,60.73,60.46,60.59,14600.0,55.4746,55.5753,55.3282,55.4471,14600.0
2014-05-23 11:30:00,60.61,61.11,60.57,61.01,41000.0,55.4655,55.923,55.4288,55.8315,41000.0
2014-05-23 12:00:00,61.02,61.17,60.99,61.07,31400.0,55.8407,55.9779,55.8132,55.8864,31400.0
2014-05-23 12:30:00,61.08,61.21,61.04,61.11,28800.0,55.8956,56.0145,55.859,55.923,28800.0
2014-05-23 13:00:00,61.1,61.21,61.1,61.2,22900.0,55.9139,56.0145,55.9139,56.0054,22900.0
2014-05-23 13:30:00,61.2,61.26,61.14,61.22,25900.0,56.0054,56.0603,55.9505,56.0237,25900.0
2014-05-23 14:00:00,61.21,61.3,61.21,61.25,27300.0,56.0145,56.0969,56.0145,56.0511,27300.0
2014-05-23 14:30:00,61.26,61.28,61.15,61.28,21100.0,56.0603,56.0786,55.9596,56.0786,21100.0
2014-05-23 15:00:00,61.3,61.33,61.26,61.29,46100.0,56.0969,56.1243,56.0603,56.0877,46100.0
2014-05-23 15:30:00,61.29,61.35,61.18,61.19,119400.0,56.0877,56.1426,55.9871,55.9962,119400.0
2014-05-27 09:30:00,61.4,61.72,61.33,61.56,27300.0,56.1884,56.4812,56.1243,56.3348,27300.0
2014-05-27 10:00:00,61.57,61.71,61.28,61.33,44200.0,56.344,56.4721,56.0786,56.1243,44200.0
2014-05-27 10:30:00,61.31,61.48,61.25,61.38,37800.0,56.106,56.2616,56.0511,56.1701,37800.0
2014-05-27 11:00:00,61.4,61.4,61.18,61.19,53700.0,56.1884,56.1884,55.9871,55.9962,53700.0
2014-05-27 11:30:00,61.17,61.37,61.16,61.23,47700.0,55.9779,56.1609,55.9688,56.0328,47700.0
2014-05-27 12:00:00,61.22,61.25,61.08,61.19,36700.0,56.0237,56.0511,55.8956,55.9962,36700.0
2014-05-27 12:30:00,61.21,61.35,61.18,61.35,26800.0,56.0145,56.1426,55.9871,56.1426,26800.0
2014-05-27 13:00:00,61.36,61.39,61.22,61.22,36400.0,56.1518,56.1792,56.0237,56.0237,36400.0
2014-05-27 13:30:00,61.21,61.32,61.18,61.31,37000.0,56.0145,56.1152,55.9871,56.106,37000.0
2014-05-27 14:00:00,61.31,61.34,61.18,61.23,47100.0,56.106,56.1335,55.9871,56.0328,47100.0
2014-05-27 14:30:00,61.23,61.23,61.15,61.16,41500.0,56.0328,56.0328,55.9596,55.9688,41500.0
2014-05-27 15:00:00,61.16,61.25,61.04,61.24,49200.0,55.9688,56.0511,55.859,56.042,49200.0
2014-05-27 15:30:00,61.24,61.39,61.19,61.36,122600.0,56.042,56.1792,55.9962,56.1518,122600.0
2014-05-28 09:30:00,61.47,61.97,61.37,61.8,45000.0,56.2525,56.71,56.1609,56.5544,45000.0
2014-05-28 10:00:00,61.71,61.89,61.55,61.62,24600.0,56.4721,56.6368,56.3257,56.3897,24600.0
2014-05-28 10:30:00,61.6,61.66,61.38,61.44,29400.0,56.3714,56.4263,56.1701,56.225,29400.0
2014-05-28 11:00:00,61.47,61.57,61.36,61.36,96600.0,56.2525,56.344,56.1518,56.1518,96600.0
2014-05-28 11:30:00,61.35,61.38,61.25,61.34,12800.0,56.1426,56.1701,56.0511,56.1335,12800.0
2014-05-28 12:00:00,61.34,61.62,61.34,61.44,18200.0,56.1335,56.3897,56.1335,56.225,18200.0
2014-05-28 12:30:00,61.47,61.57,61.47,61.53,20100.0,56.2525,56.344,56.2525,56.3074,20100.0
2014-05-28 13:00:00,61.53,61.65,61.52,61.59,14300.0,56.3074,56.4172,56.2982,56.3623,14300.0
2014-05-28 13:30:00,61.61,61.7,61.55,61.69,21300.0,56.3806,56.4629,56.3257,56.4538,21300.0
2014-05-28 14:00:00,61.67,61.71,61.56,61.56,20100.0,56.4355,56.4721,56.3348,56.3348,20100.0
2014-05-28 14:30:00,61.56,61.63,61.45,61.62,47200.0,56.3348,56.3989,56.2342,56.3897,47200.0
2014-05-28 15:00:00,61.61,61.67,61.5,61.62,51600.0,56.3806,56.4355,56.2799,56.3897,51600.0
2014-05-28 15:30:00,61.62,61.66,61.41,61.41,149200.0,56.3897,56.4263,56.1975,56.1975,149200.0
2014-05-29 09:30:00,61.83,62.1,61.64,61.66,64400.0,56.5819,56.829,56.408,56.4263,64400.0
2014-05-29 10:00:00,61.61,61.62,60.84,60.88,32600.0,56.3806,56.3897,55.6759,55.7125,32600.0
2014-05-29 10:30:00,60.86,61.15,60.71,61.08,30000.0,55.6942,55.9596,55.557,55.8956,30000.0
2014-05-29 11:00:00,61.07,61.11,60.88,60.95,34300.0,55.8864,55.923,55.7125,55.7766,34300.0
2014-05-29 11:30:00,60.95,61.02,60.62,60.62,37300.0,55.7766,55.8407,55.4746,55.4746,37300.0
2014-05-29 12:00:00,60.62,60.67,60.45,60.46,34800.0,55.4746,55.5204,55.319,55.3282,34800.0
2014-05-29 12:30:00,60.46,60.46,60.3,60.34,18200.0,55.3282,55.3282,55.1818,55.2184,18200.0
2014-05-29 13:00:00,60.32,60.32,60.15,60.17,26100.0,55.2001,55.2001,55.0445,55.0628,26100.0
2014-05-29 13:30:00,60.18,60.5,60.14,60.48,35800.0,55.0719,55.3648,55.0353,55.3465,35800.0
2014-05-29 14:00:00,60.5,60.9,60.48,60.88,38900.0,55.3648,55.7308,55.3465,55.7125,38900.0
2014-05-29 14:30:00,60.88,61.0,60.86,60.93,20600.0,55.7125,55.8223,55.6942,55.7583,20600.0
2014-05-29 15:00:00,60.97,61.02,60.89,61.0,26800.0,55.7949,55.8407,55.7217,55.8223,26800.0
2014-05-29 15:30:00,61.0,61.03,60.86,60.92,68900.0,55.8223,55.8498,55.6942,55.7491,68900.0
2014-05-30 09:30:00,60.84,60.98,60.37,60.73,19600.0,55.6759,55.804,55.2458,55.5753,19600.0
2014-05-30 10:00:00,60.75,61.0,60.72,60.87,23900.0,55.5936,55.8223,55.5661,55.7034,23900.0
2014-05-30 10:30:00,60.81,60.97,60.65,60.83,27400.0,55.6485,55.7949,55.5021,55.6668,27400.0
2014-05-30 11:00:00,60.8,60.96,60.75,60.76,15700.0,55.6393,55.7857,55.5936,55.6027,15700.0
2014-05-30 11:30:00,60.76,60.81,60.64,60.64,13100.0,55.6027,55.6485,55.4929,55.4929,13100.0
2014-05-30 12:00:00,60.65,60.65,60.43,60.48,20300.0,55.5021,55.5021,55.3007,55.3465,20300.0
2014-05-30 12:30:00,60.49,60.54,60.4,60.45,13300.0,55.3556,55.4014,55.2733,55.319,13300.0
2014-05-30 13:00:00,60.43,60.6,60.41,60.53,10600.0,55.3007,55.4563,55.2824,55.3922,10600.0
2014-05-30 13:30:00,60.52,60.72,60.46,60.68,28000.0,55.3831,55.5661,55.3282,55.5295,28000.0
2014-05-30 14:00:00,60.7,60.84,60.67,60.83,19600.0,55.5478,55.6759,55.5204,55.6668,19600.0
2014-05-30 14:30:00,60.84,60.91,60.76,60.76,21900.0,55.6759,55.74,55.6027,55.6027,21900.0
2014-05-30 15:00:00,60.74,60.83,60.71,60.8,28300.0,55.5844,55.6668,55.557,55.6393,28300.0
2014-05-30 15:30:00,60.79,61.02,60.76,60.97,100600.0,55.6302,55.8407,55.6027,55.7949,100600.0
2014-06-02 09:30:00,60.93,61.09,60.47,60.6,34300.0,55.7583,55.9047,55.3373,55.4563,34300.0
2014-06-02 10:00:00,60.58,60.79,60.56,60.7,48800.0,55.438,55.6302,55.4197,55.5478,48800.0
2014-06-02 10:30:00,60.68,60.87,60.66,60.86,32300.0,55.5295,55.7034,55.5112,55.6942,32300.0
2014-06-02 11:00:00,60.87,61.41,60.82,61.36,33700.0,55.7034,56.1975,55.6576,56.1518,33700.0
2014-06-02 11:30:00,61.35,61.42,61.2,61.28,36200.0,56.1426,56.2067,56.0054,56.0786,36200.0
2014-06-02 12:00:00,61.27,61.29,61.04,61.09,28400.0,56.0694,56.0877,55.859,55.9047,28400.0
2014-06-02 12:30:00,61.04,61.06,60.94,60.96,19300.0,55.859,55.8773,55.7674,55.7857,19300.0
2014-06-02 13:00:00,60.96,60.98,60.78,60.89,17700.0,55.7857,55.804,55.621,55.7217,17700.0
2014-06-02 13:30:00,60.88,61.01,60.85,60.95,21500.0,55.7125,55.8315,55.6851,55.7766,21500.0
2014-06-02 14:00:00,60.97,61.06,60.93,61.01,21800.0,55.7949,55.8773,55.7583,55.8315,21800.0
2014-06-02 14:30:00,61.01,61.14,60.95,61.14,18100.0,55.8315,55.9505,55.7766,55.9505,18100.0
2014-06-02 15:00:00,61.14,61.14,61.01,61.12,25700.0,55.9505,55.9505,55.8315,55.9322,25700.0
2014-06-02 15:30:00,61.12,61.29,61.1,61.27,105800.0,55.9322,56.0877,55.9139,56.0694,105800.0
2014-06-03 09:30:00,60.91,61.37,60.79,61.2,35200.0,55.74,56.1609,55.6302,56.0054,35200.0
2014-06-03 10:00:00,61.19,61.32,61.04,61.04,24700.0,55.9962,56.1152,55.859,55.859,24700.0
2014-06-03 10:30:00,61.06,61.11,60.75,60.75,17700.0,55.8773,55.923,55.5936,55.5936,17700.0
2014-06-03 11:00:00,60.75,60.75,60.59,60.68,23900.0,55.5936,55.5936,55.4471,55.5295,23900.0
2014-06-03 11:30:00,60.64,60.69,60.57,60.6,19100.0,55.4929,55.5387,55.4288,55.4563,19100.0
2014-06-03 12:00:00,60.61,60.77,60.6,60.75,21900.0,55.4655,55.6119,55.4563,55.5936,21900.0
2014-06-03 12:30:00,60.76,60.79,60.67,60.77,16900.0,55.6027,55.6302,55.5204,55.6119,16900.0
2014-06-03 13:00:00,60.78,60.88,60.74,60.8,23700.0,55.621,55.7125,55.5844,55.6393,23700.0
2014-06-03 13:30:00,60.81,60.93,60.8,60.89,42900.0,55.6485,55.7583,55.6393,55.7217,42900.0
2014-06-03 14:00:00,60.88,61.0,60.88,60.98,29000.0,55.7125,55.8223,55.7125,55.804,29000.0
2014-06-03 14:30:00,60.98,60.98,60.82,60.83,36700.0,55.804,55.804,55.6576,55.6668,36700.0
2014-06-03 15:00:00,60.82,60.89,60.75,60.88,27400.0,55.6576,55.7217,55.5936,55.7125,27400.0
2014-06-03 15:30:00,60.89,61.04,60.86,60.98,112500.0,55.7217,55.859,55.6942,55.804,112500.0
2014-06-04 09:30:00,60.78,61.23,60.59,61.05,64000.0,55.621,56.0328,55.4471,55.8681,64000.0
2014-06-04 10:00:00,61.05,61.13,60.94,60.94,12700.0,55.8681,55.9413,55.7674,55.7674,12700.0
2014-06-04 10:30:00,60.95,61.11,60.95,61.1,81900.0,55.7766,55.923,55.7766,55.9139,81900.0
2014-06-04 11:00:00,61.1,61.28,61.04,61.26,22200.0,55.9139,56.0786,55.859,56.0603,22200.0
2014-06-04 11:30:00,61.22,61.22,61.11,61.19,16500.0,56.0237,56.0237,55.923,55.9962,16500.0
2014-06-04 12:00:00,61.14,61.27,61.14,61.22,7400.0,55.9505,56.0694,55.9505,56.0237,7400.0
2014-06-04 12:30:00,61.19,61.39,61.17,61.39,7400.0,55.9962,56.1792,55.9779,56.1792,7400.0
2014-06-04 13:00:00,61.36,61.38,61.26,61.27,6900.0,56.1518,56.1701,56.0603,56.0694,6900.0
2014-06-04 13:30:00,61.29,61.31,61.22,61.31,5000.0,56.0877,56.106,56.0237,56.106,5000.0
2014-06-04 14:00:00,61.26,61.28,61.18,61.21,12600.0,56.0603,56.0786,55.9871,56.0145,12600.0
2014-06-04 14:30:00,61.21,61.26,61.17,61.25,30600.0,56.0145,56.0603,55.9779,56.0511,30600.0
2014-06-04 15:00:00,61.26,61.3,61.23,61.28,18000.0,56.0603,56.0969,56.0328,56.0786,18000.0
2014-06-04 15:30:00,61.27,61.34,61.24,61.29,65600.0,56.0694,56.1335,56.042,56.0877,65600.0
2014-06-05 09:30:00,61.23,61.98,61.15,61.94,78200.0,56.0328,56.7192,55.9596,56.6826,78200.0
2014-06-05 10:00:00,61.95,62.24,61.86,62.12,64700.0,56.6917,56.9571,56.6094,56.8473,64700.0
2014-06-05 10:30:00,62.11,62.27,61.9,62.27,65100.0,56.8381,56.9846,56.646,56.9846,65100.0
2014-06-05 11:00:00,62.25,62.75,62.2,62.65,61600.0,56.9662,57.4238,56.9205,57.3323,61600.0
2014-06-05 11:30:00,62.68,62.96,62.59,62.82,48600.0,57.3598,57.616,57.2774,57.4879,48600.0
2014-06-05 12:00:00,62.83,62.85,62.7,62.8,70300.0,57.497,57.5153,57.3781,57.4696,70300.0
2014-06-05 12:30:00,62.8,62.89,62.69,62.74,37200.0,57.4696,57.5519,57.3689,57.4147,37200.0
2014-06-05 13:00:00,62.77,63.07,62.77,62.98,73500.0,57.4421,57.7166,57.4421,57.6343,73500.0
2014-06-05 13:30:00,62.99,63.1,62.94,62.95,37500.0,57.6434,57.7441,57.5977,57.6068,37500.0
2014-06-05 14:00:00,62.95,62.98,62.78,62.79,59100.0,57.6068,57.6343,57.4513,57.4604,59100.0
2014-06-05 14:30:00,62.8,62.92,62.68,62.68,78900.0,57.4696,57.5794,57.3598,57.3598,78900.0
2014-06-05 15:00:00,62.66,62.86,62.57,62.63,83800.0,57.3414,57.5245,57.2591,57.314,83800.0
2014-06-05 15:30:00,62.61,62.95,62.59,62.79,167200.0,57.2957,57.6068,57.2774,57.4604,167200.0
2014-06-06 09:30:00,63.02,63.33,63.01,63.25,22600.0,57.6709,57.9546,57.6617,57.8814,22600.0
2014-06-06 10:00:00,63.33,63.33,63.12,63.28,21800.0,57.9546,57.9546,57.7624,57.9088,21800.0
2014-06-06 10:30:00,63.28,63.36,63.15,63.23,31200.0,57.9088,57.982,57.7899,57.8631,31200.0
2014-06-06 11:00:00,63.28,63.5,63.21,63.21,23600.0,57.9088,58.1101,57.8448,57.8448,23600.0
2014-06-06 11:30:00,63.22,63.31,63.13,63.15,12900.0,57.8539,57.9363,57.7716,57.7899,12900.0
2014-06-06 12:00:00,63.13,63.35,63.08,63.3,17000.0,57.7716,57.9729,57.7258,57.9271,17000.0
2014-06-06 12:30:00,63.32,63.43,63.25,63.41,11100.0,57.9454,58.0461,57.8814,58.0278,11100.0
2014-06-06 13:00:00,63.36,63.52,63.32,63.52,27800.0,57.982,58.1285,57.9454,58.1285,27800.0
2014-06-06 13:30:00,63.52,63.8,63.49,63.58,49700.0,58.1285,58.3847,58.101,58.1834,49700.0
2014-06-06 14:00:00,63.56,63.59,63.51,63.56,9400.0,58.1651,58.1925,58.1193,58.1651,9400.0
2014-06-06 14:30:00,63.55,63.55,63.44,63.47,11800.0,58.1559,58.1559,58.0552,58.0827,11800.0
2014-06-06 15:00:00,63.47,63.61,63.47,63.6,18200.0,58.0827,58.2108,58.0827,58.2017,18200.0
2014-06-06 15:30:00,63.58,63.64,63.39,63.48,110500.0,58.1834,58.2383,58.0095,58.0918,110500.0
2014-06-09 09:30:00,63.37,64.17,63.23,64.0,47800.0,57.9912,58.7233,57.8631,58.5677,47800.0
2014-06-09 10:00:00,64.0,64.07,63.9,63.92,30600.0,58.5677,58.6318,58.4762,58.4945,30600.0
2014-06-09 10:30:00,63.94,64.0,63.83,63.88,19400.0,58.5128,58.5677,58.4121,58.4579,19400.0
2014-06-09 11:00:00,63.84,64.09,63.84,64.06,30500.0,58.4213,58.6501,58.4213,58.6226,30500.0
2014-06-09 11:30:00,64.06,64.27,64.04,64.22,23100.0,58.6226,58.8148,58.6043,58.769,23100.0
2014-06-09 12:00:00,64.22,64.22,63.79,63.79,21500.0,58.769,58.769,58.3755,58.3755,21500.0
2014-06-09 12:30:00,63.78,63.82,63.53,63.61,24600.0,58.3664,58.403,58.1376,58.2108,24600.0
2014-06-09 13:00:00,63.62,63.7,63.35,63.4,28500.0,58.22,58.2932,57.9729,58.0186,28500.0
2014-06-09 13:30:00,63.39,63.66,63.39,63.46,17500.0,58.0095,58.2566,58.0095,58.0735,17500.0
2014-06-09 14:00:00,63.44,63.48,63.25,63.33,19100.0,58.0552,58.0918,57.8814,57.9546,19100.0
2014-06-09 14:30:00,63.31,63.58,63.2,63.56,35500.0,57.9363,58.1834,57.8356,58.1651,35500.0
2014-06-09 15:00:00,63.56,63.59,63.45,63.51,26500.0,58.1651,58.1925,58.0644,58.1193,26500.0
2014-06-09 15:30:00,63.49,63.54,63.31,63.39,82400.0,58.101,58.1468,57.9363,58.0095,82400.0
2014-06-10 09:30:00,63.35,64.22,63.35,64.22,39300.0,57.9729,58.769,57.9729,58.769,39300.0
2014-06-10 10:00:00,64.16,64.19,63.84,64.02,77600.0,58.7141,58.7416,58.4213,58.586,77600.0
2014-06-10 10:30:00,64.07,64.31,63.98,64.14,24100.0,58.6318,58.8514,58.5494,58.6958,24100.0
2014-06-10 11:00:00,64.1,64.32,64.06,64.3,30000.0,58.6592,58.8605,58.6226,58.8422,30000.0
2014-06-10 11:30:00,64.32,64.45,64.29,64.33,25400.0,58.8605,58.9795,58.8331,58.8697,25400.0
2014-06-10 12:00:00,64.31,64.47,64.28,64.47,23000.0,58.8514,58.9978,58.8239,58.9978,23000.0
2014-06-10 12:30:00,64.47,64.52,64.33,64.4,24500.0,58.9978,59.0436,58.8697,58.9338,24500.0
2014-06-10 13:00:00,64.4,64.58,64.38,64.44,20000.0,58.9338,59.0985,58.9155,58.9704,20000.0
2014-06-10 13:30:00,64.44,64.62,64.44,64.59,28000.0,58.9704,59.1351,58.9704,59.1076,28000.0
2014-06-10 14:00:00,64.59,64.76,64.56,64.73,70900.0,59.1076,59.2632,59.0802,59.2357,70900.0
2014-06-10 14:30:00,64.74,64.89,64.74,64.77,51100.0,59.2449,59.3822,59.2449,59.2724,51100.0
2014-06-10 15:00:00,64.77,65.04,64.7,65.04,62600.0,59.2724,59.5194,59.2083,59.5194,62600.0
2014-06-10 15:30:00,65.04,65.05,64.77,64.93,173800.0,59.5194,59.5286,59.2724,59.4188,173800.0
2014-06-11 09:30:00,64.69,64.91,64.3,64.44,37300.0,59.1991,59.4005,58.8422,58.9704,37300.0
2014-06-11 10:00:00,64.42,64.43,63.81,63.84,26500.0,58.9521,58.9612,58.3938,58.4213,26500.0
2014-06-11 10:30:00,63.87,64.16,63.63,64.06,29400.0,58.4487,58.7141,58.2291,58.6226,29400.0
2014-06-11 11:00:00,64.02,64.39,63.95,63.95,28100.0,58.586,58.9246,58.522,58.522,28100.0
2014-06-11 11:30:00,63.96,64.11,63.81,64.09,27200.0,58.5311,58.6684,58.3938,58.6501,27200.0
2014-06-11 12:00:00,64.08,64.09,63.93,63.95,25300.0,58.6409,58.6501,58.5037,58.522,25300.0
2014-06-11 12:30:00,63.94,64.05,63.93,64.04,22800.0,58.5128,58.6135,58.5037,58.6043,22800.0
2014-06-11 13:00:00,64.02,64.05,63.86,64.03,21200.0,58.586,58.6135,58.4396,58.5952,21200.0
2014-06-11 13:30:00,64.02,64.07,63.86,63.86,26100.0,58.586,58.6318,58.4396,58.4396,26100.0
2014-06-11 14:00:00,63.86,64.05,63.69,64.05,49500.0,58.4396,58.6135,58.284,58.6135,49500.0
2014-06-11 14:30:00,64.01,64.13,63.99,64.03,24400.0,58.5769,58.6867,58.5586,58.5952,24400.0
2014-06-11 15:00:00,64.04,64.07,63.98,64.02,26400.0,58.6043,58.6318,58.5494,58.586,26400.0
2014-06-11 15:30:00,64.04,64.16,64.0,64.11,107800.0,58.6043,58.7141,58.5677,58.6684,107800.0
2014-06-12 09:30:00,64.2,64.32,63.77,63.97,52700.0,58.7507,58.8605,58.3572,58.5403,52700.0
2014-06-12 10:00:00,64.0,64.01,63.61,63.61,47000.0,58.5677,58.5769,58.2108,58.2108,47000.0
2014-06-12 10:30:00,63.62,63.76,63.58,63.61,35800.0,58.22,58.3481,58.1834,58.2108,35800.0
2014-06-12 11:00:00,63.58,64.0,63.53,64.0,32900.0,58.1834,58.5677,58.1376,58.5677,32900.0
2014-06-12 11:30:00,63.99,64.23,63.89,64.21,33000.0,58.5586,58.7782,58.467,58.7599,33000.0
2014-06-12 12:00:00,64.2,64.44,64.03,64.43,29200.0,58.7507,58.9704,58.5952,58.9612,29200.0
2014-06-12 12:30:00,64.43,64.43,63.96,64.1,25400.0,58.9612,58.9612,58.5311,58.6592,25400.0
2014-06-12 13:00:00,64.11,64.15,63.81,63.87,18400.0,58.6684,58.705,58.3938,58.4487,18400.0
2014-06-12 13:30:00,63.87,63.91,63.65,63.72,23000.0,58.4487,58.4853,58.2474,58.3115,23000.0
2014-06-12 14:00:00,63.69,63.95,63.68,63.87,30600.0,58.284,58.522,58.2749,58.4487,30600.0
2014-06-12 14:30:00,63.83,63.95,63.8,63.84,34700.0,58.4121,58.522,58.3847,58.4213,34700.0
2014-06-12 15:00:00,63.82,63.93,63.82,63.86,49900.0,58.403,58.5037,58.403,58.4396,49900.0
2014-06-12 15:30:00,63.86,63.94,63.7,63.92,136700.0,58.4396,58.5128,58.2932,58.4945,136700.0
2014-06-13 09:30:00,63.78,64.11,63.55,63.8,62700.0,58.3664,58.6684,58.1559,58.3847,62700.0
2014-06-13 10:00:00,63.78,64.15,63.75,64.14,21600.0,58.3664,58.705,58.3389,58.6958,21600.0
2014-06-13 10:30:00,64.14,64.36,64.12,64.27,21400.0,58.6958,58.8972,58.6775,58.8148,21400.0
2014-06-13 11:00:00,64.25,64.36,64.19,64.26,21100.0,58.7965,58.8972,58.7416,58.8056,21100.0
2014-06-13 11:30:00,64.25,64.34,64.11,64.25,20200.0,58.7965,58.8789,58.6684,58.7965,20200.0
2014-06-13 12:00:00,64.27,64.35,64.23,64.33,14200.0,58.8148,58.888,58.7782,58.8697,14200.0
2014-06-13 12:30:00,64.33,64.42,64.27,64.39,23600.0,58.8697,58.9521,58.8148,58.9246,23600.0
2014-06-13 13:00:00,64.43,64.62,64.43,64.62,30600.0,58.9612,59.1351,58.9612,59.1351,30600.0
2014-06-13 13:30:00,64.63,64.75,64.54,64.67,39500.0,59.1442,59.2541,59.0619,59.1808,39500.0
2014-06-13 14:00:00,64.67,64.74,64.56,64.56,62400.0,59.1808,59.2449,59.0802,59.0802,62400.0
2014-06-13 14:30:00,64.55,64.59,64.4,64.41,25500.0,59.071,59.1076,58.9338,58.9429,25500.0
2014-06-13 15:00:00,64.44,64.7,64.41,64.63,56500.0,58.9704,59.2083,58.9429,59.1442,56500.0
2014-06-13 15:30:00,64.63,64.79,64.6,64.74,158600.0,59.1442,59.2907,59.1168,59.2449,158600.0
2014-06-16 09:30:00,64.55,64.77,64.26,64.52,29900.0,59.071,59.2724,58.8056,59.0436,29900.0
2014-06-16 10:00:00,64.51,64.96,64.51,64.74,30100.0,59.0344,59.4462,59.0344,59.2449,30100.0
2014-06-16 10:30:00,64.72,64.93,64.48,64.67,26600.0,59.2266,59.4188,59.007,59.1808,26600.0
2014-06-16 11:00:00,64.69,64.69,64.34,64.45,25800.0,59.1991,59.1991,58.8789,58.9795,25800.0
2014-06-16 11:30:00,64.45,64.6,64.26,64.6,31800.0,58.9795,59.1168,58.8056,59.1168,31800.0
2014-06-16 12:00:00,64.59,64.83,64.59,64.82,78100.0,59.1076,59.3273,59.1076,59.3181,78100.0
2014-06-16 12:30:00,64.83,64.95,64.74,64.92,31700.0,59.3273,59.4371,59.2449,59.4096,31700.0
2014-06-16 13:00:00,64.92,65.18,64.89,64.89,53300.0,59.4096,59.6476,59.3822,59.3822,53300.0
2014-06-16 13:30:00,64.9,64.96,64.54,64.58,29500.0,59.3913,59.4462,59.0619,59.0985,29500.0
2014-06-16 14:00:00,64.57,64.62,64.44,64.47,18800.0,59.0893,59.1351,58.9704,58.9978,18800.0
2014-06-16 14:30:00,64.46,64.52,64.39,64.48,33100.0,58.9887,59.0436,58.9246,59.007,33100.0
2014-06-16 15:00:00,64.49,64.61,64.44,64.53,38700.0,59.0161,59.1259,58.9704,59.0527,38700.0
2014-06-16 15:30:00,64.54,64.69,64.51,64.54,107600.0,59.0619,59.1991,59.0344,59.0619,107600.0
2014-06-17 09:30:00,63.74,64.59,63.64,64.59,33500.0,58.3298,59.1076,58.2383,59.1076,33500.0
2014-06-17 10:00:00,64.64,64.8,64.53,64.77,46900.0,59.1534,59.2998,59.0527,59.2724,46900.0
2014-06-17 10:30:00,64.75,64.75,64.34,64.61,35900.0,59.2541,59.2541,58.8789,59.1259,35900.0
2014-06-17 11:00:00,64.59,64.64,64.36,64.52,32400.0,59.1076,59.1534,58.8972,59.0436,32400.0
2014-06-17 11:30:00,64.53,64.53,64.32,64.35,15700.0,59.0527,59.0527,58.8605,58.888,15700.0
2014-06-17 12:00:00,64.38,64.48,64.34,64.34,15100.0,58.9155,59.007,58.8789,58.8789,15100.0
2014-06-17 12:30:00,64.38,64.6,64.34,64.53,16400.0,58.9155,59.1168,58.8789,59.0527,16400.0
2014-06-17 13:00:00,64.53,64.53,64.28,64.29,25500.0,59.0527,59.0527,58.8239,58.8331,25500.0
2014-06-17 13:30:00,64.29,64.37,64.07,64.18,32100.0,58.8331,58.9063,58.6318,58.7324,32100.0
2014-06-17 14:00:00,64.17,64.17,63.89,63.91,37700.0,58.7233,58.7233,58.467,58.4853,37700.0
2014-06-17 14:30:00,63.95,63.95,63.64,63.79,69900.0,58.522,58.522,58.2383,58.3755,69900.0
2014-06-17 15:00:00,63.81,63.83,63.59,63.66,47300.0,58.3938,58.4121,58.1925,58.2566,47300.0
2014-06-17 15:30:00,63.66,63.88,63.66,63.85,108500.0,58.2566,58.4579,58.2566,58.4304,108500.0
2014-06-18 09:30:00,63.83,64.12,63.34,64.12,35700.0,58.4121,58.6775,57.9637,58.6775,35700.0
2014-06-18 10:00:00,64.12,64.19,63.97,64.12,30000.0,58.6775,58.7416,58.5403,58.6775,30000.0
2014-06-18 10:30:00,64.12,64.17,63.71,63.71,37000.0,58.6775,58.7233,58.3023,58.3023,37000.0
2014-06-18 11:00:00,63.66,63.85,63.54,63.78,55100.0,58.2566,58.4304,58.1468,58.3664,55100.0
2014-06-18 11:30:00,63.8,64.06,63.76,63.95,37400.0,58.3847,58.6226,58.3481,58.522,37400.0
2014-06-18 12:00:00,63.92,63.92,63.8,63.9,22500.0,58.4945,58.4945,58.3847,58.4762,22500.0
2014-06-18 12:30:00,63.9,64.29,63.83,64.28,16900.0,58.4762,58.8331,58.4121,58.8239,16900.0
2014-06-18 13:00:00,64.28,64.53,64.26,64.36,41900.0,58.8239,59.0527,58.8056,58.8972,41900.0
2014-06-18 13:30:00,64.37,64.42,64.23,64.39,17600.0,58.9063,58.9521,58.7782,58.9246,17600.0
2014-06-18 14:00:00,64.36,64.63,64.2,64.55,100500.0,58.8972,59.1442,58.7507,59.071,100500.0
2014-06-18 14:30:00,64.57,65.01,64.55,64.97,40600.0,59.0893,59.492,59.071,59.4554,40600.0
2014-06-18 15:00:00,64.98,65.19,64.96,65.19,145600.0,59.4645,59.6567,59.4462,59.6567,145600.0
2014-06-18 15:30:00,65.19,65.4,65.13,65.18,124500.0,59.6567,59.8489,59.6018,59.6476,124500.0
2014-06-19 09:30:00,65.16,65.42,64.5,64.66,46500.0,59.6292,59.8672,59.0253,59.1717,46500.0
2014-06-19 10:00:00,64.69,65.02,64.69,64.78,39500.0,59.1991,59.5011,59.1991,59.2815,39500.0
2014-06-19 10:30:00,64.79,65.02,64.73,65.0,53200.0,59.2907,59.5011,59.2357,59.4828,53200.0
2014-06-19 11:00:00,64.95,64.98,64.72,64.83,37300.0,59.4371,59.4645,59.2266,59.3273,37300.0
2014-06-19 11:30:00,64.84,64.93,64.8,64.87,30400.0,59.3364,59.4188,59.2998,59.3639,30400.0
2014-06-19 12:00:00,64.87,64.89,64.77,64.88,19700.0,59.3639,59.3822,59.2724,59.373,19700.0
2014-06-19 12:30:00,64.88,64.98,64.78,64.83,25300.0,59.373,59.4645,59.2815,59.3273,25300.0
2014-06-19 13:00:00,64.79,64.89,64.7,64.85,29100.0,59.2907,59.3822,59.2083,59.3456,29100.0
2014-06-19 13:30:00,64.84,64.9,64.78,64.84,13100.0,59.3364,59.3913,59.2815,59.3364,13100.0
2014-06-19 14:00:00,64.84,64.96,64.78,64.9,24700.0,59.3364,59.4462,59.2815,59.3913,24700.0
2014-06-19 14:30:00,64.89,64.91,64.8,64.89,27700.0,59.3822,59.4005,59.2998,59.3822,27700.0
2014-06-19 15:00:00,64.9,64.96,64.88,64.91,18300.0,59.3913,59.4462,59.373,59.4005,18300.0
2014-06-19 15:30:00,64.94,65.04,64.9,65.01,63500.0,59.4279,59.5194,59.3913,59.492,63500.0
2014-06-20 09:30:00,65.06,65.11,64.76,64.91,171900.0,59.5377,59.5835,59.2632,59.4005,171900.0
2014-06-20 10:00:00,64.91,64.95,64.58,64.69,36100.0,59.4005,59.4371,59.0985,59.1991,36100.0
2014-06-20 10:30:00,64.69,65.01,64.67,64.93,25300.0,59.1991,59.492,59.1808,59.4188,25300.0
2014-06-20 11:00:00,64.93,65.0,64.83,64.85,40000.0,59.4188,59.4828,59.3273,59.3456,40000.0
2014-06-20 11:30:00,64.85,65.06,64.85,65.06,14600.0,59.3456,59.5377,59.3456,59.5377,14600.0
2014-06-20 12:00:00,65.05,65.18,65.01,65.18,6500.0,59.5286,59.6476,59.492,59.6476,6500.0
2014-06-20 12:30:00,65.18,65.23,65.1,65.16,10900.0,59.6476,59.6933,59.5743,59.6292,10900.0
2014-06-20 13:00:00,65.18,65.18,64.94,65.0,18100.0,59.6476,59.6476,59.4279,59.4828,18100.0
2014-06-20 13:30:00,64.99,64.99,64.79,64.81,15900.0,59.4737,59.4737,59.2907,59.309,15900.0
2014-06-20 14:00:00,64.81,65.08,64.81,64.99,32900.0,59.309,59.556,59.309,59.4737,32900.0
2014-06-20 14:30:00,64.98,64.98,64.78,64.85,14600.0,59.4645,59.4645,59.2815,59.3456,14600.0
2014-06-20 15:00:00,64.87,65.15,64.84,65.12,28300.0,59.3639,59.6201,59.3364,59.5926,28300.0
2014-06-20 15:30:00,65.14,65.33,65.13,65.24,157300.0,59.6109,59.7848,59.6018,59.7025,157300.0
2014-06-23 09:30:00,65.19,65.82,65.02,65.82,42800.0,59.6567,60.2332,59.5011,60.2332,42800.0
2014-06-23 10:00:00,65.84,66.17,65.62,65.68,37900.0,60.2515,60.5535,60.0502,60.1051,37900.0
2014-06-23 10:30:00,65.69,65.81,65.52,65.78,47700.0,60.1143,60.2241,59.9587,60.1966,47700.0
2014-06-23 11:00:00,65.77,65.77,65.6,65.6,31500.0,60.1875,60.1875,60.0319,60.0319,31500.0
2014-06-23 11:30:00,65.56,65.72,65.49,65.69,23700.0,59.9953,60.1417,59.9312,60.1143,23700.0
2014-06-23 12:00:00,65.69,65.7,65.51,65.58,24900.0,60.1143,60.1234,59.9495,60.0136,24900.0
2014-06-23 12:30:00,65.59,65.59,65.28,65.28,24900.0,60.0228,60.0228,59.7391,59.7391,24900.0
2014-06-23 13:00:00,65.26,65.31,65.15,65.17,19200.0,59.7208,59.7665,59.6201,59.6384,19200.0
2014-06-23 13:30:00,65.15,65.35,65.14,65.19,25300.0,59.6201,59.8031,59.6109,59.6567,25300.0
2014-06-23 14:00:00,65.2,65.22,65.08,65.1,41400.0,59.6659,59.6842,59.556,59.5743,41400.0
2014-06-23 14:30:00,65.1,65.14,64.85,64.89,42800.0,59.5743,59.6109,59.3456,59.3822,42800.0
2014-06-23 15:00:00,64.89,64.98,64.86,64.91,48700.0,59.3822,59.4645,59.3547,59.4005,48700.0
2014-06-23 15:30:00,64.87,65.08,64.84,64.98,96000.0,59.3639,59.556,59.3364,59.4645,96000.0
2014-06-24 09:30:00,64.68,64.83,64.42,64.67,29800.0,59.19,59.3273,58.9521,59.1808,29800.0
2014-06-24 10:00:00,64.7,65.0,64.68,64.95,26300.0,59.2083,59.4828,59.19,59.4371,26300.0
2014-06-24 10:30:00,64.96,64.96,64.69,64.91,21700.0,59.4462,59.4462,59.1991,59.4005,21700.0
2014-06-24 11:00:00,64.91,65.05,64.9,64.98,22800.0,59.4005,59.5286,59.3913,59.4645,22800.0
2014-06-24 11:30:00,65.03,65.04,64.76,64.83,33400.0,59.5103,59.5194,59.2632,59.3273,33400.0
2014-06-24 12:00:00,64.81,64.81,64.49,64.61,8500.0,59.309,59.309,59.0161,59.1259,8500.0
2014-06-24 12:30:00,64.62,64.7,64.46,64.51,11800.0,59.1351,59.2083,58.9887,59.0344,11800.0
2014-06-24 13:00:00,64.5,64.5,64.08,64.13,21400.0,59.0253,59.0253,58.6409,58.6867,21400.0
2014-06-24 13:30:00,64.18,64.29,63.99,64.0,15000.0,58.7324,58.8331,58.5586,58.5677,15000.0
2014-06-24 14:00:00,63.98,64.2,63.98,64.09,16900.0,58.5494,58.7507,58.5494,58.6501,16900.0
2014-06-24 14:30:00,64.1,64.14,63.91,64.08,39300.0,58.6592,58.6958,58.4853,58.6409,39300.0
2014-06-24 15:00:00,64.06,64.06,63.72,63.78,58200.0,58.6226,58.6226,58.3115,58.3664,58200.0
2014-06-24 15:30:00,63.78,63.87,63.62,63.86,112200.0,58.3664,58.4487,58.22,58.4396,112200.0
2014-06-25 09:30:00,63.45,63.72,63.14,63.65,60300.0,58.0644,58.3115,57.7807,58.2474,60300.0
2014-06-25 10:00:00,63.64,63.96,63.43,63.53,29500.0,58.2383,58.5311,58.0461,58.1376,29500.0
2014-06-25 10:30:00,63.55,63.61,63.19,63.53,52400.0,58.1559,58.2108,57.8265,58.1376,52400.0
2014-06-25 11:00:00,63.52,63.53,63.14,63.22,40900.0,58.1285,58.1376,57.7807,57.8539,40900.0
2014-06-25 11:30:00,63.27,63.33,63.16,63.26,15000.0,57.8997,57.9546,57.799,57.8905,15000.0
2014-06-25 12:00:00,63.27,63.34,63.18,63.3,18100.0,57.8997,57.9637,57.8173,57.9271,18100.0
2014-06-25 12:30:00,63.32,63.4,63.27,63.37,9700.0,57.9454,58.0186,57.8997,57.9912,9700.0
2014-06-25 13:00:00,63.38,63.57,63.38,63.52,42800.0,58.0003,58.1742,58.0003,58.1285,42800.0
2014-06-25 13:30:00,63.54,63.57,63.33,63.44,32800.0,58.1468,58.1742,57.9546,58.0552,32800.0
2014-06-25 14:00:00,63.4,63.54,63.37,63.48,25400.0,58.0186,58.1468,57.9912,58.0918,25400.0
2014-06-25 14:30:00,63.48,63.52,63.33,63.36,33000.0,58.0918,58.1285,57.9546,57.982,33000.0
2014-06-25 15:00:00,63.33,63.43,63.28,63.42,36000.0,57.9546,58.0461,57.9088,58.0369,36000.0
2014-06-25 15:30:00,63.43,63.63,63.42,63.5,122100.0,58.0461,58.2291,58.0369,58.1101,122100.0
2014-06-26 09:30:00,63.6,63.6,62.51,62.69,115400.0,58.2017,58.2017,57.2042,57.3689,115400.0
2014-06-26 10:00:00,62.7,63.19,62.7,63.06,61600.0,57.3781,57.8265,57.3781,57.7075,61600.0
2014-06-26 10:30:00,63.0,63.01,62.78,62.9,56200.0,57.6526,57.6617,57.4513,57.5611,56200.0
2014-06-26 11:00:00,62.93,63.11,62.8,63.05,39400.0,57.5885,57.7533,57.4696,57.6983,39400.0
2014-06-26 11:30:00,63.06,63.1,62.9,62.9,29400.0,57.7075,57.7441,57.5611,57.5611,29400.0
2014-06-26 12:00:00,62.9,63.05,62.85,62.92,40900.0,57.5611,57.6983,57.5153,57.5794,40900.0
2014-06-26 12:30:00,62.93,63.07,62.83,63.0,25900.0,57.5885,57.7166,57.497,57.6526,25900.0
2014-06-26 13:00:00,62.98,63.2,62.98,63.2,21600.0,57.6343,57.8356,57.6343,57.8356,21600.0
2014-06-26 13:30:00,63.21,63.24,62.97,62.97,15800.0,57.8448,57.8722,57.6251,57.6251,15800.0
2014-06-26 14:00:00,62.97,63.0,62.77,62.84,27700.0,57.6251,57.6526,57.4421,57.5062,27700.0
2014-06-26 14:30:00,62.84,63.07,62.84,62.9,30000.0,57.5062,57.7166,57.5062,57.5611,30000.0
2014-06-26 15:00:00,62.91,63.12,62.9,62.91,32000.0,57.5702,57.7624,57.5611,57.5702,32000.0
2014-06-26 15:30:00,62.91,63.04,62.89,63.02,91900.0,57.5702,57.6892,57.5519,57.6709,91900.0
2014-06-27 09:30:00,62.67,63.04,62.67,62.92,68500.0,57.3506,57.6892,57.3506,57.5794,68500.0
2014-06-27 10:00:00,62.93,63.16,62.9,63.08,35300.0,57.5885,57.799,57.5611,57.7258,35300.0
2014-06-27 10:30:00,63.04,63.13,62.95,63.06,76300.0,57.6892,57.7716,57.6068,57.7075,76300.0
2014-06-27 11:00:00,63.08,63.17,62.93,63.01,51600.0,57.7258,57.8082,57.5885,57.6617,51600.0
2014-06-27 11:30:00,63.02,63.2,63.0,63.19,4600.0,57.6709,57.8356,57.6526,57.8265,4600.0
2014-06-27 12:00:00,63.16,63.25,63.09,63.15,15800.0,57.799,57.8814,57.735,57.7899,15800.0
2014-06-27 12:30:00,63.15,63.32,63.13,63.31,14000.0,57.7899,57.9454,57.7716,57.9363,14000.0
2014-06-27 13:00:00,63.3,63.4,63.22,63.36,12000.0,57.9271,58.0186,57.8539,57.982,12000.0
2014-06-27 13:30:00,63.34,63.51,63.29,63.44,23400.0,57.9637,58.1193,57.918,58.0552,23400.0
2014-06-27 14:00:00,63.43,63.81,63.4,63.77,37200.0,58.0461,58.3938,58.0186,58.3572,37200.0
2014-06-27 14:30:00,63.77,63.99,63.75,63.75,29100.0,58.3572,58.5586,58.3389,58.3389,29100.0
2014-06-27 15:00:00,63.75,64.14,63.74,63.99,57100.0,58.3389,58.6958,58.3298,58.5586,57100.0
2014-06-27 15:30:00,63.98,64.09,63.78,63.9,122200.0,58.5494,58.6501,58.3664,58.4762,122200.0
2014-06-30 09:30:00,64.05,64.22,63.39,63.42,50600.0,58.6135,58.769,58.0095,58.0369,50600.0
2014-06-30 10:00:00,63.49,63.81,63.49,63.69,43600.0,58.101,58.3938,58.101,58.284,43600.0
2014-06-30 10:30:00,63.71,63.79,63.38,63.38,42500.0,58.3023,58.3755,58.0003,58.0003,42500.0
2014-06-30 11:00:00,63.41,63.59,63.26,63.55,34400.0,58.0278,58.1925,57.8905,58.1559,34400.0
2014-06-30 11:30:00,63.56,63.61,63.42,63.46,11200.0,58.1651,58.2108,58.0369,58.0735,11200.0
2014-06-30 12:00:00,63.47,63.47,63.37,63.46,26500.0,58.0827,58.0827,57.9912,58.0735,26500.0
2014-06-30 12:30:00,63.46,63.69,63.39,63.65,31500.0,58.0735,58.284,58.0095,58.2474,31500.0
2014-06-30 13:00:00,63.68,63.82,63.68,63.79,6800.0,58.2749,58.403,58.2749,58.3755,6800.0
2014-06-30 13:30:00,63.8,63.96,63.78,63.92,15900.0,58.3847,58.5311,58.3664,58.4945,15900.0
2014-06-30 14:00:00,63.95,64.02,63.95,64.02,20200.0,58.522,58.586,58.522,58.586,20200.0
2014-06-30 14:30:00,64.02,64.03,63.73,63.75,24900.0,58.586,58.5952,58.3206,58.3389,24900.0
2014-06-30 15:00:00,63.76,63.8,63.71,63.76,21300.0,58.3481,58.3847,58.3023,58.3481,21300.0
2014-06-30 15:30:00,63.77,63.8,63.62,63.75,81100.0,58.3572,58.3847,58.22,58.3389,81100.0
2014-07-01 09:30:00,64.24,64.94,64.22,64.62,58200.0,58.7873,59.4279,58.769,59.1351,58200.0
2014-07-01 10:00:00,64.59,64.62,64.39,64.49,64200.0,59.1076,59.1351,58.9246,59.0161,64200.0
2014-07-01 10:30:00,64.54,64.7,64.48,64.58,30800.0,59.0619,59.2083,59.007,59.0985,30800.0
2014-07-01 11:00:00,64.58,64.64,64.48,64.61,24500.0,59.0985,59.1534,59.007,59.1259,24500.0
2014-07-01 11:30:00,64.61,64.61,64.39,64.43,17500.0,59.1259,59.1259,58.9246,58.9612,17500.0
2014-07-01 12:00:00,64.45,64.51,64.31,64.5,21300.0,58.9795,59.0344,58.8514,59.0253,21300.0
2014-07-01 12:30:00,64.54,64.81,64.45,64.69,28100.0,59.0619,59.309,58.9795,59.1991,28100.0
2014-07-01 13:00:00,64.7,64.78,64.64,64.71,19400.0,59.2083,59.2815,59.1534,59.2174,19400.0
2014-07-01 13:30:00,64.72,64.72,64.55,64.62,26300.0,59.2266,59.2266,59.071,59.1351,26300.0
2014-07-01 14:00:00,64.62,64.62,64.33,64.33,35400.0,59.1351,59.1351,58.8697,58.8697,35400.0
2014-07-01 14:30:00,64.34,64.5,64.34,64.48,26400.0,58.8789,59.0253,58.8789,59.007,26400.0
2014-07-01 15:00:00,64.48,64.61,64.42,64.56,67800.0,59.007,59.1259,58.9521,59.0802,67800.0
2014-07-01 15:30:00,64.56,64.6,64.29,64.31,118800.0,59.0802,59.1168,58.8331,58.8514,118800.0
2014-07-02 09:30:00,64.05,64.14,63.19,63.71,145100.0,58.6135,58.6958,57.8265,58.3023,145100.0
2014-07-02 10:00:00,63.74,63.81,63.14,63.37,119700.0,58.3298,58.3938,57.7807,57.9912,119700.0
2014-07-02 10:30:00,63.39,63.4,63.25,63.32,55700.0,58.0095,58.0186,57.8814,57.9454,55700.0
2014-07-02 11:00:00,63.3,63.52,63.3,63.32,60200.0,57.9271,58.1285,57.9271,57.9454,60200.0
2014-07-02 11:30:00,63.3,63.32,63.15,63.2,40500.0,57.9271,57.9454,57.7899,57.8356,40500.0
2014-07-02 12:00:00,63.2,63.45,63.13,63.38,48600.0,57.8356,58.0644,57.7716,58.0003,48600.0
2014-07-02 12:30:00,63.39,63.49,63.29,63.36,74300.0,58.0095,58.101,57.918,57.982,74300.0
2014-07-02 13:00:00,63.36,63.38,63.27,63.36,42000.0,57.982,58.0003,57.8997,57.982,42000.0
2014-07-02 13:30:00,63.36,63.43,63.29,63.33,36300.0,57.982,58.0461,57.918,57.9546,36300.0
2014-07-02 14:00:00,63.33,63.36,63.2,63.23,45300.0,57.9546,57.982,57.8356,57.8631,45300.0
2014-07-02 14:30:00,63.22,63.33,63.19,63.24,57800.0,57.8539,57.9546,57.8265,57.8722,57800.0
2014-07-02 15:00:00,63.24,63.46,63.16,63.35,64400.0,57.8722,58.0735,57.799,57.9729,64400.0
2014-07-02 15:30:00,63.35,63.56,63.32,63.53,139100.0,57.9729,58.1651,57.9454,58.1376,139100.0
2014-07-03 09:30:00,63.6,64.1,63.6,63.85,80700.0,58.2017,58.6592,58.2017,58.4304,80700.0
2014-07-03 10:00:00,63.86,63.95,63.75,63.88,67200.0,58.4396,58.522,58.3389,58.4579,67200.0
2014-07-03 10:30:00,63.86,63.86,63.69,63.76,42700.0,58.4396,58.4396,58.284,58.3481,42700.0
2014-07-03 11:00:00,63.75,63.97,63.73,63.96,44700.0,58.3389,58.5403,58.3206,58.5311,44700.0
2014-07-03 11:30:00,63.97,64.18,63.94,64.18,34300.0,58.5403,58.7324,58.5128,58.7324,34300.0
2014-07-03 12:00:00,64.21,64.22,63.89,63.92,56000.0,58.7599,58.769,58.467,58.4945,56000.0
2014-07-03 12:30:00,63.95,64.45,63.93,64.39,78000.0,58.522,58.9795,58.5037,58.9246,78000.0
2014-07-07 09:30:00,64.01,64.16,63.79,63.79,48800.0,58.5769,58.7141,58.3755,58.3755,48800.0
2014-07-07 10:00:00,63.79,63.88,63.64,63.84,29100.0,58.3755,58.4579,58.2383,58.4213,29100.0
2014-07-07 10:30:00,63.82,63.9,63.58,63.7,38500.0,58.403,58.4762,58.1834,58.2932,38500.0
2014-07-07 11:00:00,63.68,63.76,63.56,63.65,36700.0,58.2749,58.3481,58.1651,58.2474,36700.0
2014-07-07 11:30:00,63.6,63.74,63.59,63.72,17100.0,58.2017,58.3298,58.1925,58.3115,17100.0
2014-07-07 12:00:00,63.72,63.92,63.72,63.78,20500.0,58.3115,58.4945,58.3115,58.3664,20500.0
2014-07-07 12:30:00,63.8,63.8,63.62,63.65,16100.0,58.3847,58.3847,58.22,58.2474,16100.0
2014-07-07 13:00:00,63.67,63.68,63.54,63.57,21800.0,58.2657,58.2749,58.1468,58.1742,21800.0
2014-07-07 13:30:00,63.56,64.01,63.54,63.6,61400.0,58.1651,58.5769,58.1468,58.2017,61400.0
2014-07-07 14:00:00,63.64,63.78,63.61,63.7,50700.0,58.2383,58.3664,58.2108,58.2932,50700.0
2014-07-07 14:30:00,63.67,63.7,63.54,63.62,44400.0,58.2657,58.2932,58.1468,58.22,44400.0
2014-07-07 15:00:00,63.6,63.73,63.52,63.61,44700.0,58.2017,58.3206,58.1285,58.2108,44700.0
2014-07-07 15:30:00,63.61,63.78,63.48,63.75,98500.0,58.2108,58.3664,58.0918,58.3389,98500.0
2014-07-08 09:30:00,63.54,64.41,63.22,64.4,87100.0,58.1468,58.9429,57.8539,58.9338,87100.0
2014-07-08 10:00:00,64.4,64.84,64.3,64.63,103000.0,58.9338,59.3364,58.8422,59.1442,103000.0
2014-07-08 10:30:00,64.63,64.71,64.22,64.37,67800.0,59.1442,59.2174,58.769,58.9063,67800.0
2014-07-08 11:00:00,64.32,64.56,64.22,64.42,64700.0,58.8605,59.0802,58.769,58.9521,64700.0
2014-07-08 11:30:00,64.47,64.61,64.3,64.39,27400.0,58.9978,59.1259,58.8422,58.9246,27400.0
2014-07-08 12:00:00,64.39,64.44,64.09,64.26,21200.0,58.9246,58.9704,58.6501,58.8056,21200.0
2014-07-08 12:30:00,64.27,64.34,64.15,64.21,25100.0,58.8148,58.8789,58.705,58.7599,25100.0
2014-07-08 13:00:00,64.17,64.43,64.11,64.38,29400.0,58.7233,58.9612,58.6684,58.9155,29400.0
2014-07-08 13:30:00,64.33,64.45,64.32,64.38,25400.0,58.8697,58.9795,58.8605,58.9155,25400.0
2014-07-08 14:00:00,64.37,64.42,64.26,64.33,29000.0,58.9063,58.9521,58.8056,58.8697,29000.0
2014-07-08 14:30:00,64.31,64.37,64.21,64.32,28000.0,58.8514,58.9063,58.7599,58.8605,28000.0
2014-07-08 15:00:00,64.28,64.33,64.16,64.28,34900.0,58.8239,58.8697,58.7141,58.8239,34900.0
2014-07-08 15:30:00,64.25,64.46,64.16,64.32,149700.0,58.7965,58.9887,58.7141,58.8605,149700.0
2014-07-09 09:30:00,64.48,64.94,64.48,64.69,37500.0,59.007,59.4279,59.007,59.1991,37500.0
2014-07-09 10:00:00,64.7,64.83,64.4,64.78,50000.0,59.2083,59.3273,58.9338,59.2815,50000.0
2014-07-09 10:30:00,64.73,64.92,64.65,64.74,18100.0,59.2357,59.4096,59.1625,59.2449,18100.0
2014-07-09 11:00:00,64.74,64.74,64.42,64.48,21200.0,59.2449,59.2449,58.9521,59.007,21200.0
2014-07-09 11:30:00,64.47,64.65,64.3,64.31,30800.0,58.9978,59.1625,58.8422,58.8514,30800.0
2014-07-09 12:00:00,64.29,64.44,64.28,64.34,12200.0,58.8331,58.9704,58.8239,58.8789,12200.0
2014-07-09 12:30:00,64.36,64.5,64.3,64.49,34900.0,58.8972,59.0253,58.8422,59.0161,34900.0
2014-07-09 13:00:00,64.49,64.63,64.49,64.51,14100.0,59.0161,59.1442,59.0161,59.0344,14100.0
2014-07-09 13:30:00,64.54,64.65,64.52,64.52,8700.0,59.0619,59.1625,59.0436,59.0436,8700.0
2014-07-09 14:00:00,64.5,64.75,64.4,64.69,29500.0,59.0253,59.2541,58.9338,59.1991,29500.0
2014-07-09 14:30:00,64.7,64.75,64.6,64.64,27300.0,59.2083,59.2541,59.1168,59.1534,27300.0
2014-07-09 15:00:00,64.64,64.77,64.59,64.73,30600.0,59.1534,59.2724,59.1076,59.2357,30600.0
2014-07-09 15:30:00,64.73,64.95,64.68,64.94,116100.0,59.2357,59.4371,59.19,59.4279,116100.0
2014-07-10 09:30:00,63.71,64.01,63.6,63.65,58900.0,58.3023,58.5769,58.2017,58.2474,58900.0
2014-07-10 10:00:00,63.64,63.77,63.36,63.72,112000.0,58.2383,58.3572,57.982,58.3115,112000.0
2014-07-10 10:30:00,63.68,63.96,63.64,63.89,85700.0,58.2749,58.5311,58.2383,58.467,85700.0
2014-07-10 11:00:00,63.9,64.28,63.89,64.21,55700.0,58.4762,58.8239,58.467,58.7599,55700.0
2014-07-10 11:30:00,64.23,64.37,64.08,64.26,26400.0,58.7782,58.9063,58.6409,58.8056,26400.0
2014-07-10 12:00:00,64.25,64.42,64.22,64.36,19100.0,58.7965,58.9521,58.769,58.8972,19100.0
2014-07-10 12:30:00,64.38,64.4,64.23,64.29,14600.0,58.9155,58.9338,58.7782,58.8331,14600.0
2014-07-10 13:00:00,64.31,64.43,64.27,64.38,30500.0,58.8514,58.9612,58.8148,58.9155,30500.0
2014-07-10 13:30:00,64.42,64.56,64.36,64.43,26800.0,58.9521,59.0802,58.8972,58.9612,26800.0
2014-07-10 14:00:00,64.41,64.72,64.41,64.67,32400.0,58.9429,59.2266,58.9429,59.1808,32400.0
2014-07-10 14:30:00,64.69,64.73,64.5,64.51,35000.0,59.1991,59.2357,59.0253,59.0344,35000.0
2014-07-10 15:00:00,64.5,64.72,64.44,64.71,49400.0,59.0253,59.2266,58.9704,59.2174,49400.0
2014-07-10 15:30:00,64.7,64.71,64.38,64.52,109200.0,59.2083,59.2174,58.9155,59.0436,109200.0
2014-07-11 09:30:00,64.38,64.56,63.86,64.42,28300.0,58.9155,59.0802,58.4396,58.9521,28300.0
2014-07-11 10:00:00,64.4,64.8,64.27,64.69,54300.0,58.9338,59.2998,58.8148,59.1991,54300.0
2014-07-11 10:30:00,64.71,64.72,64.43,64.51,30300.0,59.2174,59.2266,58.9612,59.0344,30300.0
2014-07-11 11:00:00,64.48,64.64,64.43,64.64,18200.0,59.007,59.1534,58.9612,59.1534,18200.0
2014-07-11 11:30:00,64.66,64.69,64.5,64.51,16400.0,59.1717,59.1991,59.0253,59.0344,16400.0
2014-07-11 12:00:00,64.5,64.85,64.47,64.84,27000.0,59.0253,59.3456,58.9978,59.3364,27000.0
2014-07-11 12:30:00,64.83,64.91,64.77,64.89,11300.0,59.3273,59.4005,59.2724,59.3822,11300.0
2014-07-11 13:00:00,64.9,64.99,64.89,64.99,8900.0,59.3913,59.4737,59.3822,59.4737,8900.0
2014-07-11 13:30:00,64.98,64.98,64.89,64.89,9400.0,59.4645,59.4645,59.3822,59.3822,9400.0
2014-07-11 14:00:00,64.91,64.96,64.81,64.82,23200.0,59.4005,59.4462,59.309,59.3181,23200.0
2014-07-11 14:30:00,64.82,65.04,64.8,65.04,36200.0,59.3181,59.5194,59.2998,59.5194,36200.0
2014-07-11 15:00:00,65.02,65.05,64.89,65.05,37500.0,59.5011,59.5286,59.3822,59.5286,37500.0
2014-07-11 15:30:00,65.06,65.19,65.0,65.16,158400.0,59.5377,59.6567,59.4828,59.6292,158400.0
2014-07-14 09:30:00,64.68,64.81,64.03,64.14,123800.0,59.19,59.309,58.5952,58.6958,123800.0
2014-07-14 10:00:00,64.12,64.3,64.01,64.02,113200.0,58.6775,58.8422,58.5769,58.586,113200.0
2014-07-14 10:30:00,64.05,64.4,63.96,64.39,49200.0,58.6135,58.9338,58.5311,58.9246,49200.0
2014-07-14 11:00:00,64.39,64.55,64.32,64.33,33400.0,58.9246,59.071,58.8605,58.8697,33400.0
2014-07-14 11:30:00,64.33,64.49,64.31,64.43,17300.0,58.8697,59.0161,58.8514,58.9612,17300.0
2014-07-14 12:00:00,64.41,64.47,64.31,64.33,32300.0,58.9429,58.9978,58.8514,58.8697,32300.0
2014-07-14 12:30:00,64.34,64.45,64.18,64.23,17500.0,58.8789,58.9795,58.7324,58.7782,17500.0
2014-07-14 13:00:00,64.24,64.33,64.2,64.29,17200.0,58.7873,58.8697,58.7507,58.8331,17200.0
2014-07-14 13:30:00,64.28,64.4,64.13,64.13,37200.0,58.8239,58.9338,58.6867,58.6867,37200.0
2014-07-14 14:00:00,64.16,64.32,64.11,64.23,27000.0,58.7141,58.8605,58.6684,58.7782,27000.0
2014-07-14 14:30:00,64.21,64.35,64.17,64.34,25500.0,58.7599,58.888,58.7233,58.8789,25500.0
2014-07-14 15:00:00,64.33,64.54,64.29,64.54,60900.0,58.8697,59.0619,58.8331,59.0619,60900.0
2014-07-14 15:30:00,64.53,64.56,64.31,64.38,152500.0,59.0527,59.0802,58.8514,58.9155,152500.0
2014-07-15 09:30:00,64.3,64.65,64.12,64.47,87800.0,58.8422,59.1625,58.6775,58.9978,87800.0
2014-07-15 10:00:00,64.52,64.71,64.31,64.6,60000.0,59.0436,59.2174,58.8514,59.1168,60000.0
2014-07-15 10:30:00,64.61,64.67,64.24,64.47,49700.0,59.1259,59.1808,58.7873,58.9978,49700.0
2014-07-15 11:00:00,64.45,64.58,64.33,64.49,32100.0,58.9795,59.0985,58.8697,59.0161,32100.0
2014-07-15 11:30:00,64.47,64.47,64.34,64.38,30100.0,58.9978,58.9978,58.8789,58.9155,30100.0
2014-07-15 12:00:00,64.38,64.51,64.34,64.45,30400.0,58.9155,59.0344,58.8789,58.9795,30400.0
2014-07-15 12:30:00,64.44,64.52,64.37,64.43,12200.0,58.9704,59.0436,58.9063,58.9612,12200.0
2014-07-15 13:00:00,64.41,64.69,64.41,64.58,44800.0,58.9429,59.1991,58.9429,59.0985,44800.0
2014-07-15 13:30:00,64.61,64.62,64.4,64.44,28100.0,59.1259,59.1351,58.9338,58.9704,28100.0
2014-07-15 14:00:00,64.45,64.45,64.33,64.37,22800.0,58.9795,58.9795,58.8697,58.9063,22800.0
2014-07-15 14:30:00,64.38,64.4,64.2,64.26,28300.0,58.9155,58.9338,58.7507,58.8056,28300.0
2014-07-15 15:00:00,64.27,64.27,64.07,64.15,37000.0,58.8148,58.8148,58.6318,58.705,37000.0
2014-07-15 15:30:00,64.14,64.27,64.11,64.18,70100.0,58.6958,58.8148,58.6684,58.7324,70100.0
2014-07-16 09:30:00,64.47,64.72,63.59,63.93,45500.0,58.9978,59.2266,58.1925,58.5037,45500.0
2014-07-16 10:00:00,63.96,64.38,63.96,64.21,37500.0,58.5311,58.9155,58.5311,58.7599,37500.0
2014-07-16 10:30:00,64.16,64.2,63.94,64.09,21900.0,58.7141,58.7507,58.5128,58.6501,21900.0
2014-07-16 11:00:00,64.06,64.23,63.95,63.99,21100.0,58.6226,58.7782,58.522,58.5586,21100.0
2014-07-16 11:30:00,63.99,64.0,63.89,63.94,12400.0,58.5586,58.5677,58.467,58.5128,12400.0
2014-07-16 12:00:00,63.94,64.11,63.91,64.06,11700.0,58.5128,58.6684,58.4853,58.6226,11700.0
2014-07-16 12:30:00,64.09,64.14,64.06,64.14,13200.0,58.6501,58.6958,58.6226,58.6958,13200.0
2014-07-16 13:00:00,64.15,64.17,64.08,64.11,11600.0,58.705,58.7233,58.6409,58.6684,11600.0
2014-07-16 13:30:00,64.1,64.38,64.1,64.35,26000.0,58.6592,58.9155,58.6592,58.888,26000.0
2014-07-16 14:00:00,64.36,64.48,64.33,64.36,14900.0,58.8972,59.007,58.8697,58.8972,14900.0
2014-07-16 14:30:00,64.35,64.37,64.19,64.19,19200.0,58.888,58.9063,58.7416,58.7416,19200.0
2014-07-16 15:00:00,64.2,64.3,64.18,64.3,27100.0,58.7507,58.8422,58.7324,58.8422,27100.0
2014-07-16 15:30:00,64.3,64.41,64.26,64.41,60400.0,58.8422,58.9429,58.8056,58.9429,60400.0
2014-07-17 09:30:00,63.78,63.97,63.57,63.79,23200.0,58.3664,58.5403,58.1742,58.3755,23200.0
2014-07-17 10:00:00,63.8,63.84,63.57,63.77,56200.0,58.3847,58.4213,58.1742,58.3572,56200.0
2014-07-17 10:30:00,63.79,63.8,63.52,63.53,28600.0,58.3755,58.3847,58.1285,58.1376,28600.0
2014-07-17 11:00:00,63.5,63.5,63.09,63.11,61300.0,58.1101,58.1101,57.735,57.7533,61300.0
2014-07-17 11:30:00,63.06,63.3,63.04,63.1,35900.0,57.7075,57.9271,57.6892,57.7441,35900.0
2014-07-17 12:00:00,63.1,63.12,62.82,62.97,42700.0,57.7441,57.7624,57.4879,57.6251,42700.0
2014-07-17 12:30:00,62.99,63.19,62.88,63.15,34500.0,57.6434,57.8265,57.5428,57.7899,34500.0
2014-07-17 13:00:00,63.14,63.29,63.14,63.21,28900.0,57.7807,57.918,57.7807,57.8448,28900.0
2014-07-17 13:30:00,63.24,63.32,63.22,63.28,18800.0,57.8722,57.9454,57.8539,57.9088,18800.0
2014-07-17 14:00:00,63.29,63.48,63.23,63.42,41900.0,57.918,58.0918,57.8631,58.0369,41900.0
2014-07-17 14:30:00,63.43,63.52,63.35,63.48,38500.0,58.0461,58.1285,57.9729,58.0918,38500.0
2014-07-17 15:00:00,63.49,63.5,63.02,63.08,40900.0,58.101,58.1101,57.6709,57.7258,40900.0
2014-07-17 15:30:00,63.05,63.13,62.96,62.99,128000.0,57.6983,57.7716,57.616,57.6434,128000.0
2014-07-18 09:30:00,63.12,63.48,62.97,63.28,88000.0,57.7624,58.0918,57.6251,57.9088,88000.0
2014-07-18 10:00:00,63.37,63.67,63.31,63.59,24400.0,57.9912,58.2657,57.9363,58.1925,24400.0
2014-07-18 10:30:00,63.68,63.88,63.58,63.88,17800.0,58.2749,58.4579,58.1834,58.4579,17800.0
2014-07-18 11:00:00,63.93,63.93,63.8,63.82,11600.0,58.5037,58.5037,58.3847,58.403,11600.0
2014-07-18 11:30:00,63.84,63.91,63.77,63.78,13100.0,58.4213,58.4853,58.3572,58.3664,13100.0
2014-07-18 12:00:00,63.81,64.11,63.81,64.08,20700.0,58.3938,58.6684,58.3938,58.6409,20700.0
2014-07-18 12:30:00,64.1,64.27,64.09,64.15,18200.0,58.6592,58.8148,58.6501,58.705,18200.0
2014-07-18 13:00:00,64.16,64.19,64.1,64.12,11400.0,58.7141,58.7416,58.6592,58.6775,11400.0
2014-07-18 13:30:00,64.15,64.21,64.1,64.17,12100.0,58.705,58.7599,58.6592,58.7233,12100.0
2014-07-18 14:00:00,64.15,64.2,64.03,64.19,39900.0,58.705,58.7507,58.5952,58.7416,39900.0
2014-07-18 14:30:00,64.19,64.26,64.14,64.19,20100.0,58.7416,58.8056,58.6958,58.7416,20100.0
2014-07-18 15:00:00,64.17,64.23,64.12,64.13,39100.0,58.7233,58.7782,58.6775,58.6867,39100.0
2014-07-18 15:30:00,64.12,64.21,63.92,64.04,148300.0,58.6775,58.7599,58.4945,58.6043,148300.0
2014-07-21 09:30:00,63.81,64.06,63.57,63.63,36000.0,58.3938,58.6226,58.1742,58.2291,36000.0
2014-07-21 10:00:00,63.58,63.69,63.34,63.51,37600.0,58.1834,58.284,57.9637,58.1193,37600.0
2014-07-21 10:30:00,63.47,63.49,63.16,63.25,21900.0,58.0827,58.101,57.799,57.8814,21900.0
2014-07-21 11:00:00,63.2,63.35,63.08,63.35,25600.0,57.8356,57.9729,57.7258,57.9729,25600.0
2014-07-21 11:30:00,63.35,63.45,63.24,63.45,25100.0,57.9729,58.0644,57.8722,58.0644,25100.0
2014-07-21 12:00:00,63.44,63.44,63.26,63.29,9400.0,58.0552,58.0552,57.8905,57.918,9400.0
2014-07-21 12:30:00,63.3,63.34,63.2,63.22,6500.0,57.9271,57.9637,57.8356,57.8539,6500.0
2014-07-21 13:00:00,63.2,63.47,63.14,63.46,14300.0,57.8356,58.0827,57.7807,58.0735,14300.0
2014-07-21 13:30:00,63.49,63.6,63.43,63.55,9700.0,58.101,58.2017,58.0461,58.1559,9700.0
2014-07-21 14:00:00,63.57,63.64,63.47,63.5,19000.0,58.1742,58.2383,58.0827,58.1101,19000.0
2014-07-21 14:30:00,63.51,63.53,63.43,63.51,13000.0,58.1193,58.1376,58.0461,58.1193,13000.0
2014-07-21 15:00:00,63.52,63.69,63.48,63.69,25400.0,58.1285,58.284,58.0918,58.284,25400.0
2014-07-21 15:30:00,63.69,63.71,63.54,63.57,51400.0,58.284,58.3023,58.1468,58.1742,51400.0
2014-07-22 09:30:00,64.05,64.39,63.98,64.24,48400.0,58.6135,58.9246,58.5494,58.7873,48400.0
2014-07-22 10:00:00,64.28,64.54,64.2,64.25,30500.0,58.8239,59.0619,58.7507,58.7965,30500.0
2014-07-22 10:30:00,64.24,64.3,64.08,64.28,19200.0,58.7873,58.8422,58.6409,58.8239,19200.0
2014-07-22 11:00:00,64.31,64.42,64.2,64.23,19300.0,58.8514,58.9521,58.7507,58.7782,19300.0
2014-07-22 11:30:00,64.32,64.42,64.22,64.35,15100.0,58.8605,58.9521,58.769,58.888,15100.0
2014-07-22 12:00:00,64.33,64.44,64.31,64.36,8300.0,58.8697,58.9704,58.8514,58.8972,8300.0
2014-07-22 12:30:00,64.36,64.42,64.29,64.34,23700.0,58.8972,58.9521,58.8331,58.8789,23700.0
2014-07-22 13:00:00,64.34,64.37,64.29,64.29,9500.0,58.8789,58.9063,58.8331,58.8331,9500.0
2014-07-22 13:30:00,64.3,64.32,64.23,64.32,16900.0,58.8422,58.8605,58.7782,58.8605,16900.0
2014-07-22 14:00:00,64.3,64.46,64.28,64.46,32300.0,58.8422,58.9887,58.8239,58.9887,32300.0
2014-07-22 14:30:00,64.47,64.47,64.19,64.28,30400.0,58.9978,58.9978,58.7416,58.8239,30400.0
2014-07-22 15:00:00,64.29,64.54,64.29,64.54,40200.0,58.8331,59.0619,58.8331,59.0619,40200.0
2014-07-22 15:30:00,64.55,64.62,64.48,64.56,89000.0,59.071,59.1351,59.007,59.0802,89000.0
2014-07-23 09:30:00,65.56,65.56,64.04,64.34,40100.0,59.9953,59.9953,58.6043,58.8789,40100.0
2014-07-23 10:00:00,64.29,65.2,64.23,65.2,25900.0,58.8331,59.6659,58.7782,59.6659,25900.0
2014-07-23 10:30:00,65.25,65.63,65.2,65.62,35100.0,59.7116,60.0594,59.6659,60.0502,35100.0
2014-07-23 11:00:00,65.65,65.83,65.5,65.81,45700.0,60.0777,60.2424,59.9404,60.2241,45700.0
2014-07-23 11:30:00,65.8,65.84,65.5,65.73,61400.0,60.2149,60.2515,59.9404,60.1509,61400.0
2014-07-23 12:00:00,65.74,65.74,65.58,65.63,24500.0,60.16,60.16,60.0136,60.0594,24500.0
2014-07-23 12:30:00,65.64,65.73,65.55,65.59,14400.0,60.0685,60.1509,59.9861,60.0228,14400.0
2014-07-23 13:00:00,65.59,65.64,65.51,65.55,14300.0,60.0228,60.0685,59.9495,59.9861,14300.0
2014-07-23 13:30:00,65.56,65.72,65.55,65.66,22600.0,59.9953,60.1417,59.9861,60.0868,22600.0
2014-07-23 14:00:00,65.65,65.81,65.59,65.75,19400.0,60.0777,60.2241,60.0228,60.1692,19400.0
2014-07-23 14:30:00,65.75,65.75,65.65,65.7,73100.0,60.1692,60.1692,60.0777,60.1234,73100.0
2014-07-23 15:00:00,65.69,65.9,65.66,65.87,164500.0,60.1143,60.3064,60.0868,60.279,164500.0
2014-07-23 15:30:00,65.87,66.08,65.83,65.84,205800.0,60.279,60.4712,60.2424,60.2515,205800.0
2014-07-24 09:30:00,65.22,65.22,64.62,64.89,97200.0,59.6842,59.6842,59.1351,59.3822,97200.0
2014-07-24 10:00:00,64.89,65.0,64.72,64.81,77600.0,59.3822,59.4828,59.2266,59.309,77600.0
2014-07-24 10:30:00,64.79,64.84,64.55,64.65,34200.0,59.2907,59.3364,59.071,59.1625,34200.0
2014-07-24 11:00:00,64.65,64.74,64.55,64.73,40100.0,59.1625,59.2449,59.071,59.2357,40100.0
2014-07-24 11:30:00,64.73,64.94,64.72,64.88,21300.0,59.2357,59.4279,59.2266,59.373,21300.0
2014-07-24 12:00:00,64.88,65.55,64.79,65.42,105200.0,59.373,59.9861,59.2907,59.8672,105200.0
2014-07-24 12:30:00,65.38,65.41,65.2,65.37,27400.0,59.8306,59.858,59.6659,59.8214,27400.0
2014-07-24 13:00:00,65.37,65.74,65.3,65.71,50700.0,59.8214,60.16,59.7574,60.1326,50700.0
2014-07-24 13:30:00,65.7,66.01,65.66,65.96,51200.0,60.1234,60.4071,60.0868,60.3613,51200.0
2014-07-24 14:00:00,65.97,65.98,65.82,65.93,63000.0,60.3705,60.3796,60.2332,60.3339,63000.0
2014-07-24 14:30:00,65.93,65.95,65.8,65.8,54600.0,60.3339,60.3522,60.2149,60.2149,54600.0
2014-07-24 15:00:00,65.78,65.83,65.7,65.77,46800.0,60.1966,60.2424,60.1234,60.1875,46800.0
2014-07-24 15:30:00,65.77,65.98,65.74,65.94,134100.0,60.1875,60.3796,60.16,60.343,134100.0
2014-07-25 09:30:00,65.69,65.69,65.25,65.44,47500.0,60.1143,60.1143,59.7116,59.8855,47500.0
2014-07-25 10:00:00,65.47,65.62,65.39,65.43,26700.0,59.9129,60.0502,59.8397,59.8763,26700.0
2014-07-25 10:30:00,65.44,65.45,65.21,65.26,31400.0,59.8855,59.8946,59.675,59.7208,31400.0
2014-07-25 11:00:00,65.25,65.26,65.12,65.21,23900.0,59.7116,59.7208,59.5926,59.675,23900.0
2014-07-25 11:30:00,65.24,65.32,65.16,65.19,17000.0,59.7025,59.7757,59.6292,59.6567,17000.0
2014-07-25 12:00:00,65.23,65.35,65.19,65.26,13100.0,59.6933,59.8031,59.6567,59.7208,13100.0
2014-07-25 12:30:00,65.25,65.37,65.22,65.23,15200.0,59.7116,59.8214,59.6842,59.6933,15200.0
2014-07-25 13:00:00,65.24,65.3,65.15,65.17,16400.0,59.7025,59.7574,59.6201,59.6384,16400.0
2014-07-25 13:30:00,65.16,65.25,65.09,65.16,19600.0,59.6292,59.7116,59.5652,59.6292,19600.0
2014-07-25 14:00:00,65.15,65.28,65.11,65.26,16700.0,59.6201,59.7391,59.5835,59.7208,16700.0
2014-07-25 14:30:00,65.28,65.31,65.2,65.28,19700.0,59.7391,59.7665,59.6659,59.7391,19700.0
2014-07-25 15:00:00,65.28,65.34,65.21,65.26,33400.0,59.7391,59.794,59.675,59.7208,33400.0
2014-07-25 15:30:00,65.29,65.29,65.15,65.19,80300.0,59.7482,59.7482,59.6201,59.6567,80300.0
2014-07-28 09:30:00,65.07,65.18,64.74,64.9,33300.0,59.5469,59.6476,59.2449,59.3913,33300.0
2014-07-28 10:00:00,64.78,64.85,64.2,64.27,47300.0,59.2815,59.3456,58.7507,58.8148,47300.0
2014-07-28 10:30:00,64.26,64.62,64.25,64.52,32600.0,58.8056,59.1351,58.7965,59.0436,32600.0
2014-07-28 11:00:00,64.52,64.78,64.44,64.77,29100.0,59.0436,59.2815,58.9704,59.2724,29100.0
2014-07-28 11:30:00,64.8,64.85,64.66,64.83,34600.0,59.2998,59.3456,59.1717,59.3273,34600.0
2014-07-28 12:00:00,64.81,64.85,64.55,64.55,15300.0,59.309,59.3456,59.071,59.071,15300.0
2014-07-28 12:30:00,64.56,64.61,64.37,64.42,34200.0,59.0802,59.1259,58.9063,58.9521,34200.0
2014-07-28 13:00:00,64.41,64.48,64.32,64.43,19600.0,58.9429,59.007,58.8605,58.9612,19600.0
2014-07-28 13:30:00,64.44,64.81,64.4,64.8,39800.0,58.9704,59.309,58.9338,59.2998,39800.0
2014-07-28 14:00:00,64.77,64.8,64.68,64.68,12400.0,59.2724,59.2998,59.19,59.19,12400.0
2014-07-28 14:30:00,64.68,64.7,64.5,64.56,21100.0,59.19,59.2083,59.0253,59.0802,21100.0
2014-07-28 15:00:00,64.58,64.6,64.44,64.44,25000.0,59.0985,59.1168,58.9704,58.9704,25000.0
2014-07-28 15:30:00,64.44,64.54,64.38,64.49,85600.0,58.9704,59.0619,58.9155,59.0161,85600.0
2014-07-29 09:30:00,64.77,65.71,64.61,65.44,124700.0,59.2724,60.1326,59.1259,59.8855,124700.0
2014-07-29 10:00:00,65.46,65.91,65.42,65.87,136700.0,59.9038,60.3156,59.8672,60.279,136700.0
2014-07-29 10:30:00,65.87,66.55,65.86,66.39,173200.0,60.279,60.9013,60.2698,60.7548,173200.0
2014-07-29 11:00:00,66.38,66.38,65.91,65.94,64000.0,60.7457,60.7457,60.3156,60.343,64000.0
2014-07-29 11:30:00,65.93,65.93,65.63,65.78,36100.0,60.3339,60.3339,60.0594,60.1966,36100.0
2014-07-29 12:00:00,65.8,65.99,65.73,65.98,42400.0,60.2149,60.3888,60.1509,60.3796,42400.0
2014-07-29 12:30:00,65.98,66.06,65.85,66.02,33200.0,60.3796,60.4529,60.2607,60.4163,33200.0
2014-07-29 13:00:00,66.0,66.35,65.94,66.26,46600.0,60.398,60.7182,60.343,60.6359,46600.0
2014-07-29 13:30:00,66.25,66.25,66.01,66.01,39900.0,60.6267,60.6267,60.4071,60.4071,39900.0
2014-07-29 14:00:00,66.01,66.12,65.63,65.71,63800.0,60.4071,60.5078,60.0594,60.1326,63800.0
2014-07-29 14:30:00,65.72,65.77,65.59,65.62,49000.0,60.1417,60.1875,60.0228,60.0502,49000.0
2014-07-29 15:00:00,65.6,65.7,65.51,65.58,47300.0,60.0319,60.1234,59.9495,60.0136,47300.0
2014-07-29 15:30:00,65.58,65.65,65.44,65.46,211800.0,60.0136,60.0777,59.8855,59.9038,211800.0
2014-07-30 09:30:00,65.75,66.1,65.53,65.72,43000.0,60.1692,60.4895,59.9678,60.1417,43000.0
2014-07-30 10:00:00,65.78,65.78,65.43,65.48,50100.0,60.1966,60.1966,59.8763,59.9221,50100.0
2014-07-30 10:30:00,65.44,65.53,65.03,65.23,58300.0,59.8855,59.9678,59.5103,59.6933,58300.0
2014-07-30 11:00:00,65.21,65.38,65.04,65.3,34600.0,59.675,59.8306,59.5194,59.7574,34600.0
2014-07-30 11:30:00,65.3,65.3,64.94,64.94,26300.0,59.7574,59.7574,59.4279,59.4279,26300.0
2014-07-30 12:00:00,64.92,65.14,64.92,65.0,34100.0,59.4096,59.6109,59.4096,59.4828,34100.0
2014-07-30 12:30:00,65.01,65.13,64.97,65.05,17100.0,59.492,59.6018,59.4554,59.5286,17100.0
2014-07-30 13:00:00,65.05,65.24,65.03,65.2,28300.0,59.5286,59.7025,59.5103,59.6659,28300.0
2014-07-30 13:30:00,65.16,65.66,65.16,65.59,51200.0,59.6292,60.0868,59.6292,60.0228,51200.0
2014-07-30 14:00:00,65.59,66.05,65.44,65.87,64900.0,60.0228,60.4437,59.8855,60.279,64900.0
2014-07-30 14:30:00,65.83,65.83,65.37,65.37,43300.0,60.2424,60.2424,59.8214,59.8214,43300.0
2014-07-30 15:00:00,65.36,65.36,65.15,65.17,71500.0,59.8123,59.8123,59.6201,59.6384,71500.0
2014-07-30 15:30:00,65.2,65.41,65.18,65.35,137200.0,59.6659,59.858,59.6476,59.8031,137200.0
2014-07-31 09:30:00,64.56,64.9,64.42,64.48,53200.0,59.0802,59.3913,58.9521,59.007,53200.0
2014-07-31 10:00:00,64.49,64.49,64.08,64.29,52800.0,59.0161,59.0161,58.6409,58.8331,52800.0
2014-07-31 10:30:00,64.26,64.26,63.72,63.76,87500.0,58.8056,58.8056,58.3115,58.3481,87500.0
2014-07-31 11:00:00,63.76,64.11,63.76,63.79,64800.0,58.3481,58.6684,58.3481,58.3755,64800.0
2014-07-31 11:30:00,63.79,63.86,63.48,63.51,36200.0,58.3755,58.4396,58.0918,58.1193,36200.0
2014-07-31 12:00:00,63.52,63.6,63.32,63.41,54500.0,58.1285,58.2017,57.9454,58.0278,54500.0
2014-07-31 12:30:00,63.39,63.66,63.39,63.64,50000.0,58.0095,58.2566,58.0095,58.2383,50000.0
2014-07-31 13:00:00,63.64,63.76,63.61,63.73,11500.0,58.2383,58.3481,58.2108,58.3206,11500.0
2014-07-31 13:30:00,63.73,63.94,63.68,63.76,40800.0,58.3206,58.5128,58.2749,58.3481,40800.0
2014-07-31 14:00:00,63.78,63.82,63.66,63.71,49600.0,58.3664,58.403,58.2566,58.3023,49600.0
2014-07-31 14:30:00,63.71,63.71,63.18,63.19,64300.0,58.3023,58.3023,57.8173,57.8265,64300.0
2014-07-31 15:00:00,63.19,63.31,63.02,63.09,90100.0,57.8265,57.9363,57.6709,57.735,90100.0
2014-07-31 15:30:00,63.1,63.26,63.04,63.13,170500.0,57.7441,57.8905,57.6892,57.7716,170500.0
2014-08-01 09:30:00,63.0,63.84,62.7,63.59,68600.0,57.6526,58.4213,57.3781,58.1925,68600.0
2014-08-01 10:00:00,63.59,63.87,62.95,63.13,123000.0,58.1925,58.4487,57.6068,57.7716,123000.0
2014-08-01 10:30:00,63.18,63.51,63.1,63.25,93800.0,57.8173,58.1193,57.7441,57.8814,93800.0
2014-08-01 11:00:00,63.2,63.29,62.89,62.97,60300.0,57.8356,57.918,57.5519,57.6251,60300.0
2014-08-01 11:30:00,62.97,62.98,62.51,62.54,41900.0,57.6251,57.6343,57.2042,57.2316,41900.0
2014-08-01 12:00:00,62.51,62.84,62.51,62.83,30500.0,57.2042,57.5062,57.2042,57.497,30500.0
2014-08-01 12:30:00,62.85,63.15,62.85,63.11,37100.0,57.5153,57.7899,57.5153,57.7533,37100.0
2014-08-01 13:00:00,63.1,63.51,62.89,63.5,35500.0,57.7441,58.1193,57.5519,58.1101,35500.0
2014-08-01 13:30:00,63.52,63.6,63.38,63.6,26200.0,58.1285,58.2017,58.0003,58.2017,26200.0
2014-08-01 14:00:00,63.6,63.71,63.42,63.44,24800.0,58.2017,58.3023,58.0369,58.0552,24800.0
2014-08-01 14:30:00,63.45,63.51,63.28,63.33,27000.0,58.0644,58.1193,57.9088,57.9546,27000.0
2014-08-01 15:00:00,63.3,63.52,63.29,63.36,34500.0,57.9271,58.1285,57.918,57.982,34500.0
2014-08-01 15:30:00,63.36,63.39,63.2,63.34,108500.0,57.982,58.0095,57.8356,57.9637,108500.0
2014-08-04 09:30:00,63.41,63.7,63.36,63.59,56800.0,58.0278,58.2932,57.982,58.1925,56800.0
2014-08-04 10:00:00,63.57,63.76,63.33,63.64,78100.0,58.1742,58.3481,57.9546,58.2383,78100.0
2014-08-04 10:30:00,63.58,63.7,63.33,63.33,64300.0,58.1834,58.2932,57.9546,57.9546,64300.0
2014-08-04 11:00:00,63.3,63.5,63.14,63.41,46200.0,57.9271,58.1101,57.7807,58.0278,46200.0
2014-08-04 11:30:00,63.44,63.53,63.4,63.41,39800.0,58.0552,58.1376,58.0186,58.0278,39800.0
2014-08-04 12:00:00,63.46,63.67,63.4,63.67,28000.0,58.0735,58.2657,58.0186,58.2657,28000.0
2014-08-04 12:30:00,63.66,63.67,63.42,63.49,20000.0,58.2566,58.2657,58.0369,58.101,20000.0
2014-08-04 13:00:00,63.47,63.7,63.32,63.32,31900.0,58.0827,58.2932,57.9454,57.9454,31900.0
2014-08-04 13:30:00,63.3,63.35,63.22,63.27,59200.0,57.9271,57.9729,57.8539,57.8997,59200.0
2014-08-04 14:00:00,63.28,63.34,63.12,63.14,74000.0,57.9088,57.9637,57.7624,57.7807,74000.0
2014-08-04 14:30:00,63.13,63.35,63.1,63.26,118500.0,57.7716,57.9729,57.7441,57.8905,118500.0
2014-08-04 15:00:00,63.26,63.27,62.98,63.07,135300.0,57.8905,57.8997,57.6343,57.7166,135300.0
2014-08-04 15:30:00,63.07,63.37,63.07,63.27,199800.0,57.7166,57.9912,57.7166,57.8997,199800.0
2014-08-05 09:30:00,62.6,64.0,61.6,62.29,148000.0,57.2865,58.5677,56.3714,57.0029,148000.0
2014-08-05 10:00:00,62.28,62.9,61.76,62.84,91600.0,56.9937,57.5611,56.5178,57.5062,91600.0
2014-08-05 10:30:00,62.83,63.55,62.81,63.2,61700.0,57.497,58.1559,57.4787,57.8356,61700.0
2014-08-05 11:00:00,63.24,63.92,62.95,63.7,79100.0,57.8722,58.4945,57.6068,58.2932,79100.0
2014-08-05 11:30:00,63.69,64.26,63.69,64.2,144100.0,58.284,58.8056,58.284,58.7507,144100.0
2014-08-05 12:00:00,64.24,64.24,63.56,63.92,59900.0,58.7873,58.7873,58.1651,58.4945,59900.0
2014-08-05 12:30:00,63.91,63.93,63.52,63.74,26800.0,58.4853,58.5037,58.1285,58.3298,26800.0
2014-08-05 13:00:00,63.77,63.77,63.23,63.29,44200.0,58.3572,58.3572,57.8631,57.918,44200.0
2014-08-05 13:30:00,63.28,63.3,62.7,62.76,55700.0,57.9088,57.9271,57.3781,57.433,55700.0
2014-08-05 14:00:00,62.73,62.76,62.24,62.66,68800.0,57.4055,57.433,56.9571,57.3414,68800.0
2014-08-05 14:30:00,62.67,62.78,62.43,62.43,60600.0,57.3506,57.4513,57.131,57.131,60600.0
2014-08-05 15:00:00,62.41,62.59,62.23,62.5,97200.0,57.1127,57.2774,56.9479,57.195,97200.0
2014-08-05 15:30:00,62.49,62.55,62.2,62.22,331100.0,57.1859,57.2408,56.9205,56.9388,331100.0
2014-08-06 09:30:00,62.13,62.13,61.32,61.53,152800.0,56.8564,56.8564,56.1152,56.3074,152800.0
2014-08-06 10:00:00,61.52,61.85,61.52,61.85,122000.0,56.2982,56.6002,56.2982,56.6002,122000.0
2014-08-06 10:30:00,61.86,62.23,61.79,62.2,48900.0,56.6094,56.9479,56.5453,56.9205,48900.0
2014-08-06 11:00:00,62.2,62.28,61.87,61.88,61500.0,56.9205,56.9937,56.6185,56.6277,61500.0
2014-08-06 11:30:00,61.91,62.04,61.89,61.98,54600.0,56.6551,56.7741,56.6368,56.7192,54600.0
2014-08-06 12:00:00,62.0,62.03,61.76,61.78,66700.0,56.7375,56.7649,56.5178,56.5361,66700.0
2014-08-06 12:30:00,61.8,62.0,61.68,61.96,91800.0,56.5544,56.7375,56.4446,56.7009,91800.0
2014-08-06 13:00:00,61.98,62.02,61.84,61.95,70500.0,56.7192,56.7558,56.591,56.6917,70500.0
2014-08-06 13:30:00,61.95,62.16,61.95,62.12,117600.0,56.6917,56.8839,56.6917,56.8473,117600.0
2014-08-06 14:00:00,62.11,62.2,61.99,62.2,46800.0,56.8381,56.9205,56.7283,56.9205,46800.0
2014-08-06 14:30:00,62.21,62.46,62.13,62.32,53400.0,56.9296,57.1584,56.8564,57.0303,53400.0
2014-08-06 15:00:00,62.3,62.51,62.14,62.14,48200.0,57.012,57.2042,56.8656,56.8656,48200.0
2014-08-06 15:30:00,62.14,62.41,62.09,62.41,140200.0,56.8656,57.1127,56.8198,57.1127,140200.0
2014-08-07 09:30:00,62.59,62.78,61.84,62.07,104100.0,57.2774,57.4513,56.591,56.8015,104100.0
2014-08-07 10:00:00,62.05,62.13,61.78,61.95,163900.0,56.7832,56.8564,56.5361,56.6917,163900.0
2014-08-07 10:30:00,61.9,62.0,61.51,61.69,54000.0,56.646,56.7375,56.2891,56.4538,54000.0
2014-08-07 11:00:00,61.71,61.74,61.43,61.7,38700.0,56.4721,56.4995,56.2159,56.4629,38700.0
2014-08-07 11:30:00,61.68,61.78,61.32,61.49,57200.0,56.4446,56.5361,56.1152,56.2708,57200.0
2014-08-07 12:00:00,61.49,61.55,61.32,61.32,77900.0,56.2708,56.3257,56.1152,56.1152,77900.0
2014-08-07 12:30:00,61.32,61.57,61.14,61.5,46400.0,56.1152,56.344,55.9505,56.2799,46400.0
2014-08-07 13:00:00,61.49,61.81,61.48,61.72,20300.0,56.2708,56.5636,56.2616,56.4812,20300.0
2014-08-07 13:30:00,61.75,61.93,61.74,61.93,24400.0,56.5087,56.6734,56.4995,56.6734,24400.0
2014-08-07 14:00:00,61.91,61.93,61.53,61.54,28100.0,56.6551,56.6734,56.3074,56.3165,28100.0
2014-08-07 14:30:00,61.53,61.53,61.17,61.18,33600.0,56.3074,56.3074,55.9779,55.9871,33600.0
2014-08-07 15:00:00,61.23,61.34,60.78,60.83,105900.0,56.0328,56.1335,55.621,55.6668,105900.0
2014-08-07 15:30:00,60.82,61.59,60.79,61.5,449700.0,55.6576,56.3623,55.6302,56.2799,449700.0
2014-08-08 09:30:00,61.75,61.75,61.15,61.37,75800.0,56.5087,56.5087,55.9596,56.1609,75800.0
2014-08-08 10:00:00,61.32,61.7,61.31,61.47,64900.0,56.1152,56.4629,56.106,56.2525,64900.0
2014-08-08 10:30:00,61.39,61.64,61.39,61.48,45600.0,56.1792,56.408,56.1792,56.2616,45600.0
2014-08-08 11:00:00,61.5,61.97,61.5,61.88,23300.0,56.2799,56.71,56.2799,56.6277,23300.0
2014-08-08 11:30:00,61.91,62.01,61.75,61.96,32200.0,56.6551,56.7466,56.5087,56.7009,32200.0
2014-08-08 12:00:00,61.98,62.08,61.88,62.07,23300.0,56.7192,56.8107,56.6277,56.8015,23300.0
2014-08-08 12:30:00,62.06,62.14,61.93,61.93,22000.0,56.7924,56.8656,56.6734,56.6734,22000.0
2014-08-08 13:00:00,61.93,62.2,61.83,62.12,28500.0,56.6734,56.9205,56.5819,56.8473,28500.0
2014-08-08 13:30:00,62.13,62.2,61.92,62.01,46500.0,56.8564,56.9205,56.6643,56.7466,46500.0
2014-08-08 14:00:00,61.99,62.05,61.89,61.96,22600.0,56.7283,56.7832,56.6368,56.7009,22600.0
2014-08-08 14:30:00,61.98,62.02,61.81,61.82,72200.0,56.7192,56.7558,56.5636,56.5727,72200.0
2014-08-08 15:00:00,61.78,61.89,61.69,61.89,49800.0,56.5361,56.6368,56.4538,56.6368,49800.0
2014-08-08 15:30:00,61.87,61.98,61.85,61.94,109400.0,56.6185,56.7192,56.6002,56.6826,109400.0
2014-08-11 09:30:00,62.08,62.43,62.05,62.34,50000.0,56.8107,57.131,56.7832,57.0486,50000.0
2014-08-11 10:00:00,62.38,62.52,62.0,62.0,54100.0,57.0852,57.2133,56.7375,56.7375,54100.0
2014-08-11 10:30:00,62.04,62.31,62.0,62.22,114700.0,56.7741,57.0212,56.7375,56.9388,114700.0
2014-08-11 11:00:00,62.23,62.33,62.18,62.23,26300.0,56.9479,57.0395,56.9022,56.9479,26300.0
2014-08-11 11:30:00,62.23,62.28,62.11,62.11,15300.0,56.9479,56.9937,56.8381,56.8381,15300.0
2014-08-11 12:00:00,62.13,62.15,61.88,61.96,17700.0,56.8564,56.8747,56.6277,56.7009,17700.0
2014-08-11 12:30:00,61.95,62.14,61.94,62.09,22300.0,56.6917,56.8656,56.6826,56.8198,22300.0
2014-08-11 13:00:00,62.08,62.2,61.96,61.96,185000.0,56.8107,56.9205,56.7009,56.7009,185000.0
2014-08-11 13:30:00,61.97,62.05,61.73,61.77,19300.0,56.71,56.7832,56.4904,56.527,19300.0
2014-08-11 14:00:00,61.79,62.12,61.7,62.03,56200.0,56.5453,56.8473,56.4629,56.7649,56200.0
2014-08-11 14:30:00,62.0,62.05,61.92,61.94,30700.0,56.7375,56.7832,56.6643,56.6826,30700.0
2014-08-11 15:00:00,61.93,62.0,61.81,61.81,50000.0,56.6734,56.7375,56.5636,56.5636,50000.0
2014-08-11 15:30:00,61.8,61.89,61.65,61.68,153600.0,56.5544,56.6368,56.4172,56.4446,153600.0
2014-08-12 09:30:00,61.64,61.79,61.43,61.73,32300.0,56.408,56.5453,56.2159,56.4904,32300.0
2014-08-12 10:00:00,61.72,61.79,61.55,61.73,31700.0,56.4812,56.5453,56.3257,56.4904,31700.0
2014-08-12 10:30:00,61.75,61.75,61.53,61.61,43500.0,56.5087,56.5087,56.3074,56.3806,43500.0
2014-08-12 11:00:00,61.59,61.59,61.17,61.28,19900.0,56.3623,56.3623,55.9779,56.0786,19900.0
2014-08-12 11:30:00,61.28,61.66,61.28,61.66,21700.0,56.0786,56.4263,56.0786,56.4263,21700.0
2014-08-12 12:00:00,61.63,61.77,61.5,61.75,110400.0,56.3989,56.527,56.2799,56.5087,110400.0
2014-08-12 12:30:00,61.75,61.91,61.75,61.75,20300.0,56.5087,56.6551,56.5087,56.5087,20300.0
2014-08-12 13:00:00,61.75,61.8,61.43,61.45,79700.0,56.5087,56.5544,56.2159,56.2342,79700.0
2014-08-12 13:30:00,61.45,61.51,61.36,61.44,20300.0,56.2342,56.2891,56.1518,56.225,20300.0
2014-08-12 14:00:00,61.43,61.49,61.31,61.46,21700.0,56.2159,56.2708,56.106,56.2433,21700.0
2014-08-12 14:30:00,61.49,61.67,61.36,61.64,33400.0,56.2708,56.4355,56.1518,56.408,33400.0
2014-08-12 15:00:00,61.64,61.94,61.6,61.82,72300.0,56.408,56.6826,56.3714,56.5727,72300.0
2014-08-12 15:30:00,61.82,61.92,61.68,61.88,107900.0,56.5727,56.6643,56.4446,56.6277,107900.0
2014-08-13 09:30:00,62.18,62.32,61.95,62.09,28600.0,56.9022,57.0303,56.6917,56.8198,28600.0
2014-08-13 10:00:00,62.05,62.33,61.98,62.27,30700.0,56.7832,57.0395,56.7192,56.9846,30700.0
2014-08-13 10:30:00,62.22,62.42,62.18,62.29,33600.0,56.9388,57.1218,56.9022,57.0029,33600.0
2014-08-13 11:00:00,62.31,62.6,62.31,62.51,22600.0,57.0212,57.2865,57.0212,57.2042,22600.0
2014-08-13 11:30:00,62.5,62.8,62.44,62.79,44100.0,57.195,57.4696,57.1401,57.4604,44100.0
2014-08-13 12:00:00,62.78,62.84,62.63,62.73,33400.0,57.4513,57.5062,57.314,57.4055,33400.0
2014-08-13 12:30:00,62.72,62.73,62.61,62.62,21600.0,57.3964,57.4055,57.2957,57.3048,21600.0
2014-08-13 13:00:00,62.63,62.72,62.5,62.51,160400.0,57.314,57.3964,57.195,57.2042,160400.0
2014-08-13 13:30:00,62.52,62.52,62.3,62.3,82700.0,57.2133,57.2133,57.012,57.012,82700.0
2014-08-13 14:00:00,62.31,62.34,62.02,62.06,31900.0,57.0212,57.0486,56.7558,56.7924,31900.0
2014-08-13 14:30:00,62.05,62.13,61.94,62.13,23400.0,56.7832,56.8564,56.6826,56.8564,23400.0
2014-08-13 15:00:00,62.12,62.19,62.07,62.07,26400.0,56.8473,56.9113,56.8015,56.8015,26400.0
2014-08-13 15:30:00,62.09,62.11,61.95,62.02,228600.0,56.8198,56.8381,56.6917,56.7558,228600.0
2014-08-14 09:30:00,62.13,62.3,62.01,62.08,53700.0,56.8564,57.012,56.7466,56.8107,53700.0
2014-08-14 10:00:00,62.1,62.31,62.08,62.24,50300.0,56.829,57.0212,56.8107,56.9571,50300.0
2014-08-14 10:30:00,62.25,62.28,62.06,62.09,17400.0,56.9662,56.9937,56.7924,56.8198,17400.0
2014-08-14 11:00:00,62.09,62.17,62.05,62.09,16300.0,56.8198,56.893,56.7832,56.8198,16300.0
2014-08-14 11:30:00,62.12,62.16,62.05,62.15,18900.0,56.8473,56.8839,56.7832,56.8747,18900.0
2014-08-14 12:00:00,62.14,62.15,62.08,62.09,16900.0,56.8656,56.8747,56.8107,56.8198,16900.0
2014-08-14 12:30:00,62.09,62.3,62.09,62.19,19000.0,56.8198,57.012,56.8198,56.9113,19000.0
2014-08-14 13:00:00,62.19,62.35,62.19,62.23,17300.0,56.9113,57.0578,56.9113,56.9479,17300.0
2014-08-14 13:30:00,62.21,62.3,62.16,62.22,17700.0,56.9296,57.012,56.8839,56.9388,17700.0
2014-08-14 14:00:00,62.24,62.24,61.98,62.06,51900.0,56.9571,56.9571,56.7192,56.7924,51900.0
2014-08-14 14:30:00,62.09,62.16,62.02,62.05,31200.0,56.8198,56.8839,56.7558,56.7832,31200.0
2014-08-14 15:00:00,62.06,62.07,61.95,62.04,47100.0,56.7924,56.8015,56.6917,56.7741,47100.0
2014-08-14 15:30:00,62.04,62.08,61.98,62.06,80600.0,56.7741,56.8107,56.7192,56.7924,80600.0
2014-08-15 09:30:00,62.43,62.63,62.3,62.57,91100.0,57.131,57.314,57.012,57.2591,91100.0
2014-08-15 10:00:00,62.6,62.68,62.36,62.43,171600.0,57.2865,57.3598,57.0669,57.131,171600.0
2014-08-15 10:30:00,62.44,62.52,61.72,61.93,37400.0,57.1401,57.2133,56.4812,56.6734,37400.0
2014-08-15 11:00:00,61.95,62.03,61.7,61.7,36000.0,56.6917,56.7649,56.4629,56.4629,36000.0
2014-08-15 11:30:00,61.72,61.79,61.35,61.46,20200.0,56.4812,56.5453,56.1426,56.2433,20200.0
2014-08-15 12:00:00,61.46,61.76,61.37,61.73,19600.0,56.2433,56.5178,56.1609,56.4904,19600.0
2014-08-15 12:30:00,61.74,61.76,61.56,61.64,15200.0,56.4995,56.5178,56.3348,56.408,15200.0
2014-08-15 13:00:00,61.65,61.71,61.57,61.71,11300.0,56.4172,56.4721,56.344,56.4721,11300.0
2014-08-15 13:30:00,61.72,61.72,61.59,61.71,23300.0,56.4812,56.4812,56.3623,56.4721,23300.0
2014-08-15 14:00:00,61.68,61.72,61.6,61.64,33000.0,56.4446,56.4812,56.3714,56.408,33000.0
2014-08-15 14:30:00,61.63,61.72,61.39,61.39,95000.0,56.3989,56.4812,56.1792,56.1792,95000.0
2014-08-15 15:00:00,61.4,61.56,61.37,61.37,53800.0,56.1884,56.3348,56.1609,56.1609,53800.0
2014-08-15 15:30:00,61.39,61.57,61.37,61.47,115200.0,56.1792,56.344,56.1609,56.2525,115200.0
2014-08-18 09:30:00,61.82,62.34,61.38,62.29,68000.0,56.5727,57.0486,56.1701,57.0029,68000.0
2014-08-18 10:00:00,62.31,62.34,62.11,62.22,54100.0,57.0212,57.0486,56.8381,56.9388,54100.0
2014-08-18 10:30:00,62.23,62.31,62.11,62.19,52200.0,56.9479,57.0212,56.8381,56.9113,52200.0
2014-08-18 11:00:00,62.14,62.32,61.92,62.26,33900.0,56.8656,57.0303,56.6643,56.9754,33900.0
2014-08-18 11:30:00,62.3,62.47,62.23,62.39,30700.0,57.012,57.1676,56.9479,57.0944,30700.0
2014-08-18 12:00:00,62.39,62.62,62.37,62.57,35300.0,57.0944,57.3048,57.0761,57.2591,35300.0
2014-08-18 12:30:00,62.57,62.69,62.53,62.59,32700.0,57.2591,57.3689,57.2225,57.2774,32700.0
2014-08-18 13:00:00,62.58,62.77,62.58,62.76,52500.0,57.2682,57.4421,57.2682,57.433,52500.0
2014-08-18 13:30:00,62.77,62.82,62.67,62.7,35300.0,57.4421,57.4879,57.3506,57.3781,35300.0
2014-08-18 14:00:00,62.73,62.85,62.69,62.81,46000.0,57.4055,57.5153,57.3689,57.4787,46000.0
2014-08-18 14:30:00,62.84,62.93,62.76,62.9,56600.0,57.5062,57.5885,57.433,57.5611,56600.0
2014-08-18 15:00:00,62.93,62.97,62.8,62.82,70300.0,57.5885,57.6251,57.4696,57.4879,70300.0
2014-08-18 15:30:00,62.82,63.02,62.63,62.93,187900.0,57.4879,57.6709,57.314,57.5885,187900.0
2014-08-19 09:30:00,63.22,63.83,63.2,63.36,81900.0,57.8539,58.4121,57.8356,57.982,81900.0
2014-08-19 10:00:00,63.36,63.51,63.02,63.08,49400.0,57.982,58.1193,57.6709,57.7258,49400.0
2014-08-19 10:30:00,63.08,63.21,63.0,63.18,27300.0,57.7258,57.8448,57.6526,57.8173,27300.0
2014-08-19 11:00:00,63.21,63.21,63.0,63.19,31600.0,57.8448,57.8448,57.6526,57.8265,31600.0
2014-08-19 11:30:00,63.21,63.32,63.15,63.19,17900.0,57.8448,57.9454,57.7899,57.8265,17900.0
2014-08-19 12:00:00,63.19,63.4,63.17,63.35,24300.0,57.8265,58.0186,57.8082,57.9729,24300.0
2014-08-19 12:30:00,63.35,63.35,63.09,63.15,16000.0,57.9729,57.9729,57.735,57.7899,16000.0
2014-08-19 13:00:00,63.15,63.25,63.14,63.19,12700.0,57.7899,57.8814,57.7807,57.8265,12700.0
2014-08-19 13:30:00,63.16,63.26,63.16,63.18,13500.0,57.799,57.8905,57.799,57.8173,13500.0
2014-08-19 14:00:00,63.14,63.26,63.13,63.13,17200.0,57.7807,57.8905,57.7716,57.7716,17200.0
2014-08-19 14:30:00,63.11,63.2,63.11,63.13,20700.0,57.7533,57.8356,57.7533,57.7716,20700.0
2014-08-19 15:00:00,63.12,63.18,62.95,62.96,40800.0,57.7624,57.8173,57.6068,57.616,40800.0
2014-08-19 15:30:00,62.98,63.1,62.95,62.98,100000.0,57.6343,57.7441,57.6068,57.6343,100000.0
2014-08-20 09:30:00,62.72,62.87,62.44,62.49,27700.0,57.3964,57.5336,57.1401,57.1859,27700.0
2014-08-20 10:00:00,62.43,62.8,62.26,62.74,43000.0,57.131,57.4696,56.9754,57.4147,43000.0
2014-08-20 10:30:00,62.72,62.72,62.3,62.61,37200.0,57.3964,57.3964,57.012,57.2957,37200.0
2014-08-20 11:00:00,62.62,62.89,62.62,62.71,28000.0,57.3048,57.5519,57.3048,57.3872,28000.0
2014-08-20 11:30:00,62.7,62.85,62.7,62.84,10200.0,57.3781,57.5153,57.3781,57.5062,10200.0
2014-08-20 12:00:00,62.86,62.86,62.73,62.73,6800.0,57.5245,57.5245,57.4055,57.4055,6800.0
2014-08-20 12:30:00,62.77,62.77,62.68,62.75,9400.0,57.4421,57.4421,57.3598,57.4238,9400.0
2014-08-20 13:00:00,62.74,62.83,62.71,62.74,7100.0,57.4147,57.497,57.3872,57.4147,7100.0
2014-08-20 13:30:00,62.74,62.8,62.66,62.74,25200.0,57.4147,57.4696,57.3414,57.4147,25200.0
2014-08-20 14:00:00,62.72,62.72,62.42,62.57,27500.0,57.3964,57.3964,57.1218,57.2591,27500.0
2014-08-20 14:30:00,62.59,62.83,62.58,62.78,23100.0,57.2774,57.497,57.2682,57.4513,23100.0
2014-08-20 15:00:00,62.77,62.85,62.73,62.8,21600.0,57.4421,57.5153,57.4055,57.4696,21600.0
2014-08-20 15:30:00,62.79,62.84,62.72,62.74,53200.0,57.4604,57.5062,57.3964,57.4147,53200.0
2014-08-21 09:30:00,63.12,63.12,62.27,62.6,57300.0,57.7624,57.7624,56.9846,57.2865,57300.0
2014-08-21 10:00:00,62.64,62.89,62.5,62.67,55000.0,57.3231,57.5519,57.195,57.3506,55000.0
2014-08-21 10:30:00,62.69,62.96,62.68,62.87,41600.0,57.3689,57.616,57.3598,57.5336,41600.0
2014-08-21 11:00:00,62.88,63.05,62.8,62.88,47500.0,57.5428,57.6983,57.4696,57.5428,47500.0
2014-08-21 11:30:00,62.84,63.05,62.82,62.97,23500.0,57.5062,57.6983,57.4879,57.6251,23500.0
2014-08-21 12:00:00,62.98,63.07,62.93,62.96,21200.0,57.6343,57.7166,57.5885,57.616,21200.0
2014-08-21 12:30:00,62.96,63.04,62.93,62.98,18700.0,57.616,57.6892,57.5885,57.6343,18700.0
2014-08-21 13:00:00,62.96,63.17,62.95,63.14,21600.0,57.616,57.8082,57.6068,57.7807,21600.0
2014-08-21 13:30:00,63.15,63.18,63.06,63.1,29200.0,57.7899,57.8173,57.7075,57.7441,29200.0
2014-08-21 14:00:00,63.1,63.13,63.01,63.1,24800.0,57.7441,57.7716,57.6617,57.7441,24800.0
2014-08-21 14:30:00,63.12,63.16,63.03,63.05,23300.0,57.7624,57.799,57.68,57.6983,23300.0
2014-08-21 15:00:00,63.03,63.05,62.97,63.01,38300.0,57.68,57.6983,57.6251,57.6617,38300.0
2014-08-21 15:30:00,63.02,63.16,63.0,63.09,101000.0,57.6709,57.799,57.6526,57.735,101000.0
2014-08-22 09:30:00,62.93,63.1,62.47,62.71,46300.0,57.5885,57.7441,57.1676,57.3872,46300.0
2014-08-22 10:00:00,62.72,63.22,62.62,62.94,70800.0,57.3964,57.8539,57.3048,57.5977,70800.0
2014-08-22 10:30:00,62.93,63.16,62.72,62.78,71800.0,57.5885,57.799,57.3964,57.4513,71800.0
2014-08-22 11:00:00,62.75,62.97,62.7,62.87,42900.0,57.4238,57.6251,57.3781,57.5336,42900.0
2014-08-22 11:30:00,62.87,62.95,62.65,62.71,81800.0,57.5336,57.6068,57.3323,57.3872,81800.0
2014-08-22 12:00:00,62.71,62.75,62.57,62.72,30000.0,57.3872,57.4238,57.2591,57.3964,30000.0
2014-08-22 12:30:00,62.69,62.76,62.66,62.76,10200.0,57.3689,57.433,57.3414,57.433,10200.0
2014-08-22 13:00:00,62.73,62.84,62.73,62.78,21600.0,57.4055,57.5062,57.4055,57.4513,21600.0
2014-08-22 13:30:00,62.82,62.9,62.77,62.81,21900.0,57.4879,57.5611,57.4421,57.4787,21900.0
2014-08-22 14:00:00,62.85,62.93,62.8,62.81,18200.0,57.5153,57.5885,57.4696,57.4787,18200.0
2014-08-22 14:30:00,62.82,62.89,62.76,62.86,11900.0,57.4879,57.5519,57.433,57.5245,11900.0
2014-08-22 15:00:00,62.87,62.99,62.86,62.88,28700.0,57.5336,57.6434,57.5245,57.5428,28700.0
2014-08-22 15:30:00,62.88,62.89,62.6,62.68,81100.0,57.5428,57.5519,57.2865,57.3598,81100.0
2014-08-25 09:30:00,62.9,63.18,62.75,62.9,50800.0,57.6164,57.8728,57.479,57.6164,50800.0
2014-08-25 10:00:00,62.85,62.93,62.68,62.7,38300.0,57.5706,57.6438,57.4148,57.4332,38300.0
2014-08-25 10:30:00,62.68,62.85,62.63,62.75,43800.0,57.4148,57.5706,57.369,57.479,43800.0
2014-08-25 11:00:00,62.77,62.87,62.77,62.84,15900.0,57.4973,57.5889,57.4973,57.5614,15900.0
2014-08-25 11:30:00,62.85,62.85,62.72,62.82,16300.0,57.5706,57.5706,57.4515,57.5431,16300.0
2014-08-25 12:00:00,62.82,62.82,62.59,62.6,12900.0,57.5431,57.5431,57.3324,57.3416,12900.0
2014-08-25 12:30:00,62.62,62.65,62.51,62.55,11000.0,57.3599,57.3874,57.2591,57.2958,11000.0
2014-08-25 13:00:00,62.56,62.66,62.5,62.61,13700.0,57.3049,57.3965,57.25,57.3507,13700.0
2014-08-25 13:30:00,62.61,62.68,62.57,62.61,15700.0,57.3507,57.4148,57.3141,57.3507,15700.0
2014-08-25 14:00:00,62.62,62.67,62.41,62.42,47700.0,57.3599,57.4057,57.1675,57.1767,47700.0
2014-08-25 14:30:00,62.42,62.54,62.34,62.53,23700.0,57.1767,57.2866,57.1034,57.2774,23700.0
2014-08-25 15:00:00,62.52,62.52,62.31,62.31,59000.0,57.2683,57.2683,57.0759,57.0759,59000.0
2014-08-25 15:30:00,62.34,62.53,62.32,62.5,82800.0,57.1034,57.2774,57.0851,57.25,82800.0
2014-08-26 09:30:00,62.68,63.17,62.36,63.1,109500.0,57.4148,57.8637,57.1217,57.7996,109500.0
2014-08-26 10:00:00,63.1,63.15,62.79,62.92,41900.0,57.7996,57.8454,57.5156,57.6347,41900.0
2014-08-26 10:30:00,62.94,63.65,62.94,63.5,93900.0,57.653,58.3034,57.653,58.166,93900.0
2014-08-26 11:00:00,63.55,63.68,63.48,63.59,40800.0,58.2118,58.3308,58.1476,58.2484,40800.0
2014-08-26 11:30:00,63.6,63.87,63.48,63.67,100900.0,58.2576,58.5049,58.1476,58.3217,100900.0
2014-08-26 12:00:00,63.64,63.84,63.58,63.74,39200.0,58.2942,58.4774,58.2392,58.3858,39200.0
2014-08-26 12:30:00,63.75,63.75,63.5,63.5,39800.0,58.395,58.395,58.166,58.166,39800.0
2014-08-26 13:00:00,63.49,63.59,63.49,63.58,33800.0,58.1568,58.2484,58.1568,58.2392,33800.0
2014-08-26 13:30:00,63.56,63.6,63.45,63.59,31700.0,58.2209,58.2576,58.1202,58.2484,31700.0
2014-08-26 14:00:00,63.59,63.66,63.55,63.66,36100.0,58.2484,58.3125,58.2118,58.3125,36100.0
2014-08-26 14:30:00,63.67,63.73,63.61,63.73,33100.0,58.3217,58.3766,58.2667,58.3766,33100.0
2014-08-26 15:00:00,63.72,63.73,63.59,63.62,67200.0,58.3675,58.3766,58.2484,58.2759,67200.0
2014-08-26 15:30:00,63.62,63.8,63.56,63.66,160000.0,58.2759,58.4408,58.2209,58.3125,160000.0
2014-08-27 09:30:00,64.06,64.18,63.5,63.95,102400.0,58.6789,58.7888,58.166,58.5782,102400.0
2014-08-27 10:00:00,63.98,64.08,63.59,63.83,35700.0,58.6056,58.6972,58.2484,58.4682,35700.0
2014-08-27 10:30:00,63.83,63.88,63.68,63.8,24900.0,58.4682,58.514,58.3308,58.4408,24900.0
2014-08-27 11:00:00,63.82,63.86,63.72,63.77,23400.0,58.4591,58.4957,58.3675,58.4133,23400.0
2014-08-27 11:30:00,63.78,63.82,63.73,63.79,18000.0,58.4224,58.4591,58.3766,58.4316,18000.0
2014-08-27 12:00:00,63.8,63.8,63.68,63.7,60800.0,58.4408,58.4408,58.3308,58.3492,60800.0
2014-08-27 12:30:00,63.73,63.76,63.67,63.67,14300.0,58.3766,58.4041,58.3217,58.3217,14300.0
2014-08-27 13:00:00,63.66,63.69,63.52,63.53,8700.0,58.3125,58.34,58.1843,58.1934,8700.0
2014-08-27 13:30:00,63.52,63.56,63.46,63.48,13500.0,58.1843,58.2209,58.1293,58.1476,13500.0
2014-08-27 14:00:00,63.49,63.49,63.35,63.43,17900.0,58.1568,58.1568,58.0286,58.1018,17900.0
2014-08-27 14:30:00,63.45,63.47,63.3,63.3,29400.0,58.1202,58.1385,57.9828,57.9828,29400.0
2014-08-27 15:00:00,63.3,63.37,63.22,63.35,43900.0,57.9828,58.0469,57.9095,58.0286,43900.0
2014-08-27 15:30:00,63.34,63.49,63.33,63.42,94700.0,58.0194,58.1568,58.0102,58.0927,94700.0
2014-08-28 09:30:00,63.21,63.21,62.77,62.93,102700.0,57.9003,57.9003,57.4973,57.6438,102700.0
2014-08-28 10:00:00,63.0,63.1,62.78,63.04,37900.0,57.708,57.7996,57.5064,57.7446,37900.0
2014-08-28 10:30:00,63.04,63.23,63.01,63.21,25200.0,57.7446,57.9186,57.7171,57.9003,25200.0
2014-08-28 11:00:00,63.24,63.28,63.14,63.17,18800.0,57.9278,57.9644,57.8362,57.8637,18800.0
2014-08-28 11:30:00,63.17,63.32,63.12,63.21,16600.0,57.8637,58.0011,57.8179,57.9003,16600.0
2014-08-28 12:00:00,63.24,63.32,63.2,63.23,14400.0,57.9278,58.0011,57.8912,57.9186,14400.0
2014-08-28 12:30:00,63.27,63.27,63.14,63.17,14800.0,57.9553,57.9553,57.8362,57.8637,14800.0
2014-08-28 13:00:00,63.17,63.24,63.08,63.24,23900.0,57.8637,57.9278,57.7812,57.9278,23900.0
2014-08-28 13:30:00,63.21,63.24,63.13,63.19,16800.0,57.9003,57.9278,57.827,57.882,16800.0
2014-08-28 14:00:00,63.18,63.18,63.08,63.14,21100.0,57.8728,57.8728,57.7812,57.8362,21100.0
2014-08-28 14:30:00,63.13,63.14,63.09,63.14,19500.0,57.827,57.8362,57.7904,57.8362,19500.0
2014-08-28 15:00:00,63.12,63.28,63.12,63.24,33100.0,57.8179,57.9644,57.8179,57.9278,33100.0
2014-08-28 15:30:00,63.25,63.26,63.13,63.2,77200.0,57.937,57.9461,57.827,57.8912,77200.0
2014-08-29 09:30:00,63.42,63.68,62.87,63.07,68400.0,58.0927,58.3308,57.5889,57.7721,68400.0
2014-08-29 10:00:00,63.06,63.25,62.93,63.1,27400.0,57.7629,57.937,57.6438,57.7996,27400.0
2014-08-29 10:30:00,63.1,63.44,63.1,63.44,12000.0,57.7996,58.111,57.7996,58.111,12000.0
2014-08-29 11:00:00,63.48,63.49,63.35,63.45,16300.0,58.1476,58.1568,58.0286,58.1202,16300.0
2014-08-29 11:30:00,63.45,63.63,63.45,63.63,14500.0,58.1202,58.285,58.1202,58.285,14500.0
2014-08-29 12:00:00,63.64,63.64,63.2,63.24,27800.0,58.2942,58.2942,57.8912,57.9278,27800.0
2014-08-29 12:30:00,63.24,63.34,63.24,63.27,7700.0,57.9278,58.0194,57.9278,57.9553,7700.0
2014-08-29 13:00:00,63.28,63.32,63.24,63.28,9600.0,57.9644,58.0011,57.9278,57.9644,9600.0
2014-08-29 13:30:00,63.33,63.39,63.28,63.39,18000.0,58.0102,58.0652,57.9644,58.0652,18000.0
2014-08-29 14:00:00,63.37,63.45,63.35,63.45,15500.0,58.0469,58.1202,58.0286,58.1202,15500.0
2014-08-29 14:30:00,63.45,63.48,63.31,63.31,12700.0,58.1202,58.1476,57.9919,57.9919,12700.0
2014-08-29 15:00:00,63.32,63.37,63.29,63.32,19200.0,58.0011,58.0469,57.9736,58.0011,19200.0
2014-08-29 15:30:00,63.31,63.42,63.3,63.39,47000.0,57.9919,58.0927,57.9828,58.0652,47000.0
2014-09-02 09:30:00,63.64,63.83,63.09,63.29,72300.0,58.2942,58.4682,57.7904,57.9736,72300.0
2014-09-02 10:00:00,63.3,63.37,63.09,63.33,58100.0,57.9828,58.0469,57.7904,58.0102,58100.0
2014-09-02 10:30:00,63.33,63.43,63.22,63.35,55600.0,58.0102,58.1018,57.9095,58.0286,55600.0
2014-09-02 11:00:00,63.35,63.35,62.77,62.77,49800.0,58.0286,58.0286,57.4973,57.4973,49800.0
2014-09-02 11:30:00,62.78,62.84,62.68,62.78,56500.0,57.5064,57.5614,57.4148,57.5064,56500.0
2014-09-02 12:00:00,62.79,62.79,62.68,62.75,34700.0,57.5156,57.5156,57.4148,57.479,34700.0
2014-09-02 12:30:00,62.74,62.76,62.43,62.43,28300.0,57.4698,57.4881,57.1858,57.1858,28300.0
2014-09-02 13:00:00,62.44,62.6,62.41,62.5,20200.0,57.195,57.3416,57.1675,57.25,20200.0
2014-09-02 13:30:00,62.5,62.71,62.48,62.64,25000.0,57.25,57.4423,57.2316,57.3782,25000.0
2014-09-02 14:00:00,62.62,62.74,62.48,62.71,39200.0,57.3599,57.4698,57.2316,57.4423,39200.0
2014-09-02 14:30:00,62.71,62.77,62.64,62.66,28100.0,57.4423,57.4973,57.3782,57.3965,28100.0
2014-09-02 15:00:00,62.65,62.71,62.6,62.6,42500.0,57.3874,57.4423,57.3416,57.3416,42500.0
2014-09-02 15:30:00,62.6,62.77,62.53,62.72,89500.0,57.3416,57.4973,57.2774,57.4515,89500.0
2014-09-03 09:30:00,63.07,63.2,62.55,62.66,82000.0,57.7721,57.8912,57.2958,57.3965,82000.0
2014-09-03 10:00:00,62.69,62.94,62.55,62.6,45500.0,57.424,57.653,57.2958,57.3416,45500.0
2014-09-03 10:30:00,62.58,62.64,62.45,62.46,47100.0,57.3232,57.3782,57.2042,57.2133,47100.0
2014-09-03 11:00:00,62.47,62.49,62.25,62.29,46500.0,57.2225,57.2408,57.021,57.0576,46500.0
2014-09-03 11:30:00,62.28,62.28,62.07,62.07,42400.0,57.0484,57.0484,56.8561,56.8561,42400.0
2014-09-03 12:00:00,62.08,62.18,61.98,62.08,39800.0,56.8652,56.9568,56.7736,56.8652,39800.0
2014-09-03 12:30:00,62.07,62.08,61.7,61.85,110200.0,56.8561,56.8652,56.5172,56.6546,110200.0
2014-09-03 13:00:00,61.88,62.05,61.83,62.01,45100.0,56.682,56.8378,56.6362,56.8011,45100.0
2014-09-03 13:30:00,62.02,62.12,61.99,62.05,27300.0,56.8103,56.9019,56.7828,56.8378,27300.0
2014-09-03 14:00:00,62.06,62.06,61.77,61.81,33400.0,56.8469,56.8469,56.5813,56.6179,33400.0
2014-09-03 14:30:00,61.82,62.04,61.8,61.93,42300.0,56.6271,56.8286,56.6088,56.7278,42300.0
2014-09-03 15:00:00,61.94,61.94,61.81,61.91,59100.0,56.737,56.737,56.6179,56.7095,59100.0
2014-09-03 15:30:00,61.91,62.1,61.89,62.05,117500.0,56.7095,56.8836,56.6912,56.8378,117500.0
2014-09-04 09:30:00,62.07,62.59,62.07,62.48,57400.0,56.8561,57.3324,56.8561,57.2316,57400.0
2014-09-04 10:00:00,62.49,62.96,62.46,62.68,70900.0,57.2408,57.6713,57.2133,57.4148,70900.0
2014-09-04 10:30:00,62.7,62.93,62.66,62.9,43600.0,57.4332,57.6438,57.3965,57.6164,43600.0
2014-09-04 11:00:00,62.88,63.11,62.88,62.94,35700.0,57.598,57.8087,57.598,57.653,35700.0
2014-09-04 11:30:00,62.93,62.94,62.81,62.86,28600.0,57.6438,57.653,57.5339,57.5797,28600.0
2014-09-04 12:00:00,62.88,62.89,62.73,62.79,24700.0,57.598,57.6072,57.4606,57.5156,24700.0
2014-09-04 12:30:00,62.79,62.83,62.7,62.76,19400.0,57.5156,57.5522,57.4332,57.4881,19400.0
2014-09-04 13:00:00,62.78,62.89,62.74,62.75,67800.0,57.5064,57.6072,57.4698,57.479,67800.0
2014-09-04 13:30:00,62.76,62.76,62.51,62.54,24900.0,57.4881,57.4881,57.2591,57.2866,24900.0
2014-09-04 14:00:00,62.51,62.55,62.24,62.26,37200.0,57.2591,57.2958,57.0118,57.0301,37200.0
2014-09-04 14:30:00,62.28,62.3,62.0,62.03,35900.0,57.0484,57.0668,56.792,56.8194,35900.0
2014-09-04 15:00:00,62.02,62.09,61.76,61.92,54900.0,56.8103,56.8744,56.5721,56.7187,54900.0
2014-09-04 15:30:00,61.92,62.11,61.81,62.03,149200.0,56.7187,56.8927,56.6179,56.8194,149200.0
2014-09-05 09:30:00,62.06,62.33,61.7,62.21,65000.0,56.8469,57.0942,56.5172,56.9843,65000.0
2014-09-05 10:00:00,62.2,62.22,62.02,62.14,73000.0,56.9752,56.9935,56.8103,56.9202,73000.0
2014-09-05 10:30:00,62.07,62.28,61.96,62.17,21800.0,56.8561,57.0484,56.7553,56.9477,21800.0
2014-09-05 11:00:00,62.16,62.29,62.13,62.17,20600.0,56.9385,57.0576,56.911,56.9477,20600.0
2014-09-05 11:30:00,62.22,62.45,62.15,62.36,48900.0,56.9935,57.2042,56.9294,57.1217,48900.0
2014-09-05 12:00:00,62.37,62.4,62.18,62.29,19500.0,57.1309,57.1584,56.9568,57.0576,19500.0
2014-09-05 12:30:00,62.3,62.34,62.27,62.29,39400.0,57.0668,57.1034,57.0393,57.0576,39400.0
2014-09-05 13:00:00,62.28,62.48,62.28,62.37,19800.0,57.0484,57.2316,57.0484,57.1309,19800.0
2014-09-05 13:30:00,62.37,62.39,62.19,62.3,25400.0,57.1309,57.1492,56.966,57.0668,25400.0
2014-09-05 14:00:00,62.3,62.74,62.29,62.61,97700.0,57.0668,57.4698,57.0576,57.3507,97700.0
2014-09-05 14:30:00,62.63,62.64,62.55,62.59,25800.0,57.369,57.3782,57.2958,57.3324,25800.0
2014-09-05 15:00:00,62.56,62.76,62.48,62.7,47300.0,57.3049,57.4881,57.2316,57.4332,47300.0
2014-09-05 15:30:00,62.7,62.82,62.61,62.69,133200.0,57.4332,57.5431,57.3507,57.424,133200.0
2014-09-08 09:30:00,62.54,62.85,62.4,62.71,14900.0,57.2866,57.5706,57.1584,57.4423,14900.0
2014-09-08 10:00:00,62.71,62.82,62.46,62.51,15400.0,57.4423,57.5431,57.2133,57.2591,15400.0
2014-09-08 10:30:00,62.53,62.63,62.44,62.62,12100.0,57.2774,57.369,57.195,57.3599,12100.0
2014-09-08 11:00:00,62.61,62.63,62.5,62.55,10600.0,57.3507,57.369,57.25,57.2958,10600.0
2014-09-08 11:30:00,62.49,62.56,62.39,62.43,21800.0,57.2408,57.3049,57.1492,57.1858,21800.0
2014-09-08 12:00:00,62.42,62.5,62.38,62.45,20500.0,57.1767,57.25,57.14,57.2042,20500.0
2014-09-08 12:30:00,62.44,62.5,62.41,62.46,26100.0,57.195,57.25,57.1675,57.2133,26100.0
2014-09-08 13:00:00,62.43,62.48,62.18,62.22,10600.0,57.1858,57.2316,56.9568,56.9935,10600.0
2014-09-08 13:30:00,62.22,62.29,62.14,62.18,15300.0,56.9935,57.0576,56.9202,56.9568,15300.0
2014-09-08 14:00:00,62.15,62.26,62.15,62.17,11700.0,56.9294,57.0301,56.9294,56.9477,11700.0
2014-09-08 14:30:00,62.19,62.24,62.16,62.18,15600.0,56.966,57.0118,56.9385,56.9568,15600.0
2014-09-08 15:00:00,62.18,62.43,62.18,62.43,30100.0,56.9568,57.1858,56.9568,57.1858,30100.0
2014-09-08 15:30:00,62.44,62.53,62.4,62.41,54900.0,57.195,57.2774,57.1584,57.1675,54900.0
2014-09-09 09:30:00,62.43,62.66,62.27,62.51,84300.0,57.1858,57.3965,57.0393,57.2591,84300.0
2014-09-09 10:00:00,62.48,62.55,62.19,62.26,181200.0,57.2316,57.2958,56.966,57.0301,181200.0
2014-09-09 10:30:00,62.23,62.26,61.93,62.06,11700.0,57.0026,57.0301,56.7278,56.8469,11700.0
2014-09-09 11:00:00,62.07,62.24,62.05,62.12,7400.0,56.8561,57.0118,56.8378,56.9019,7400.0
2014-09-09 11:30:00,62.11,62.15,62.0,62.11,25000.0,56.8927,56.9294,56.792,56.8927,25000.0
2014-09-09 12:00:00,62.07,62.07,61.96,62.02,5600.0,56.8561,56.8561,56.7553,56.8103,5600.0
2014-09-09 12:30:00,62.02,62.05,61.88,61.9,9700.0,56.8103,56.8378,56.682,56.7004,9700.0
2014-09-09 13:00:00,61.91,61.94,61.83,61.86,6400.0,56.7095,56.737,56.6362,56.6637,6400.0
2014-09-09 13:30:00,61.93,61.97,61.88,61.91,26700.0,56.7278,56.7645,56.682,56.7095,26700.0
2014-09-09 14:00:00,61.88,61.89,61.73,61.75,14900.0,56.682,56.6912,56.5446,56.563,14900.0
2014-09-09 14:30:00,61.73,61.81,61.69,61.77,12700.0,56.5446,56.6179,56.508,56.5813,12700.0
2014-09-09 15:00:00,61.76,61.82,61.43,61.55,31900.0,56.5721,56.6271,56.2698,56.3798,31900.0
2014-09-09 15:30:00,61.57,61.75,61.56,61.71,68300.0,56.3981,56.563,56.3889,56.5263,68300.0
2014-09-10 09:30:00,61.75,61.81,61.31,61.47,59400.0,56.563,56.6179,56.1599,56.3065,59400.0
2014-09-10 10:00:00,61.49,61.68,61.29,61.59,77500.0,56.3248,56.4988,56.1416,56.4164,77500.0
2014-09-10 10:30:00,61.57,61.67,61.46,61.53,56700.0,56.3981,56.4897,56.2973,56.3614,56700.0
2014-09-10 11:00:00,61.51,61.65,61.38,61.65,22400.0,56.3431,56.4714,56.224,56.4714,22400.0
2014-09-10 11:30:00,61.66,61.76,61.56,61.75,12100.0,56.4805,56.5721,56.3889,56.563,12100.0
2014-09-10 12:00:00,61.77,61.88,61.68,61.85,58400.0,56.5813,56.682,56.4988,56.6546,58400.0
2014-09-10 12:30:00,61.85,61.92,61.83,61.9,26900.0,56.6546,56.7187,56.6362,56.7004,26900.0
2014-09-10 13:00:00,61.9,62.05,61.88,61.96,35000.0,56.7004,56.8378,56.682,56.7553,35000.0
2014-09-10 13:30:00,61.99,62.03,61.95,61.97,23400.0,56.7828,56.8194,56.7462,56.7645,23400.0
2014-09-10 14:00:00,61.97,62.02,61.92,61.93,21600.0,56.7645,56.8103,56.7187,56.7278,21600.0
2014-09-10 14:30:00,61.91,62.0,61.86,61.89,26200.0,56.7095,56.792,56.6637,56.6912,26200.0
2014-09-10 15:00:00,61.92,62.12,61.92,62.05,28400.0,56.7187,56.9019,56.7187,56.8378,28400.0
2014-09-10 15:30:00,62.07,62.16,62.01,62.09,75900.0,56.8561,56.9385,56.8011,56.8744,75900.0
2014-09-11 09:30:00,61.91,62.38,61.78,62.26,34800.0,56.7095,57.14,56.5904,57.0301,34800.0
2014-09-11 10:00:00,62.26,62.84,62.22,62.8,100700.0,57.0301,57.5614,56.9935,57.5248,100700.0
2014-09-11 10:30:00,62.79,62.79,62.56,62.76,50300.0,57.5156,57.5156,57.3049,57.4881,50300.0
2014-09-11 11:00:00,62.78,62.94,62.76,62.77,18400.0,57.5064,57.653,57.4881,57.4973,18400.0
2014-09-11 11:30:00,62.78,62.9,62.66,62.69,32600.0,57.5064,57.6164,57.3965,57.424,32600.0
2014-09-11 12:00:00,62.72,62.73,62.47,62.68,28900.0,57.4515,57.4606,57.2225,57.4148,28900.0
2014-09-11 12:30:00,62.66,62.67,62.47,62.49,12500.0,57.3965,57.4057,57.2225,57.2408,12500.0
2014-09-11 13:00:00,62.49,62.57,62.47,62.51,18600.0,57.2408,57.3141,57.2225,57.2591,18600.0
2014-09-11 13:30:00,62.51,62.59,62.45,62.49,23800.0,57.2591,57.3324,57.2042,57.2408,23800.0
2014-09-11 14:00:00,62.49,62.72,62.46,62.71,49100.0,57.2408,57.4515,57.2133,57.4423,49100.0
2014-09-11 14:30:00,62.72,62.81,62.65,62.81,29700.0,57.4515,57.5339,57.3874,57.5339,29700.0
2014-09-11 15:00:00,62.81,62.89,62.77,62.88,49000.0,57.5339,57.6072,57.4973,57.598,49000.0
2014-09-11 15:30:00,62.88,63.19,62.88,63.15,155800.0,57.598,57.882,57.598,57.8454,155800.0
2014-09-12 09:30:00,63.18,63.18,62.48,62.64,39800.0,57.8728,57.8728,57.2316,57.3782,39800.0
2014-09-12 10:00:00,62.69,62.77,62.59,62.69,30800.0,57.424,57.4973,57.3324,57.424,30800.0
2014-09-12 10:30:00,62.7,62.78,62.62,62.72,22300.0,57.4332,57.5064,57.3599,57.4515,22300.0
2014-09-12 11:00:00,62.67,62.77,62.62,62.76,26400.0,57.4057,57.4973,57.3599,57.4881,26400.0
2014-09-12 11:30:00,62.73,62.81,62.62,62.72,35700.0,57.4606,57.5339,57.3599,57.4515,35700.0
2014-09-12 12:00:00,62.66,62.76,62.64,62.76,20600.0,57.3965,57.4881,57.3782,57.4881,20600.0
2014-09-12 12:30:00,62.75,62.75,62.44,62.52,37200.0,57.479,57.479,57.195,57.2683,37200.0
2014-09-12 13:00:00,62.5,62.58,62.36,62.42,30700.0,57.25,57.3232,57.1217,57.1767,30700.0
2014-09-12 13:30:00,62.45,62.46,62.24,62.45,37800.0,57.2042,57.2133,57.0118,57.2042,37800.0
2014-09-12 14:00:00,62.45,62.49,62.3,62.31,57100.0,57.2042,57.2408,57.0668,57.0759,57100.0
2014-09-12 14:30:00,62.27,62.54,62.27,62.35,42600.0,57.0393,57.2866,57.0393,57.1126,42600.0
2014-09-12 15:00:00,62.34,62.69,62.3,62.62,104700.0,57.1034,57.424,57.0668,57.3599,104700.0
2014-09-12 15:30:00,62.61,62.69,62.51,62.62,200300.0,57.3507,57.424,57.2591,57.3599,200300.0
2014-09-15 09:30:00,62.52,62.52,61.92,62.1,67100.0,57.2683,57.2683,56.7187,56.8836,67100.0
2014-09-15 10:00:00,62.09,62.67,61.97,62.66,41600.0,56.8744,57.4057,56.7645,57.3965,41600.0
2014-09-15 10:30:00,62.65,62.77,62.49,62.7,53600.0,57.3874,57.4973,57.2408,57.4332,53600.0
2014-09-15 11:00:00,62.7,62.81,62.44,62.47,110900.0,57.4332,57.5339,57.195,57.2225,110900.0
2014-09-15 11:30:00,62.4,62.55,62.35,62.49,24800.0,57.1584,57.2958,57.1126,57.2408,24800.0
2014-09-15 12:00:00,62.51,62.66,62.46,62.58,25300.0,57.2591,57.3965,57.2133,57.3232,25300.0
2014-09-15 12:30:00,62.62,62.66,62.47,62.51,65300.0,57.3599,57.3965,57.2225,57.2591,65300.0
2014-09-15 13:00:00,62.5,62.56,62.35,62.39,26600.0,57.25,57.3049,57.1126,57.1492,26600.0
2014-09-15 13:30:00,62.4,62.44,62.26,62.32,44900.0,57.1584,57.195,57.0301,57.0851,44900.0
2014-09-15 14:00:00,62.36,62.45,62.19,62.45,66200.0,57.1217,57.2042,56.966,57.2042,66200.0
2014-09-15 14:30:00,62.45,62.59,62.35,62.38,29100.0,57.2042,57.3324,57.1126,57.14,29100.0
2014-09-15 15:00:00,62.36,62.55,62.36,62.49,46500.0,57.1217,57.2958,57.1217,57.2408,46500.0
2014-09-15 15:30:00,62.49,62.54,62.26,62.33,120200.0,57.2408,57.2866,57.0301,57.0942,120200.0
2014-09-16 09:30:00,62.03,62.06,61.65,62.06,50000.0,56.8194,56.8469,56.4714,56.8469,50000.0
2014-09-16 10:00:00,62.08,62.26,62.01,62.13,14600.0,56.8652,57.0301,56.8011,56.911,14600.0
2014-09-16 10:30:00,62.12,62.32,62.05,62.12,30600.0,56.9019,57.0851,56.8378,56.9019,30600.0
2014-09-16 11:00:00,62.08,62.22,61.96,62.21,20600.0,56.8652,56.9935,56.7553,56.9843,20600.0
2014-09-16 11:30:00,62.24,62.52,62.23,62.39,36600.0,57.0118,57.2683,57.0026,57.1492,36600.0
2014-09-16 12:00:00,62.4,62.77,62.4,62.66,36000.0,57.1584,57.4973,57.1584,57.3965,36000.0
2014-09-16 12:30:00,62.68,62.68,62.54,62.66,30200.0,57.4148,57.4148,57.2866,57.3965,30200.0
2014-09-16 13:00:00,62.67,62.77,62.65,62.7,35100.0,57.4057,57.4973,57.3874,57.4332,35100.0
2014-09-16 13:30:00,62.74,62.86,62.69,62.82,38900.0,57.4698,57.5797,57.424,57.5431,38900.0
2014-09-16 14:00:00,62.87,62.94,62.8,62.88,32200.0,57.5889,57.653,57.5248,57.598,32200.0
2014-09-16 14:30:00,62.87,62.96,62.74,62.76,49300.0,57.5889,57.6713,57.4698,57.4881,49300.0
2014-09-16 15:00:00,62.74,62.88,62.74,62.75,36500.0,57.4698,57.598,57.4698,57.479,36500.0
2014-09-16 15:30:00,62.74,62.76,62.61,62.73,80400.0,57.4698,57.4881,57.3507,57.4606,80400.0
2014-09-17 09:30:00,62.87,63.58,62.64,63.53,42500.0,57.5889,58.2392,57.3782,58.1934,42500.0
2014-09-17 10:00:00,63.54,63.98,63.54,63.96,85300.0,58.2026,58.6056,58.2026,58.5873,85300.0
2014-09-17 10:30:00,63.96,64.05,63.48,63.54,349400.0,58.5873,58.6698,58.1476,58.2026,349400.0
2014-09-17 11:00:00,63.54,63.6,63.36,63.4,45600.0,58.2026,58.2576,58.0377,58.0744,45600.0
2014-09-17 11:30:00,63.45,63.46,63.16,63.23,15100.0,58.1202,58.1293,57.8545,57.9186,15100.0
2014-09-17 12:00:00,63.2,63.34,63.19,63.29,47700.0,57.8912,58.0194,57.882,57.9736,47700.0
2014-09-17 12:30:00,63.24,63.42,63.22,63.35,20500.0,57.9278,58.0927,57.9095,58.0286,20500.0
2014-09-17 13:00:00,63.34,63.36,62.9,62.9,14800.0,58.0194,58.0377,57.6164,57.6164,14800.0
2014-09-17 13:30:00,62.89,63.1,62.89,63.08,28200.0,57.6072,57.7996,57.6072,57.7812,28200.0
2014-09-17 14:00:00,63.12,63.74,62.7,63.73,66900.0,57.8179,58.3858,57.4332,58.3766,66900.0
2014-09-17 14:30:00,63.72,64.15,63.26,63.47,80200.0,58.3675,58.7614,57.9461,58.1385,80200.0
2014-09-17 15:00:00,63.42,63.73,63.38,63.55,51900.0,58.0927,58.3766,58.056,58.2118,51900.0
2014-09-17 15:30:00,63.55,63.55,63.18,63.3,85600.0,58.2118,58.2118,57.8728,57.9828,85600.0
2014-09-18 09:30:00,63.48,63.56,62.83,62.83,70400.0,58.1476,58.2209,57.5522,57.5522,70400.0
2014-09-18 10:00:00,62.88,62.98,62.34,62.37,139800.0,57.598,57.6896,57.1034,57.1309,139800.0
2014-09-18 10:30:00,62.34,62.85,62.34,62.65,87500.0,57.1034,57.5706,57.1034,57.3874,87500.0
2014-09-18 11:00:00,62.65,62.8,62.63,62.68,48300.0,57.3874,57.5248,57.369,57.4148,48300.0
2014-09-18 11:30:00,62.65,62.71,62.48,62.58,21400.0,57.3874,57.4423,57.2316,57.3232,21400.0
2014-09-18 12:00:00,62.55,62.73,62.55,62.72,15200.0,57.2958,57.4606,57.2958,57.4515,15200.0
2014-09-18 12:30:00,62.72,62.73,62.42,62.49,46200.0,57.4515,57.4606,57.1767,57.2408,46200.0
2014-09-18 13:00:00,62.47,62.52,62.43,62.45,15100.0,57.2225,57.2683,57.1858,57.2042,15100.0
2014-09-18 13:30:00,62.46,62.62,62.42,62.47,26200.0,57.2133,57.3599,57.1767,57.2225,26200.0
2014-09-18 14:00:00,62.46,62.52,62.41,62.48,22700.0,57.2133,57.2683,57.1675,57.2316,22700.0
2014-09-18 14:30:00,62.49,62.51,62.42,62.49,46600.0,57.2408,57.2591,57.1767,57.2408,46600.0
2014-09-18 15:00:00,62.49,62.53,62.39,62.43,60500.0,57.2408,57.2774,57.1492,57.1858,60500.0
2014-09-18 15:30:00,62.42,62.52,62.4,62.45,116800.0,57.1767,57.2683,57.1584,57.2042,116800.0
2014-09-19 09:30:00,62.44,62.56,61.89,62.23,277900.0,57.195,57.3049,56.6912,57.0026,277900.0
2014-09-19 10:00:00,62.23,62.49,62.16,62.37,67800.0,57.0026,57.2408,56.9385,57.1309,67800.0
2014-09-19 10:30:00,62.33,62.46,62.29,62.39,52300.0,57.0942,57.2133,57.0576,57.1492,52300.0
2014-09-19 11:00:00,62.4,62.48,62.34,62.34,41100.0,57.1584,57.2316,57.1034,57.1034,41100.0
2014-09-19 11:30:00,62.33,62.43,62.31,62.43,59400.0,57.0942,57.1858,57.0759,57.1858,59400.0
2014-09-19 12:00:00,62.41,62.41,62.24,62.26,51100.0,57.1675,57.1675,57.0118,57.0301,51100.0
2014-09-19 12:30:00,62.26,62.33,62.04,62.12,26700.0,57.0301,57.0942,56.8286,56.9019,26700.0
2014-09-19 13:00:00,62.11,62.11,61.84,62.01,25600.0,56.8927,56.8927,56.6454,56.8011,25600.0
2014-09-19 13:30:00,62.02,62.09,61.84,61.97,21600.0,56.8103,56.8744,56.6454,56.7645,21600.0
2014-09-19 14:00:00,61.98,62.06,61.94,62.03,28200.0,56.7736,56.8469,56.737,56.8194,28200.0
2014-09-19 14:30:00,62.06,62.23,62.02,62.21,34900.0,56.8469,57.0026,56.8103,56.9843,34900.0
2014-09-19 15:00:00,62.2,62.22,62.15,62.2,46000.0,56.9752,56.9935,56.9294,56.9752,46000.0
2014-09-19 15:30:00,62.2,62.39,62.16,62.25,209900.0,56.9752,57.1492,56.9385,57.021,209900.0
2014-09-22 09:30:00,62.19,62.27,61.72,62.24,25200.0,56.966,57.0393,56.5355,57.0118,25200.0
2014-09-22 10:00:00,62.17,62.29,62.03,62.1,22600.0,56.9477,57.0576,56.8194,56.8836,22600.0
2014-09-22 10:30:00,62.12,62.12,61.75,61.86,43100.0,56.9019,56.9019,56.563,56.6637,43100.0
2014-09-22 11:00:00,61.85,61.96,61.78,61.84,25100.0,56.6546,56.7553,56.5904,56.6454,25100.0
2014-09-22 11:30:00,61.87,61.96,61.7,61.73,45800.0,56.6729,56.7553,56.5172,56.5446,45800.0
2014-09-22 12:00:00,61.72,61.86,61.67,61.76,17800.0,56.5355,56.6637,56.4897,56.5721,17800.0
2014-09-22 12:30:00,61.77,61.85,61.68,61.82,15200.0,56.5813,56.6546,56.4988,56.6271,15200.0
2014-09-22 13:00:00,61.8,61.97,61.76,61.95,18200.0,56.6088,56.7645,56.5721,56.7462,18200.0
2014-09-22 13:30:00,61.94,61.99,61.76,61.76,13200.0,56.737,56.7828,56.5721,56.5721,13200.0
2014-09-22 14:00:00,61.79,61.79,61.55,61.59,15200.0,56.5996,56.5996,56.3798,56.4164,15200.0
2014-09-22 14:30:00,61.6,61.63,61.55,61.62,26500.0,56.4256,56.453,56.3798,56.4439,26500.0
2014-09-22 15:00:00,61.62,61.67,61.57,61.67,32300.0,56.4439,56.4897,56.3981,56.4897,32300.0
2014-09-22 15:30:00,61.66,61.85,61.66,61.72,106600.0,56.4805,56.6546,56.4805,56.5355,106600.0
2014-09-23 09:30:00,61.54,61.78,61.35,61.64,97100.0,56.3706,56.5904,56.1966,56.4622,97100.0
2014-09-23 10:00:00,61.65,62.0,61.65,61.87,97300.0,56.4714,56.792,56.4714,56.6729,97300.0
2014-09-23 10:30:00,61.87,61.99,61.71,61.97,67400.0,56.6729,56.7828,56.5263,56.7645,67400.0
2014-09-23 11:00:00,61.97,62.04,61.84,61.9,72300.0,56.7645,56.8286,56.6454,56.7004,72300.0
2014-09-23 11:30:00,61.93,62.22,61.93,62.16,36300.0,56.7278,56.9935,56.7278,56.9385,36300.0
2014-09-23 12:00:00,62.17,62.19,61.89,61.93,23100.0,56.9477,56.966,56.6912,56.7278,23100.0
2014-09-23 12:30:00,61.96,62.05,61.93,61.99,38900.0,56.7553,56.8378,56.7278,56.7828,38900.0
2014-09-23 13:00:00,61.98,61.98,61.78,61.9,18600.0,56.7736,56.7736,56.5904,56.7004,18600.0
2014-09-23 13:30:00,61.9,62.01,61.82,61.82,17300.0,56.7004,56.8011,56.6271,56.6271,17300.0
2014-09-23 14:00:00,61.83,61.98,61.69,61.93,46500.0,56.6362,56.7736,56.508,56.7278,46500.0
2014-09-23 14:30:00,61.9,61.9,61.64,61.82,71800.0,56.7004,56.7004,56.4622,56.6271,71800.0
2014-09-23 15:00:00,61.82,61.88,61.69,61.82,45700.0,56.6271,56.682,56.508,56.6271,45700.0
2014-09-23 15:30:00,61.82,61.95,61.69,61.69,85300.0,56.6271,56.7462,56.508,56.508,85300.0
2014-09-24 09:30:00,61.53,61.82,61.14,61.27,46400.0,56.3614,56.6271,56.0042,56.1233,46400.0
2014-09-24 10:00:00,61.25,61.79,61.25,61.75,111700.0,56.105,56.5996,56.105,56.563,111700.0
2014-09-24 10:30:00,61.75,62.1,61.66,62.05,123200.0,56.563,56.8836,56.4805,56.8378,123200.0
2014-09-24 11:00:00,62.01,62.17,61.93,62.17,25700.0,56.8011,56.9477,56.7278,56.9477,25700.0
2014-09-24 11:30:00,62.16,62.24,61.85,61.95,20100.0,56.9385,57.0118,56.6546,56.7462,20100.0
2014-09-24 12:00:00,61.96,62.14,61.96,62.13,20800.0,56.7553,56.9202,56.7553,56.911,20800.0
2014-09-24 12:30:00,62.12,62.33,62.09,62.33,30100.0,56.9019,57.0942,56.8744,57.0942,30100.0
2014-09-24 13:00:00,62.3,62.37,62.24,62.33,24800.0,57.0668,57.1309,57.0118,57.0942,24800.0
2014-09-24 13:30:00,62.33,62.38,62.28,62.34,35900.0,57.0942,57.14,57.0484,57.1034,35900.0
2014-09-24 14:00:00,62.35,62.57,62.32,62.57,30600.0,57.1126,57.3141,57.0851,57.3141,30600.0
2014-09-24 14:30:00,62.54,62.55,62.41,62.5,25900.0,57.2866,57.2958,57.1675,57.25,25900.0
2014-09-24 15:00:00,62.5,62.71,62.46,62.62,52800.0,57.25,57.4423,57.2133,57.3599,52800.0
2014-09-24 15:30:00,62.6,62.71,62.58,62.65,171200.0,57.3416,57.4423,57.3232,57.3874,171200.0
2014-09-25 09:30:00,62.6,62.94,62.1,62.11,76700.0,57.3416,57.653,56.8836,56.8927,76700.0
2014-09-25 10:00:00,62.14,62.21,61.67,61.74,193000.0,56.9202,56.9843,56.4897,56.5538,193000.0
2014-09-25 10:30:00,61.8,61.8,61.32,61.48,43900.0,56.6088,56.6088,56.1691,56.3156,43900.0
2014-09-25 11:00:00,61.5,61.5,61.29,61.37,69300.0,56.334,56.334,56.1416,56.2149,69300.0
2014-09-25 11:30:00,61.38,61.43,61.1,61.15,30900.0,56.224,56.2698,55.9676,56.0134,30900.0
2014-09-25 12:00:00,61.18,61.34,61.07,61.13,25100.0,56.0408,56.1874,55.9401,55.995,25100.0
2014-09-25 12:30:00,61.1,61.17,60.95,61.09,28900.0,55.9676,56.0317,55.8302,55.9584,28900.0
2014-09-25 13:00:00,61.07,61.28,61.03,61.16,40800.0,55.9401,56.1324,55.9034,56.0225,40800.0
2014-09-25 13:30:00,61.15,61.19,61.07,61.12,38700.0,56.0134,56.05,55.9401,55.9859,38700.0
2014-09-25 14:00:00,61.1,61.19,61.05,61.11,56100.0,55.9676,56.05,55.9218,55.9767,56100.0
2014-09-25 14:30:00,61.11,61.34,61.11,61.27,66000.0,55.9767,56.1874,55.9767,56.1233,66000.0
2014-09-25 15:00:00,61.28,61.28,61.1,61.14,36200.0,56.1324,56.1324,55.9676,56.0042,36200.0
2014-09-25 15:30:00,61.14,61.54,61.11,61.35,234700.0,56.0042,56.3706,55.9767,56.1966,234700.0
2014-09-26 09:30:00,61.35,61.57,61.07,61.17,48400.0,56.1966,56.3981,55.9401,56.0317,48400.0
2014-09-26 10:00:00,61.16,61.41,61.11,61.34,61500.0,56.0225,56.2515,55.9767,56.1874,61500.0
2014-09-26 10:30:00,61.25,61.39,61.19,61.34,39100.0,56.105,56.2332,56.05,56.1874,39100.0
2014-09-26 11:00:00,61.39,61.43,61.26,61.36,95300.0,56.2332,56.2698,56.1141,56.2057,95300.0
2014-09-26 11:30:00,61.36,61.43,61.27,61.32,178700.0,56.2057,56.2698,56.1233,56.1691,178700.0
2014-09-26 12:00:00,61.3,61.4,61.18,61.35,66300.0,56.1508,56.2424,56.0408,56.1966,66300.0
2014-09-26 12:30:00,61.37,61.37,61.24,61.3,15600.0,56.2149,56.2149,56.0958,56.1508,15600.0
2014-09-26 13:00:00,61.32,61.38,61.24,61.27,59400.0,56.1691,56.224,56.0958,56.1233,59400.0
2014-09-26 13:30:00,61.28,61.28,61.2,61.2,64800.0,56.1324,56.1324,56.0592,56.0592,64800.0
2014-09-26 14:00:00,61.22,61.43,61.22,61.33,33000.0,56.0775,56.2698,56.0775,56.1782,33000.0
2014-09-26 14:30:00,61.35,61.64,61.32,61.48,129700.0,56.1966,56.4622,56.1691,56.3156,129700.0
2014-09-26 15:00:00,61.51,61.51,61.31,61.39,46700.0,56.3431,56.3431,56.1599,56.2332,46700.0
2014-09-26 15:30:00,61.39,61.47,61.3,61.31,103000.0,56.2332,56.3065,56.1508,56.1599,103000.0
2014-09-29 09:30:00,60.74,61.1,60.6,60.66,131000.0,55.6378,55.9676,55.5096,55.5645,131000.0
2014-09-29 10:00:00,60.66,60.92,60.54,60.76,67900.0,55.5645,55.8027,55.4546,55.6561,67900.0
2014-09-29 10:30:00,60.74,60.83,60.64,60.76,47800.0,55.6378,55.7202,55.5462,55.6561,47800.0
2014-09-29 11:00:00,60.77,60.98,60.68,60.8,39600.0,55.6653,55.8576,55.5828,55.6928,39600.0
2014-09-29 11:30:00,60.81,60.83,60.59,60.66,54400.0,55.7019,55.7202,55.5004,55.5645,54400.0
2014-09-29 12:00:00,60.66,60.71,60.6,60.63,19300.0,55.5645,55.6103,55.5096,55.537,19300.0
2014-09-29 12:30:00,60.61,60.64,60.55,60.57,22000.0,55.5187,55.5462,55.4638,55.4821,22000.0
2014-09-29 13:00:00,60.56,60.62,60.55,60.57,39300.0,55.4729,55.5279,55.4638,55.4821,39300.0
2014-09-29 13:30:00,60.6,60.64,60.39,60.41,30900.0,55.5096,55.5462,55.3172,55.3355,30900.0
2014-09-29 14:00:00,60.4,60.46,60.29,60.31,25700.0,55.3264,55.3813,55.2256,55.2439,25700.0
2014-09-29 14:30:00,60.3,60.45,60.29,60.45,32000.0,55.2348,55.3722,55.2256,55.3722,32000.0
2014-09-29 15:00:00,60.46,60.7,60.35,60.65,162200.0,55.3813,55.6012,55.2806,55.5554,162200.0
2014-09-29 15:30:00,60.66,60.77,60.55,60.62,208100.0,55.5645,55.6653,55.4638,55.5279,208100.0
2014-09-30 09:30:00,62.24,62.37,60.78,61.05,101700.0,57.0118,57.1309,55.6744,55.9218,101700.0
2014-09-30 10:00:00,60.99,61.16,60.84,60.88,49100.0,55.8668,56.0225,55.7294,55.766,49100.0
2014-09-30 10:30:00,60.87,61.16,60.84,61.07,54300.0,55.7569,56.0225,55.7294,55.9401,54300.0
2014-09-30 11:00:00,61.06,61.17,60.94,61.1,23500.0,55.9309,56.0317,55.821,55.9676,23500.0
2014-09-30 11:30:00,61.03,61.15,60.91,60.94,25900.0,55.9034,56.0134,55.7935,55.821,25900.0
2014-09-30 12:00:00,60.95,61.06,60.61,60.62,38600.0,55.8302,55.9309,55.5187,55.5279,38600.0
2014-09-30 12:30:00,60.59,60.6,60.33,60.44,48900.0,55.5004,55.5096,55.2622,55.363,48900.0
2014-09-30 13:00:00,60.4,60.57,60.38,60.38,20300.0,55.3264,55.4821,55.308,55.308,20300.0
2014-09-30 13:30:00,60.39,60.47,60.23,60.32,45700.0,55.3172,55.3905,55.1706,55.2531,45700.0
2014-09-30 14:00:00,60.32,60.49,60.29,60.44,58300.0,55.2531,55.4088,55.2256,55.363,58300.0
2014-09-30 14:30:00,60.43,60.48,60.32,60.37,45500.0,55.3538,55.3996,55.2531,55.2989,45500.0
2014-09-30 15:00:00,60.37,60.42,60.2,60.34,55200.0,55.2989,55.3447,55.1432,55.2714,55200.0
2014-09-30 15:30:00,60.35,60.45,60.22,60.25,126800.0,55.2806,55.3722,55.1615,55.189,126800.0
2014-10-01 09:30:00,60.31,60.57,59.96,60.01,103600.0,55.2439,55.4821,54.9233,54.9691,103600.0
2014-10-01 10:00:00,60.0,60.05,59.78,59.96,75900.0,54.96,55.0058,54.7584,54.9233,75900.0
2014-10-01 10:30:00,59.94,60.16,59.82,60.09,93300.0,54.905,55.1065,54.7951,55.0424,93300.0
2014-10-01 11:00:00,60.09,60.4,60.08,60.23,90100.0,55.0424,55.3264,55.0332,55.1706,90100.0
2014-10-01 11:30:00,60.21,60.3,60.09,60.3,38700.0,55.1523,55.2348,55.0424,55.2348,38700.0
2014-10-01 12:00:00,60.28,60.32,60.09,60.16,34700.0,55.2164,55.2531,55.0424,55.1065,34700.0
2014-10-01 12:30:00,60.17,60.17,59.66,59.7,54400.0,55.1157,55.1157,54.6485,54.6852,54400.0
2014-10-01 13:00:00,59.69,59.71,59.44,59.49,76100.0,54.676,54.6943,54.447,54.4928,76100.0
2014-10-01 13:30:00,59.48,59.49,59.15,59.25,57400.0,54.4836,54.4928,54.1814,54.273,57400.0
2014-10-01 14:00:00,59.23,59.42,59.19,59.42,47900.0,54.2546,54.4287,54.218,54.4287,47900.0
2014-10-01 14:30:00,59.43,59.46,58.99,59.05,126500.0,54.4378,54.4653,54.0348,54.0898,126500.0
2014-10-01 15:00:00,59.06,59.1,58.82,58.89,204100.0,54.0989,54.1356,53.8791,53.9432,204100.0
2014-10-01 15:30:00,58.89,59.06,58.82,58.9,248100.0,53.9432,54.0989,53.8791,53.9524,248100.0
2014-10-02 09:30:00,58.8,59.51,58.73,59.17,69500.0,53.8608,54.5111,53.7966,54.1997,69500.0
2014-10-02 10:00:00,59.16,59.23,58.96,59.15,132400.0,54.1905,54.2546,54.0073,54.1814,132400.0
2014-10-02 10:30:00,59.11,59.11,58.51,58.53,103100.0,54.1447,54.1447,53.5951,53.6134,103100.0
2014-10-02 11:00:00,58.54,58.68,58.45,58.62,111200.0,53.6226,53.7508,53.5402,53.6959,111200.0
2014-10-02 11:30:00,58.63,58.64,58.0,58.25,138200.0,53.705,53.7142,53.128,53.357,138200.0
2014-10-02 12:00:00,58.3,58.39,58.27,58.3,26200.0,53.4028,53.4852,53.3753,53.4028,26200.0
2014-10-02 12:30:00,58.33,58.45,58.0,58.4,165600.0,53.4302,53.5402,53.128,53.4944,165600.0
2014-10-02 13:00:00,58.39,58.84,58.29,58.82,139900.0,53.4852,53.8974,53.3936,53.8791,139900.0
2014-10-02 13:30:00,58.83,58.85,58.69,58.73,80300.0,53.8882,53.9066,53.76,53.7966,80300.0
2014-10-02 14:00:00,58.73,59.09,58.72,58.9,132400.0,53.7966,54.1264,53.7875,53.9524,132400.0
2014-10-02 14:30:00,58.9,58.95,58.78,58.84,102900.0,53.9524,53.9982,53.8424,53.8974,102900.0
2014-10-02 15:00:00,58.83,58.9,58.7,58.8,130500.0,53.8882,53.9524,53.7692,53.8608,130500.0
2014-10-02 15:30:00,58.79,58.86,58.7,58.76,260500.0,53.8516,53.9157,53.7692,53.8241,260500.0
2014-10-03 09:30:00,59.1,59.41,59.1,59.38,92900.0,54.1356,54.4195,54.1356,54.392,92900.0
2014-10-03 10:00:00,59.4,59.47,59.32,59.42,74900.0,54.4104,54.4745,54.3371,54.4287,74900.0
2014-10-03 10:30:00,59.39,59.4,59.16,59.25,35700.0,54.4012,54.4104,54.1905,54.273,35700.0
2014-10-03 11:00:00,59.25,59.32,59.13,59.25,47700.0,54.273,54.3371,54.163,54.273,47700.0
2014-10-03 11:30:00,59.27,59.32,59.14,59.2,42700.0,54.2913,54.3371,54.1722,54.2272,42700.0
2014-10-03 12:00:00,59.18,59.31,59.07,59.29,35500.0,54.2088,54.3279,54.1081,54.3096,35500.0
2014-10-03 12:30:00,59.31,59.32,59.21,59.24,32300.0,54.3279,54.3371,54.2363,54.2638,32300.0
2014-10-03 13:00:00,59.23,59.24,59.14,59.2,13600.0,54.2546,54.2638,54.1722,54.2272,13600.0
2014-10-03 13:30:00,59.21,59.27,59.11,59.27,15900.0,54.2363,54.2913,54.1447,54.2913,15900.0
2014-10-03 14:00:00,59.28,59.3,59.17,59.19,67600.0,54.3004,54.3188,54.1997,54.218,67600.0
2014-10-03 14:30:00,59.18,59.25,59.15,59.21,32800.0,54.2088,54.273,54.1814,54.2363,32800.0
2014-10-03 15:00:00,59.19,59.25,59.12,59.21,67100.0,54.218,54.273,54.1539,54.2363,67100.0
2014-10-03 15:30:00,59.19,59.29,59.15,59.16,137900.0,54.218,54.3096,54.1814,54.1905,137900.0
2014-10-06 09:30:00,59.61,59.61,58.99,58.99,36600.0,54.6027,54.6027,54.0348,54.0348,36600.0
2014-10-06 10:00:00,59.06,59.22,58.96,59.07,106900.0,54.0989,54.2455,54.0073,54.1081,106900.0
2014-10-06 10:30:00,59.12,59.12,58.71,58.75,58400.0,54.1539,54.1539,53.7783,53.815,58400.0
2014-10-06 11:00:00,58.75,58.83,58.71,58.76,55800.0,53.815,53.8882,53.7783,53.8241,55800.0
2014-10-06 11:30:00,58.77,58.8,58.34,58.42,42800.0,53.8333,53.8608,53.4394,53.5127,42800.0
2014-10-06 12:00:00,58.42,58.45,58.17,58.19,54800.0,53.5127,53.5402,53.2837,53.302,54800.0
2014-10-06 12:30:00,58.18,58.29,58.05,58.09,43800.0,53.2928,53.3936,53.1738,53.2104,43800.0
2014-10-06 13:00:00,58.07,58.63,58.07,58.63,69500.0,53.1921,53.705,53.1921,53.705,69500.0
2014-10-06 13:30:00,58.64,58.7,58.51,58.6,49900.0,53.7142,53.7692,53.5951,53.6776,49900.0
2014-10-06 14:00:00,58.6,58.71,58.52,58.67,38300.0,53.6776,53.7783,53.6043,53.7417,38300.0
2014-10-06 14:30:00,58.67,58.69,58.55,58.67,41100.0,53.7417,53.76,53.6318,53.7417,41100.0
2014-10-06 15:00:00,58.66,58.66,58.46,58.6,49400.0,53.7325,53.7325,53.5493,53.6776,49400.0
2014-10-06 15:30:00,58.6,58.6,58.46,58.51,133100.0,53.6776,53.6776,53.5493,53.5951,133100.0
2014-10-07 09:30:00,58.0,58.41,57.85,58.1,58900.0,53.128,53.5035,52.9906,53.2196,58900.0
2014-10-07 10:00:00,58.14,58.32,58.12,58.27,72500.0,53.2562,53.4211,53.2379,53.3753,72500.0
2014-10-07 10:30:00,58.29,58.41,58.13,58.13,44200.0,53.3936,53.5035,53.247,53.247,44200.0
2014-10-07 11:00:00,58.1,58.32,58.07,58.22,31000.0,53.2196,53.4211,53.1921,53.3295,31000.0
2014-10-07 11:30:00,58.24,58.34,58.19,58.3,33500.0,53.3478,53.4394,53.302,53.4028,33500.0
2014-10-07 12:00:00,58.3,58.36,58.18,58.3,24800.0,53.4028,53.4577,53.2928,53.4028,24800.0
2014-10-07 12:30:00,58.31,58.33,58.12,58.16,27800.0,53.4119,53.4302,53.2379,53.2745,27800.0
2014-10-07 13:00:00,58.16,58.2,58.04,58.18,27800.0,53.2745,53.3112,53.1646,53.2928,27800.0
2014-10-07 13:30:00,58.16,58.28,58.07,58.24,30800.0,53.2745,53.3844,53.1921,53.3478,30800.0
2014-10-07 14:00:00,58.23,58.24,57.96,57.97,67800.0,53.3386,53.3478,53.0913,53.1005,67800.0
2014-10-07 14:30:00,57.97,57.97,57.83,57.85,53300.0,53.1005,53.1005,52.9722,52.9906,53300.0
2014-10-07 15:00:00,57.83,57.84,57.56,57.67,62900.0,52.9722,52.9814,52.7249,52.8257,62900.0
2014-10-07 15:30:00,57.67,57.72,57.28,57.28,274600.0,52.8257,52.8715,52.4684,52.4684,274600.0
2014-10-08 09:30:00,57.21,57.44,56.78,56.78,89800.0,52.4043,52.615,52.0104,52.0104,89800.0
2014-10-08 10:00:00,56.83,56.88,56.39,56.55,82400.0,52.0562,52.102,51.6532,51.7998,82400.0
2014-10-08 10:30:00,56.52,56.55,56.01,56.01,73300.0,51.7723,51.7998,51.3051,51.3051,73300.0
2014-10-08 11:00:00,56.0,56.25,55.81,56.25,73500.0,51.296,51.525,51.1219,51.525,73500.0
2014-10-08 11:30:00,56.21,56.4,56.11,56.37,53900.0,51.4883,51.6624,51.3967,51.6349,53900.0
2014-10-08 12:00:00,56.39,56.56,56.3,56.51,73600.0,51.6532,51.8089,51.5708,51.7631,73600.0
2014-10-08 12:30:00,56.49,56.74,56.47,56.61,174600.0,51.7448,51.9738,51.7265,51.8547,174600.0
2014-10-08 13:00:00,56.62,56.76,56.47,56.5,123000.0,51.8639,51.9921,51.7265,51.754,123000.0
2014-10-08 13:30:00,56.52,57.09,56.51,57.01,80200.0,51.7723,52.2944,51.7631,52.2211,80200.0
2014-10-08 14:00:00,57.01,57.39,56.93,57.31,172800.0,52.2211,52.5692,52.1478,52.4959,172800.0
2014-10-08 14:30:00,57.32,57.73,57.32,57.5,78700.0,52.5051,52.8806,52.5051,52.67,78700.0
2014-10-08 15:00:00,57.51,57.95,57.51,57.94,106300.0,52.6791,53.0822,52.6791,53.073,106300.0
2014-10-08 15:30:00,57.95,58.09,57.88,58.01,303800.0,53.0822,53.2104,53.018,53.1371,303800.0
2014-10-09 09:30:00,58.67,59.23,57.84,58.21,175800.0,53.7417,54.2546,52.9814,53.3203,175800.0
2014-10-09 10:00:00,58.29,58.42,58.01,58.05,178200.0,53.3936,53.5127,53.1371,53.1738,178200.0
2014-10-09 10:30:00,58.04,58.06,57.66,57.91,52900.0,53.1646,53.1829,52.8165,53.0455,52900.0
2014-10-09 11:00:00,57.9,57.99,57.74,57.93,150300.0,53.0364,53.1188,52.8898,53.0638,150300.0
2014-10-09 11:30:00,57.93,57.95,57.21,57.38,47500.0,53.0638,53.0822,52.4043,52.56,47500.0
2014-10-09 12:00:00,57.4,57.42,57.0,57.0,46900.0,52.5784,52.5967,52.212,52.212,46900.0
2014-10-09 12:30:00,57.01,57.46,56.9,57.42,56800.0,52.2211,52.6333,52.1204,52.5967,56800.0
2014-10-09 13:00:00,57.4,57.68,57.26,57.6,117500.0,52.5784,52.8348,52.4501,52.7616,117500.0
2014-10-09 13:30:00,57.57,57.91,57.5,57.57,73600.0,52.7341,53.0455,52.67,52.7341,73600.0
2014-10-09 14:00:00,57.56,57.56,57.22,57.32,57900.0,52.7249,52.7249,52.4135,52.5051,57900.0
2014-10-09 14:30:00,57.3,57.5,57.23,57.35,127700.0,52.4868,52.67,52.4226,52.5326,127700.0
2014-10-09 15:00:00,57.35,57.45,57.09,57.44,167000.0,52.5326,52.6242,52.2944,52.615,167000.0
2014-10-09 15:30:00,57.45,57.61,57.31,57.33,381000.0,52.6242,52.7707,52.4959,52.5142,381000.0
2014-10-10 09:30:00,57.52,58.23,57.1,57.71,153200.0,52.6883,53.3386,52.3036,52.8623,153200.0
2014-10-10 10:00:00,57.62,57.72,56.62,56.66,166200.0,52.7799,52.8715,51.8639,51.9005,166200.0
2014-10-10 10:30:00,56.62,57.13,56.38,57.01,96900.0,51.8639,52.331,51.644,52.2211,96900.0
2014-10-10 11:00:00,57.01,57.34,56.65,56.76,74200.0,52.2211,52.5234,51.8914,51.9921,74200.0
2014-10-10 11:30:00,56.72,57.03,56.57,57.01,72300.0,51.9555,52.2394,51.8181,52.2211,72300.0
2014-10-10 12:00:00,57.0,57.3,56.99,57.2,68100.0,52.212,52.4868,52.2028,52.3952,68100.0
2014-10-10 12:30:00,57.21,57.58,57.12,57.25,70200.0,52.4043,52.7432,52.3219,52.441,70200.0
2014-10-10 13:00:00,57.27,57.33,56.85,56.97,37000.0,52.4593,52.5142,52.0746,52.1845,37000.0
2014-10-10 13:30:00,56.91,57.28,56.88,57.13,48400.0,52.1295,52.4684,52.102,52.331,48400.0
2014-10-10 14:00:00,57.14,57.28,56.91,57.09,65700.0,52.3402,52.4684,52.1295,52.2944,65700.0
2014-10-10 14:30:00,57.07,57.16,56.87,57.09,68300.0,52.2761,52.3585,52.0929,52.2944,68300.0
2014-10-10 15:00:00,57.06,57.13,56.82,56.91,242700.0,52.2669,52.331,52.0471,52.1295,242700.0
2014-10-10 15:30:00,56.93,56.94,56.51,56.52,268500.0,52.1478,52.157,51.7631,51.7723,268500.0
2014-10-13 09:30:00,56.63,57.34,56.19,56.46,80800.0,51.873,52.5234,51.47,51.7173,80800.0
2014-10-13 10:00:00,56.52,56.62,56.03,56.08,69200.0,51.7723,51.8639,51.3234,51.3692,69200.0
2014-10-13 10:30:00,56.08,56.47,56.02,56.4,82600.0,51.3692,51.7265,51.3143,51.6624,82600.0
2014-10-13 11:00:00,56.36,56.67,56.18,56.2,95300.0,51.6257,51.9097,51.4608,51.4792,95300.0
2014-10-13 11:30:00,56.24,56.8,56.24,56.59,72300.0,51.5158,52.0288,51.5158,51.8364,72300.0
2014-10-13 12:00:00,56.62,56.91,56.45,56.91,52700.0,51.8639,52.1295,51.7082,52.1295,52700.0
2014-10-13 12:30:00,56.92,57.01,56.49,56.65,81400.0,52.1387,52.2211,51.7448,51.8914,81400.0
2014-10-13 13:00:00,56.65,56.73,56.37,56.64,31300.0,51.8914,51.9646,51.6349,51.8822,31300.0
2014-10-13 13:30:00,56.63,56.7,56.32,56.4,19800.0,51.873,51.9372,51.5891,51.6624,19800.0
2014-10-13 14:00:00,56.42,56.6,56.3,56.49,28700.0,51.6807,51.8456,51.5708,51.7448,28700.0
2014-10-13 14:30:00,56.48,56.49,56.05,56.06,33200.0,51.7356,51.7448,51.3418,51.3509,33200.0
2014-10-13 15:00:00,56.08,56.13,55.74,55.74,68400.0,51.3692,51.415,51.0578,51.0578,68400.0
2014-10-13 15:30:00,55.75,55.75,55.22,55.28,267600.0,51.067,51.067,50.5815,50.6364,267600.0
2014-10-14 09:30:00,55.65,56.19,55.05,55.14,69200.0,50.9754,51.47,50.4258,50.5082,69200.0
2014-10-14 10:00:00,55.09,55.59,55.09,55.41,138900.0,50.4624,50.9204,50.4624,50.7555,138900.0
2014-10-14 10:30:00,55.41,55.9,55.26,55.68,71900.0,50.7555,51.2044,50.6181,51.0028,71900.0
2014-10-14 11:00:00,55.69,55.88,55.51,55.66,61800.0,51.012,51.186,50.8471,50.9845,61800.0
2014-10-14 11:30:00,55.66,56.21,55.62,55.97,42300.0,50.9845,51.4883,50.9479,51.2685,42300.0
2014-10-14 12:00:00,55.98,56.45,55.94,56.04,39100.0,51.2776,51.7082,51.241,51.3326,39100.0
2014-10-14 12:30:00,56.02,56.18,55.8,56.02,24900.0,51.3143,51.4608,51.1128,51.3143,24900.0
2014-10-14 13:00:00,56.07,56.36,55.97,56.0,30500.0,51.3601,51.6257,51.2685,51.296,30500.0
2014-10-14 13:30:00,55.96,56.1,55.79,55.98,46300.0,51.2593,51.3876,51.1036,51.2776,46300.0
2014-10-14 14:00:00,55.94,56.17,55.82,55.85,46500.0,51.241,51.4517,51.1311,51.1586,46500.0
2014-10-14 14:30:00,55.86,56.13,55.7,55.88,59800.0,51.1677,51.415,51.0212,51.186,59800.0
2014-10-14 15:00:00,55.88,55.98,55.53,55.76,93400.0,51.186,51.2776,50.8654,51.0761,93400.0
2014-10-14 15:30:00,55.72,55.92,55.56,55.75,153000.0,51.0395,51.2227,50.8929,51.067,153000.0
2014-10-15 09:30:00,55.22,55.33,54.18,55.33,101200.0,50.5815,50.6822,49.6288,50.6822,101200.0
2014-10-15 10:00:00,55.4,56.13,55.37,55.57,94700.0,50.7464,51.415,50.7189,50.9021,94700.0
2014-10-15 10:30:00,55.54,55.55,55.09,55.39,51700.0,50.8746,50.8838,50.4624,50.7372,51700.0
2014-10-15 11:00:00,55.35,55.71,55.01,55.06,47700.0,50.7006,51.0303,50.3891,50.4349,47700.0
2014-10-15 11:30:00,55.1,55.29,54.88,55.26,166600.0,50.4716,50.6456,50.27,50.6181,166600.0
2014-10-15 12:00:00,55.25,55.25,54.91,55.04,67200.0,50.609,50.609,50.2975,50.4166,67200.0
2014-10-15 12:30:00,55.05,55.05,54.63,54.85,51300.0,50.4258,50.4258,50.041,50.2426,51300.0
2014-10-15 13:00:00,54.85,55.09,54.1,54.14,75400.0,50.2426,50.4624,49.5556,49.5922,75400.0
2014-10-15 13:30:00,54.23,55.04,54.23,54.69,49600.0,49.6746,50.4166,49.6746,50.096,49600.0
2014-10-15 14:00:00,54.75,55.14,54.47,55.09,221400.0,50.151,50.5082,49.8945,50.4624,221400.0
2014-10-15 14:30:00,55.09,55.7,55.0,55.64,100700.0,50.4624,51.0212,50.38,50.9662,100700.0
2014-10-15 15:00:00,55.61,56.41,55.51,56.41,112400.0,50.9387,51.6715,50.8471,51.6715,112400.0
2014-10-15 15:30:00,56.38,56.68,56.15,56.28,283300.0,51.644,51.9188,51.4334,51.5524,283300.0
2014-10-16 09:30:00,55.86,56.45,55.16,56.4,81100.0,51.1677,51.7082,50.5265,51.6624,81100.0
2014-10-16 10:00:00,56.35,56.35,55.39,55.92,76300.0,51.6166,51.6166,50.7372,51.2227,76300.0
2014-10-16 10:30:00,55.99,56.57,55.88,56.36,204900.0,51.2868,51.8181,51.186,51.6257,204900.0
2014-10-16 11:00:00,56.39,57.25,56.15,56.86,103500.0,51.6532,52.441,51.4334,52.0837,103500.0
2014-10-16 11:30:00,56.85,56.91,56.13,56.55,137100.0,52.0746,52.1295,51.415,51.7998,137100.0
2014-10-16 12:00:00,56.56,56.81,56.27,56.48,76400.0,51.8089,52.0379,51.5433,51.7356,76400.0
2014-10-16 12:30:00,56.5,56.75,56.44,56.66,87100.0,51.754,51.983,51.699,51.9005,87100.0
2014-10-16 13:00:00,56.67,57.11,56.61,57.01,257100.0,51.9097,52.3127,51.8547,52.2211,257100.0
2014-10-16 13:30:00,57.03,57.32,56.93,57.04,84900.0,52.2394,52.5051,52.1478,52.2486,84900.0
2014-10-16 14:00:00,57.05,57.19,56.79,57.02,78900.0,52.2578,52.386,52.0196,52.2303,78900.0
2014-10-16 14:30:00,57.01,57.07,56.69,56.84,59500.0,52.2211,52.2761,51.928,52.0654,59500.0
2014-10-16 15:00:00,56.79,57.12,56.57,56.78,178900.0,52.0196,52.3219,51.8181,52.0104,178900.0
2014-10-16 15:30:00,56.77,56.89,56.66,56.76,294600.0,52.0013,52.1112,51.9005,51.9921,294600.0
2014-10-17 09:30:00,57.5,58.61,57.44,58.34,441500.0,52.67,53.6867,52.615,53.4394,441500.0
2014-10-17 10:00:00,58.29,59.13,58.19,59.08,324200.0,53.3936,54.163,53.302,54.1172,324200.0
2014-10-17 10:30:00,59.05,59.05,58.68,58.89,187600.0,54.0898,54.0898,53.7508,53.9432,187600.0
2014-10-17 11:00:00,58.89,59.45,58.71,59.13,111300.0,53.9432,54.4562,53.7783,54.163,111300.0
2014-10-17 11:30:00,59.09,59.14,58.92,58.96,185800.0,54.1264,54.1722,53.9707,54.0073,185800.0
2014-10-17 12:00:00,58.96,59.31,58.95,59.08,105300.0,54.0073,54.3279,53.9982,54.1172,105300.0
2014-10-17 12:30:00,59.1,59.22,58.97,59.04,60600.0,54.1356,54.2455,54.0165,54.0806,60600.0
2014-10-17 13:00:00,59.06,59.15,58.69,58.69,140600.0,54.0989,54.1814,53.76,53.76,140600.0
2014-10-17 13:30:00,58.69,58.96,58.58,58.9,183000.0,53.76,54.0073,53.6592,53.9524,183000.0
2014-10-17 14:00:00,58.89,58.89,58.44,58.76,229100.0,53.9432,53.9432,53.531,53.8241,229100.0
2014-10-17 14:30:00,58.75,59.26,58.75,59.05,91300.0,53.815,54.2821,53.815,54.0898,91300.0
2014-10-17 15:00:00,59.05,59.39,58.89,59.17,130900.0,54.0898,54.4012,53.9432,54.1997,130900.0
2014-10-17 15:30:00,59.16,59.3,59.06,59.08,372500.0,54.1905,54.3188,54.0989,54.1172,372500.0
2014-10-20 09:30:00,58.93,59.27,58.65,59.05,64000.0,53.9798,54.2913,53.7234,54.0898,64000.0
2014-10-20 10:00:00,59.04,59.13,58.9,59.0,84300.0,54.0806,54.163,53.9524,54.044,84300.0
2014-10-20 10:30:00,58.97,59.06,58.86,58.92,48500.0,54.0165,54.0989,53.9157,53.9707,48500.0
2014-10-20 11:00:00,58.92,59.06,58.85,58.9,33000.0,53.9707,54.0989,53.9066,53.9524,33000.0
2014-10-20 11:30:00,58.89,59.14,58.88,58.98,23100.0,53.9432,54.1722,53.934,54.0256,23100.0
2014-10-20 12:00:00,59.02,59.09,58.92,59.01,15800.0,54.0623,54.1264,53.9707,54.0531,15800.0
2014-10-20 12:30:00,59.0,59.04,58.88,58.93,13800.0,54.044,54.0806,53.934,53.9798,13800.0
2014-10-20 13:00:00,58.95,59.26,58.91,59.25,15500.0,53.9982,54.2821,53.9615,54.273,15500.0
2014-10-20 13:30:00,59.25,59.25,59.1,59.13,15700.0,54.273,54.273,54.1356,54.163,15700.0
2014-10-20 14:00:00,59.13,59.28,59.12,59.25,40300.0,54.163,54.3004,54.1539,54.273,40300.0
2014-10-20 14:30:00,59.26,59.38,59.24,59.34,35300.0,54.2821,54.392,54.2638,54.3554,35300.0
2014-10-20 15:00:00,59.36,59.61,59.36,59.5,41100.0,54.3737,54.6027,54.3737,54.502,41100.0
2014-10-20 15:30:00,59.51,59.57,59.46,59.47,150600.0,54.5111,54.5661,54.4653,54.4745,150600.0
2014-10-21 09:30:00,59.78,60.58,59.78,60.3,60600.0,54.7584,55.4912,54.7584,55.2348,60600.0
2014-10-21 10:00:00,60.3,60.36,60.04,60.21,139400.0,55.2348,55.2897,54.9966,55.1523,139400.0
2014-10-21 10:30:00,60.25,60.39,60.11,60.11,20400.0,55.189,55.3172,55.0607,55.0607,20400.0
2014-10-21 11:00:00,60.14,60.19,59.96,59.98,35000.0,55.0882,55.134,54.9233,54.9416,35000.0
2014-10-21 11:30:00,59.98,60.04,59.95,60.0,22500.0,54.9416,54.9966,54.9142,54.96,22500.0
2014-10-21 12:00:00,60.0,60.01,59.93,59.97,18400.0,54.96,54.9691,54.8958,54.9325,18400.0
2014-10-21 12:30:00,59.95,59.95,59.69,59.73,32400.0,54.9142,54.9142,54.676,54.7126,32400.0
2014-10-21 13:00:00,59.76,59.79,59.64,59.7,18600.0,54.7401,54.7676,54.6302,54.6852,18600.0
2014-10-21 13:30:00,59.7,59.93,59.68,59.89,32800.0,54.6852,54.8958,54.6668,54.8592,32800.0
2014-10-21 14:00:00,59.9,60.16,59.86,60.16,31000.0,54.8684,55.1065,54.8317,55.1065,31000.0
2014-10-21 14:30:00,60.16,60.26,60.12,60.18,27800.0,55.1065,55.1981,55.0699,55.1248,27800.0
2014-10-21 15:00:00,60.16,60.37,60.15,60.37,60900.0,55.1065,55.2989,55.0974,55.2989,60900.0
2014-10-21 15:30:00,60.37,60.37,60.18,60.24,124300.0,55.2989,55.2989,55.1248,55.1798,124300.0
2014-10-22 09:30:00,60.42,60.64,60.08,60.51,41500.0,55.3447,55.5462,55.0332,55.4271,41500.0
2014-10-22 10:00:00,60.5,60.69,60.28,60.66,46200.0,55.418,55.592,55.2164,55.5645,46200.0
2014-10-22 10:30:00,60.65,60.65,60.39,60.63,47800.0,55.5554,55.5554,55.3172,55.537,47800.0
2014-10-22 11:00:00,60.64,60.83,60.52,60.68,38600.0,55.5462,55.7202,55.4363,55.5828,38600.0
2014-10-22 11:30:00,60.68,60.89,60.58,60.66,29000.0,55.5828,55.7752,55.4912,55.5645,29000.0
2014-10-22 12:00:00,60.64,60.73,60.19,60.19,70200.0,55.5462,55.6286,55.134,55.134,70200.0
2014-10-22 12:30:00,60.2,60.21,59.84,60.03,45000.0,55.1432,55.1523,54.8134,54.9874,45000.0
2014-10-22 13:00:00,60.07,60.17,59.62,59.63,33600.0,55.0241,55.1157,54.6119,54.621,33600.0
2014-10-22 13:30:00,59.64,59.64,59.48,59.48,56100.0,54.6302,54.6302,54.4836,54.4836,56100.0
2014-10-22 14:00:00,59.47,59.7,59.43,59.5,60200.0,54.4745,54.6852,54.4378,54.502,60200.0
2014-10-22 14:30:00,59.49,59.69,59.33,59.67,43800.0,54.4928,54.676,54.3462,54.6577,43800.0
2014-10-22 15:00:00,59.69,59.72,59.54,59.62,65800.0,54.676,54.7035,54.5386,54.6119,65800.0
2014-10-22 15:30:00,59.61,59.62,59.32,59.34,145700.0,54.6027,54.6119,54.3371,54.3554,145700.0
2014-10-23 09:30:00,59.92,59.94,59.35,59.42,66500.0,54.8867,54.905,54.3646,54.4287,66500.0
2014-10-23 10:00:00,59.45,59.88,59.4,59.68,69600.0,54.4562,54.85,54.4104,54.6668,69600.0
2014-10-23 10:30:00,59.69,60.2,59.67,60.08,70200.0,54.676,55.1432,54.6577,55.0332,70200.0
2014-10-23 11:00:00,60.06,60.36,60.01,60.06,54800.0,55.0149,55.2897,54.9691,55.0149,54800.0
2014-10-23 11:30:00,60.04,60.2,59.95,60.05,40500.0,54.9966,55.1432,54.9142,55.0058,40500.0
2014-10-23 12:00:00,60.04,60.47,60.02,60.41,179600.0,54.9966,55.3905,54.9783,55.3355,179600.0
2014-10-23 12:30:00,60.4,60.58,60.32,60.39,44000.0,55.3264,55.4912,55.2531,55.3172,44000.0
2014-10-23 13:00:00,60.39,60.55,60.36,60.54,31600.0,55.3172,55.4638,55.2897,55.4546,31600.0
2014-10-23 13:30:00,60.56,60.79,60.52,60.72,47800.0,55.4729,55.6836,55.4363,55.6195,47800.0
2014-10-23 14:00:00,60.71,60.94,60.69,60.71,108300.0,55.6103,55.821,55.592,55.6103,108300.0
2014-10-23 14:30:00,60.73,60.73,60.25,60.35,60900.0,55.6286,55.6286,55.189,55.2806,60900.0
2014-10-23 15:00:00,60.35,60.35,60.1,60.27,58100.0,55.2806,55.2806,55.0516,55.2073,58100.0
2014-10-23 15:30:00,60.27,60.53,60.12,60.24,129900.0,55.2073,55.4454,55.0699,55.1798,129900.0
2014-10-24 09:30:00,61.05,61.05,60.4,60.41,92700.0,55.9218,55.9218,55.3264,55.3355,92700.0
2014-10-24 10:00:00,60.45,60.67,60.25,60.64,61400.0,55.3722,55.5737,55.189,55.5462,61400.0
2014-10-24 10:30:00,60.63,60.85,60.56,60.74,71900.0,55.537,55.7386,55.4729,55.6378,71900.0
2014-10-24 11:00:00,60.75,60.99,60.69,60.91,36900.0,55.647,55.8668,55.592,55.7935,36900.0
2014-10-24 11:30:00,60.88,60.94,60.78,60.86,55800.0,55.766,55.821,55.6744,55.7477,55800.0
2014-10-24 12:00:00,60.87,61.32,60.86,61.07,29700.0,55.7569,56.1691,55.7477,55.9401,29700.0
2014-10-24 12:30:00,61.05,61.18,61.0,61.17,59000.0,55.9218,56.0408,55.876,56.0317,59000.0
2014-10-24 13:00:00,61.2,61.39,61.14,61.22,57900.0,56.0592,56.2332,56.0042,56.0775,57900.0
2014-10-24 13:30:00,61.2,61.44,61.15,61.17,34700.0,56.0592,56.279,56.0134,56.0317,34700.0
2014-10-24 14:00:00,61.17,61.34,61.17,61.19,42500.0,56.0317,56.1874,56.0317,56.05,42500.0
2014-10-24 14:30:00,61.2,61.35,61.11,61.28,37300.0,56.0592,56.1966,55.9767,56.1324,37300.0
2014-10-24 15:00:00,61.29,61.4,61.26,61.33,51100.0,56.1416,56.2424,56.1141,56.1782,51100.0
2014-10-24 15:30:00,61.33,61.34,61.22,61.25,171000.0,56.1782,56.1874,56.0775,56.105,171000.0
2014-10-27 09:30:00,60.75,60.94,59.71,59.78,73000.0,55.647,55.821,54.6943,54.7584,73000.0
2014-10-27 10:00:00,59.81,60.11,59.51,59.81,69800.0,54.7859,55.0607,54.5111,54.7859,69800.0
2014-10-27 10:30:00,59.79,60.06,59.5,59.75,66700.0,54.7676,55.0149,54.502,54.731,66700.0
2014-10-27 11:00:00,59.79,59.99,59.77,59.86,33200.0,54.7676,54.9508,54.7493,54.8317,33200.0
2014-10-27 11:30:00,59.9,59.91,59.54,59.64,36400.0,54.8684,54.8775,54.5386,54.6302,36400.0
2014-10-27 12:00:00,59.65,59.71,59.43,59.59,49300.0,54.6394,54.6943,54.4378,54.5844,49300.0
2014-10-27 12:30:00,59.56,59.92,59.52,59.72,77300.0,54.5569,54.8867,54.5203,54.7035,77300.0
2014-10-27 13:00:00,59.74,59.97,59.7,59.89,31300.0,54.7218,54.9325,54.6852,54.8592,31300.0
2014-10-27 13:30:00,59.86,60.02,59.85,59.99,26000.0,54.8317,54.9783,54.8226,54.9508,26000.0
2014-10-27 14:00:00,60.01,60.17,59.99,60.04,36100.0,54.9691,55.1157,54.9508,54.9966,36100.0
2014-10-27 14:30:00,60.04,60.05,59.72,59.78,37600.0,54.9966,55.0058,54.7035,54.7584,37600.0
2014-10-27 15:00:00,59.8,59.89,59.61,59.62,60100.0,54.7768,54.8592,54.6027,54.6119,60100.0
2014-10-27 15:30:00,59.64,59.9,59.59,59.78,145800.0,54.6302,54.8684,54.5844,54.7584,145800.0
2014-10-28 09:30:00,59.81,59.81,58.96,59.7,260800.0,54.7859,54.7859,54.0073,54.6852,260800.0
2014-10-28 10:00:00,59.73,60.63,59.73,60.26,90500.0,54.7126,55.537,54.7126,55.1981,90500.0
2014-10-28 10:30:00,60.27,60.4,59.97,60.16,36600.0,55.2073,55.3264,54.9325,55.1065,36600.0
2014-10-28 11:00:00,60.17,60.44,60.05,60.3,48700.0,55.1157,55.363,55.0058,55.2348,48700.0
2014-10-28 11:30:00,60.26,60.32,60.05,60.11,40700.0,55.1981,55.2531,55.0058,55.0607,40700.0
2014-10-28 12:00:00,60.09,60.18,59.77,59.78,41200.0,55.0424,55.1248,54.7493,54.7584,41200.0
2014-10-28 12:30:00,59.78,59.84,59.63,59.72,26700.0,54.7584,54.8134,54.621,54.7035,26700.0
2014-10-28 13:00:00,59.71,59.95,59.68,59.95,28900.0,54.6943,54.9142,54.6668,54.9142,28900.0
2014-10-28 13:30:00,59.95,60.4,59.92,60.33,205500.0,54.9142,55.3264,54.8867,55.2622,205500.0
2014-10-28 14:00:00,60.32,60.52,60.26,60.46,100000.0,55.2531,55.4363,55.1981,55.3813,100000.0
2014-10-28 14:30:00,60.45,60.45,60.17,60.23,87700.0,55.3722,55.3722,55.1157,55.1706,87700.0
2014-10-28 15:00:00,60.21,60.42,60.18,60.32,54100.0,55.1523,55.3447,55.1248,55.2531,54100.0
2014-10-28 15:30:00,60.31,60.54,60.29,60.51,187200.0,55.2439,55.4546,55.2256,55.4271,187200.0
2014-10-29 09:30:00,60.41,60.76,59.87,60.03,130600.0,55.3355,55.6561,54.8409,54.9874,130600.0
2014-10-29 10:00:00,60.0,60.0,59.05,59.1,131300.0,54.96,54.96,54.0898,54.1356,131300.0
2014-10-29 10:30:00,59.14,59.35,58.89,59.24,85600.0,54.1722,54.3646,53.9432,54.2638,85600.0
2014-10-29 11:00:00,59.24,59.58,59.14,59.54,57000.0,54.2638,54.5752,54.1722,54.5386,57000.0
2014-10-29 11:30:00,59.55,59.62,59.38,59.61,44500.0,54.5478,54.6119,54.392,54.6027,44500.0
2014-10-29 12:00:00,59.64,59.67,59.23,59.23,39800.0,54.6302,54.6577,54.2546,54.2546,39800.0
2014-10-29 12:30:00,59.25,59.46,59.2,59.36,37800.0,54.273,54.4653,54.2272,54.3737,37800.0
2014-10-29 13:00:00,59.37,59.42,59.27,59.34,43800.0,54.3829,54.4287,54.2913,54.3554,43800.0
2014-10-29 13:30:00,59.34,59.4,59.22,59.39,52900.0,54.3554,54.4104,54.2455,54.4012,52900.0
2014-10-29 14:00:00,59.38,59.42,58.71,59.2,80500.0,54.392,54.4287,53.7783,54.2272,80500.0
2014-10-29 14:30:00,59.23,59.47,59.16,59.42,82500.0,54.2546,54.4745,54.1905,54.4287,82500.0
2014-10-29 15:00:00,59.39,59.41,59.0,59.16,79800.0,54.4012,54.4195,54.044,54.1905,79800.0
2014-10-29 15:30:00,59.17,59.48,59.17,59.39,214600.0,54.1997,54.4836,54.1997,54.4012,214600.0
2014-10-30 09:30:00,59.01,59.54,58.92,59.2,25100.0,54.0531,54.5386,53.9707,54.2272,25100.0
2014-10-30 10:00:00,59.12,59.73,59.01,59.67,62500.0,54.1539,54.7126,54.0531,54.6577,62500.0
2014-10-30 10:30:00,59.73,59.86,59.56,59.86,39500.0,54.7126,54.8317,54.5569,54.8317,39500.0
2014-10-30 11:00:00,59.85,60.15,59.77,59.96,44200.0,54.8226,55.0974,54.7493,54.9233,44200.0
2014-10-30 11:30:00,59.96,60.3,59.87,60.29,62800.0,54.9233,55.2348,54.8409,55.2256,62800.0
2014-10-30 12:00:00,60.29,60.29,60.11,60.23,22300.0,55.2256,55.2256,55.0607,55.1706,22300.0
2014-10-30 12:30:00,60.22,60.27,59.96,60.08,57500.0,55.1615,55.2073,54.9233,55.0332,57500.0
2014-10-30 13:00:00,60.07,60.31,59.99,60.29,9800.0,55.0241,55.2439,54.9508,55.2256,9800.0
2014-10-30 13:30:00,60.34,60.75,60.27,60.62,24800.0,55.2714,55.647,55.2073,55.5279,24800.0
2014-10-30 14:00:00,60.63,60.68,60.48,60.52,41500.0,55.537,55.5828,55.3996,55.4363,41500.0
2014-10-30 14:30:00,60.5,60.66,60.32,60.38,45800.0,55.418,55.5645,55.2531,55.308,45800.0
2014-10-30 15:00:00,60.38,60.45,60.22,60.27,84500.0,55.308,55.3722,55.1615,55.2073,84500.0
2014-10-30 15:30:00,60.28,60.33,60.11,60.26,484700.0,55.2164,55.2622,55.0607,55.1981,484700.0
2014-10-31 09:30:00,61.5,61.5,60.4,60.96,97600.0,56.334,56.334,55.3264,55.8393,97600.0
2014-10-31 10:00:00,60.98,61.63,60.78,61.61,94800.0,55.8576,56.453,55.6744,56.4347,94800.0
2014-10-31 10:30:00,61.58,61.71,61.32,61.61,79400.0,56.4072,56.5263,56.1691,56.4347,79400.0
2014-10-31 11:00:00,61.64,62.03,61.55,61.97,91200.0,56.4622,56.8194,56.3798,56.7645,91200.0
2014-10-31 11:30:00,61.97,62.0,61.61,61.82,88200.0,56.7645,56.792,56.4347,56.6271,88200.0
2014-10-31 12:00:00,61.82,61.82,61.41,61.57,129000.0,56.6271,56.6271,56.2515,56.3981,129000.0
2014-10-31 12:30:00,61.59,61.78,61.5,61.78,26800.0,56.4164,56.5904,56.334,56.5904,26800.0
2014-10-31 13:00:00,61.8,61.85,61.64,61.85,55600.0,56.6088,56.6546,56.4622,56.6546,55600.0
2014-10-31 13:30:00,61.86,61.91,61.59,61.62,74500.0,56.6637,56.7095,56.4164,56.4439,74500.0
2014-10-31 14:00:00,61.58,61.64,61.42,61.64,28600.0,56.4072,56.4622,56.2607,56.4622,28600.0
2014-10-31 14:30:00,61.64,61.76,61.61,61.73,52700.0,56.4622,56.5721,56.4347,56.5446,52700.0
2014-10-31 15:00:00,61.74,61.81,61.64,61.78,90800.0,56.5538,56.6179,56.4622,56.5904,90800.0
2014-10-31 15:30:00,61.79,61.88,61.61,61.72,271800.0,56.5996,56.682,56.4347,56.5355,271800.0
2014-11-03 09:30:00,61.64,62.19,61.27,62.05,106800.0,56.4622,56.966,56.1233,56.8378,106800.0
2014-11-03 10:00:00,62.07,62.16,61.58,61.98,170500.0,56.8561,56.9385,56.4072,56.7736,170500.0
2014-11-03 10:30:00,61.99,62.28,61.93,62.16,91100.0,56.7828,57.0484,56.7278,56.9385,91100.0
2014-11-03 11:00:00,62.16,62.4,62.09,62.4,79000.0,56.9385,57.1584,56.8744,57.1584,79000.0
2014-11-03 11:30:00,62.37,62.47,62.12,62.29,71600.0,57.1309,57.2225,56.9019,57.0576,71600.0
2014-11-03 12:00:00,62.3,62.49,62.18,62.46,71200.0,57.0668,57.2408,56.9568,57.2133,71200.0
2014-11-03 12:30:00,62.47,62.69,62.39,62.66,58000.0,57.2225,57.424,57.1492,57.3965,58000.0
2014-11-03 13:00:00,62.64,62.64,62.45,62.55,81000.0,57.3782,57.3782,57.2042,57.2958,81000.0
2014-11-03 13:30:00,62.56,62.64,62.46,62.51,74900.0,57.3049,57.3782,57.2133,57.2591,74900.0
2014-11-03 14:00:00,62.5,62.79,62.5,62.68,73800.0,57.25,57.5156,57.25,57.4148,73800.0
2014-11-03 14:30:00,62.68,62.69,62.44,62.45,146400.0,57.4148,57.424,57.195,57.2042,146400.0
2014-11-03 15:00:00,62.45,62.51,62.26,62.32,168900.0,57.2042,57.2591,57.0301,57.0851,168900.0
2014-11-03 15:30:00,62.31,62.47,62.23,62.37,396500.0,57.0759,57.2225,57.0026,57.1309,396500.0
2014-11-04 09:30:00,62.72,63.69,61.22,62.02,309300.0,57.4515,58.34,56.0775,56.8103,309300.0
2014-11-04 10:00:00,62.05,63.31,62.05,63.14,213400.0,56.8378,57.9919,56.8378,57.8362,213400.0
2014-11-04 10:30:00,63.08,63.14,62.61,63.0,193400.0,57.7812,57.8362,57.3507,57.708,193400.0
2014-11-04 11:00:00,63.05,64.65,62.08,64.63,321400.0,57.7538,59.2194,56.8652,59.201,321400.0
2014-11-04 11:30:00,64.63,64.71,63.18,63.82,323200.0,59.201,59.2743,57.8728,58.4591,323200.0
2014-11-04 12:00:00,63.81,64.05,63.51,63.7,115000.0,58.4499,58.6698,58.1751,58.3492,115000.0
2014-11-04 12:30:00,63.7,63.81,63.32,63.66,67200.0,58.3492,58.4499,58.0011,58.3125,67200.0
2014-11-04 13:00:00,63.67,63.67,62.98,63.13,97700.0,58.3217,58.3217,57.6896,57.827,97700.0
2014-11-04 13:30:00,63.14,63.64,62.72,63.43,103400.0,57.8362,58.2942,57.4515,58.1018,103400.0
2014-11-04 14:00:00,63.4,63.45,62.93,63.01,89900.0,58.0744,58.1202,57.6438,57.7171,89900.0
2014-11-04 14:30:00,63.03,63.39,63.0,63.39,102900.0,57.7354,58.0652,57.708,58.0652,102900.0
2014-11-04 15:00:00,63.39,63.61,63.23,63.47,119200.0,58.0652,58.2667,57.9186,58.1385,119200.0
2014-11-04 15:30:00,63.47,63.52,63.14,63.5,290300.0,58.1385,58.1843,57.8362,58.166,290300.0
2014-11-05 09:30:00,64.25,65.33,64.0,65.2,201100.0,58.853,59.8422,58.624,59.7232,201100.0
2014-11-05 10:00:00,65.2,65.5,64.87,64.89,129200.0,59.7232,59.998,59.4209,59.4392,129200.0
2014-11-05 10:30:00,64.89,64.98,64.59,64.72,70700.0,59.4392,59.5216,59.1644,59.2835,70700.0
2014-11-05 11:00:00,64.73,64.9,64.15,64.18,105700.0,59.2926,59.4484,58.7614,58.7888,105700.0
2014-11-05 11:30:00,64.18,64.64,64.15,64.64,93000.0,58.7888,59.2102,58.7614,59.2102,93000.0
2014-11-05 12:00:00,64.66,64.69,64.34,64.34,57900.0,59.2285,59.256,58.9354,58.9354,57900.0
2014-11-05 12:30:00,64.34,64.44,64.22,64.31,31600.0,58.9354,59.027,58.8255,58.9079,31600.0
2014-11-05 13:00:00,64.31,64.47,64.22,64.34,50900.0,58.9079,59.0545,58.8255,58.9354,50900.0
2014-11-05 13:30:00,64.34,64.43,64.07,64.12,41200.0,58.9354,59.0178,58.6881,58.7339,41200.0
2014-11-05 14:00:00,64.11,64.12,63.95,64.06,109700.0,58.7247,58.7339,58.5782,58.6789,109700.0
2014-11-05 14:30:00,64.07,64.12,63.97,64.06,68000.0,58.6881,58.7339,58.5965,58.6789,68000.0
2014-11-05 15:00:00,64.06,64.12,63.81,63.99,104500.0,58.6789,58.7339,58.4499,58.6148,104500.0
2014-11-05 15:30:00,63.98,64.22,63.92,64.17,220600.0,58.6056,58.8255,58.5507,58.7797,220600.0
2014-11-06 09:30:00,64.19,64.49,63.51,63.81,64000.0,58.798,59.0728,58.1751,58.4499,64000.0
2014-11-06 10:00:00,63.87,64.03,63.76,63.97,64900.0,58.5049,58.6514,58.4041,58.5965,64900.0
2014-11-06 10:30:00,63.99,63.99,63.64,63.64,53600.0,58.6148,58.6148,58.2942,58.2942,53600.0
2014-11-06 11:00:00,63.64,63.83,63.59,63.79,59500.0,58.2942,58.4682,58.2484,58.4316,59500.0
2014-11-06 11:30:00,63.8,63.83,63.7,63.8,48500.0,58.4408,58.4682,58.3492,58.4408,48500.0
2014-11-06 12:00:00,63.79,63.91,63.74,63.88,48700.0,58.4316,58.5415,58.3858,58.514,48700.0
2014-11-06 12:30:00,63.9,63.94,63.84,63.87,35800.0,58.5324,58.569,58.4774,58.5049,35800.0
2014-11-06 13:00:00,63.9,64.46,63.88,64.46,48000.0,58.5324,59.0453,58.514,59.0453,48000.0
2014-11-06 13:30:00,64.45,64.45,64.25,64.29,30200.0,59.0362,59.0362,58.853,58.8896,30200.0
2014-11-06 14:00:00,64.29,64.42,64.27,64.38,45800.0,58.8896,59.0087,58.8713,58.972,45800.0
2014-11-06 14:30:00,64.37,64.47,64.29,64.46,47000.0,58.9629,59.0545,58.8896,59.0453,47000.0
2014-11-06 15:00:00,64.47,64.66,64.4,64.64,80100.0,59.0545,59.2285,58.9904,59.2102,80100.0
2014-11-06 15:30:00,64.65,64.85,64.65,64.75,210600.0,59.2194,59.4026,59.2194,59.311,210600.0
2014-11-07 09:30:00,64.76,65.32,64.73,64.99,79400.0,59.3201,59.8331,59.2926,59.5308,79400.0
2014-11-07 10:00:00,64.99,65.38,64.92,65.24,69800.0,59.5308,59.888,59.4667,59.7598,69800.0
2014-11-07 10:30:00,65.23,65.54,65.11,65.51,39300.0,59.7506,60.0346,59.6407,60.0071,39300.0
2014-11-07 11:00:00,65.49,65.55,65.32,65.45,25000.0,59.9888,60.0438,59.8331,59.9522,25000.0
2014-11-07 11:30:00,65.44,65.61,65.34,65.53,31500.0,59.943,60.0987,59.8514,60.0254,31500.0
2014-11-07 12:00:00,65.54,65.73,65.34,65.58,64700.0,60.0346,60.2086,59.8514,60.0712,64700.0
2014-11-07 12:30:00,65.58,65.59,65.38,65.5,37700.0,60.0712,60.0804,59.888,59.998,37700.0
2014-11-07 13:00:00,65.5,65.77,65.49,65.65,85900.0,59.998,60.2453,59.9888,60.1354,85900.0
2014-11-07 13:30:00,65.65,65.71,65.54,65.61,43700.0,60.1354,60.1903,60.0346,60.0987,43700.0
2014-11-07 14:00:00,65.6,65.64,65.5,65.53,33600.0,60.0896,60.1262,59.998,60.0254,33600.0
2014-11-07 14:30:00,65.54,65.6,65.08,65.2,151600.0,60.0346,60.0896,59.6132,59.7232,151600.0
2014-11-07 15:00:00,65.2,65.21,64.82,64.83,93900.0,59.7232,59.7323,59.3751,59.3842,93900.0
2014-11-07 15:30:00,64.85,65.15,64.83,65.11,171100.0,59.4026,59.6774,59.3842,59.6407,171100.0
2014-11-10 09:30:00,65.05,65.43,64.98,65.43,48900.0,59.5858,59.9338,59.5216,59.9338,48900.0
2014-11-10 10:00:00,65.43,65.47,64.95,65.0,50900.0,59.9338,59.9705,59.4942,59.54,50900.0
2014-11-10 10:30:00,65.01,65.44,65.0,65.34,34800.0,59.5491,59.943,59.54,59.8514,34800.0
2014-11-10 11:00:00,65.33,65.4,65.13,65.21,48000.0,59.8422,59.9064,59.659,59.7323,48000.0
2014-11-10 11:30:00,65.23,65.25,65.12,65.23,108900.0,59.7506,59.769,59.6499,59.7506,108900.0
2014-11-10 12:00:00,65.24,65.31,65.15,65.2,36700.0,59.7598,59.8239,59.6774,59.7232,36700.0
2014-11-10 12:30:00,65.19,65.38,65.18,65.36,26600.0,59.714,59.888,59.7048,59.8697,26600.0
2014-11-10 13:00:00,65.37,65.49,65.22,65.47,23500.0,59.8789,59.9888,59.7415,59.9705,23500.0
2014-11-10 13:30:00,65.48,65.53,65.45,65.5,29600.0,59.9796,60.0254,59.9522,59.998,29600.0
2014-11-10 14:00:00,65.52,65.77,65.43,65.62,119900.0,60.0163,60.2453,59.9338,60.1079,119900.0
2014-11-10 14:30:00,65.6,65.65,65.48,65.54,35300.0,60.0896,60.1354,59.9796,60.0346,35300.0
2014-11-10 15:00:00,65.55,65.61,65.46,65.46,47900.0,60.0438,60.0987,59.9613,59.9613,47900.0
2014-11-10 15:30:00,65.46,65.47,65.28,65.44,257600.0,59.9613,59.9705,59.7964,59.943,257600.0
2014-11-11 09:30:00,65.28,65.81,65.18,65.75,36900.0,59.7964,60.2819,59.7048,60.227,36900.0
2014-11-11 10:00:00,65.82,65.88,65.57,65.73,26100.0,60.2911,60.346,60.0621,60.2086,26100.0
2014-11-11 10:30:00,65.76,65.81,65.58,65.68,38300.0,60.2361,60.2819,60.0712,60.1628,38300.0
2014-11-11 11:00:00,65.68,65.81,65.57,65.63,59000.0,60.1628,60.2819,60.0621,60.117,59000.0
2014-11-11 11:30:00,65.61,65.68,65.46,65.46,24000.0,60.0987,60.1628,59.9613,59.9613,24000.0
2014-11-11 12:00:00,65.47,65.51,65.42,65.43,26800.0,59.9705,60.0071,59.9247,59.9338,26800.0
2014-11-11 12:30:00,65.44,65.47,65.3,65.4,12400.0,59.943,59.9705,59.8148,59.9064,12400.0
2014-11-11 13:00:00,65.43,65.51,65.38,65.39,29600.0,59.9338,60.0071,59.888,59.8972,29600.0
2014-11-11 13:30:00,65.38,65.45,65.28,65.3,20900.0,59.888,59.9522,59.7964,59.8148,20900.0
2014-11-11 14:00:00,65.3,65.37,65.26,65.34,25400.0,59.8148,59.8789,59.7781,59.8514,25400.0
2014-11-11 14:30:00,65.34,65.43,65.32,65.41,16800.0,59.8514,59.9338,59.8331,59.9155,16800.0
2014-11-11 15:00:00,65.4,65.42,65.25,65.28,50000.0,59.9064,59.9247,59.769,59.7964,50000.0
2014-11-11 15:30:00,65.28,65.35,65.21,65.35,97100.0,59.7964,59.8606,59.7323,59.8606,97100.0
2014-11-12 09:30:00,65.53,65.53,64.81,64.82,39100.0,60.0254,60.0254,59.3659,59.3751,39100.0
2014-11-12 10:00:00,64.88,65.21,64.88,65.16,46700.0,59.43,59.7323,59.43,59.6865,46700.0
2014-11-12 10:30:00,65.13,65.13,64.97,64.99,26400.0,59.659,59.659,59.5125,59.5308,26400.0
2014-11-12 11:00:00,64.99,65.03,64.84,65.03,21200.0,59.5308,59.5674,59.3934,59.5674,21200.0
2014-11-12 11:30:00,65.04,65.21,64.95,65.14,34800.0,59.5766,59.7323,59.4942,59.6682,34800.0
2014-11-12 12:00:00,65.13,65.18,65.02,65.11,25800.0,59.659,59.7048,59.5583,59.6407,25800.0
2014-11-12 12:30:00,65.11,65.37,64.99,65.37,30200.0,59.6407,59.8789,59.5308,59.8789,30200.0
2014-11-12 13:00:00,65.37,65.65,65.35,65.62,164200.0,59.8789,60.1354,59.8606,60.1079,164200.0
2014-11-12 13:30:00,65.6,65.72,65.55,65.67,31300.0,60.0896,60.1995,60.0438,60.1537,31300.0
2014-11-12 14:00:00,65.67,65.7,65.45,65.48,68300.0,60.1537,60.1812,59.9522,59.9796,68300.0
2014-11-12 14:30:00,65.5,65.54,65.23,65.3,71900.0,59.998,60.0346,59.7506,59.8148,71900.0
2014-11-12 15:00:00,65.3,65.5,65.26,65.49,71200.0,59.8148,59.998,59.7781,59.9888,71200.0
2014-11-12 15:30:00,65.52,65.55,65.44,65.46,112900.0,60.0163,60.0438,59.943,59.9613,112900.0
2014-11-13 09:30:00,65.42,65.9,65.31,65.69,116700.0,59.9247,60.3644,59.8239,60.172,116700.0
2014-11-13 10:00:00,65.7,65.7,65.32,65.42,41200.0,60.1812,60.1812,59.8331,59.9247,41200.0
2014-11-13 10:30:00,65.42,65.62,65.34,65.43,72200.0,59.9247,60.1079,59.8514,59.9338,72200.0
2014-11-13 11:00:00,65.44,65.47,65.24,65.25,38900.0,59.943,59.9705,59.7598,59.769,38900.0
2014-11-13 11:30:00,65.25,65.25,64.92,65.2,27000.0,59.769,59.769,59.4667,59.7232,27000.0
2014-11-13 12:00:00,65.18,65.32,65.13,65.3,19900.0,59.7048,59.8331,59.659,59.8148,19900.0
2014-11-13 12:30:00,65.26,65.4,65.26,65.36,23800.0,59.7781,59.9064,59.7781,59.8697,23800.0
2014-11-13 13:00:00,65.35,65.35,65.06,65.16,19400.0,59.8606,59.8606,59.5949,59.6865,19400.0
2014-11-13 13:30:00,65.15,65.33,65.13,65.26,41200.0,59.6774,59.8422,59.659,59.7781,41200.0
2014-11-13 14:00:00,65.25,65.35,65.24,65.27,44400.0,59.769,59.8606,59.7598,59.7873,44400.0
2014-11-13 14:30:00,65.3,65.36,65.24,65.27,26200.0,59.8148,59.8697,59.7598,59.7873,26200.0
2014-11-13 15:00:00,65.27,65.46,65.26,65.32,42200.0,59.7873,59.9613,59.7781,59.8331,42200.0
2014-11-13 15:30:00,65.3,65.61,65.3,65.57,149600.0,59.8148,60.0987,59.8148,60.0621,149600.0
2014-11-14 09:30:00,65.5,65.75,65.12,65.72,29100.0,59.998,60.227,59.6499,60.1995,29100.0
2014-11-14 10:00:00,65.69,66.23,65.66,66.07,95600.0,60.172,60.6666,60.1445,60.5201,95600.0
2014-11-14 10:30:00,66.07,66.26,66.0,66.14,51400.0,60.5201,60.6941,60.456,60.5842,51400.0
2014-11-14 11:00:00,66.14,66.19,65.96,66.01,37900.0,60.5842,60.63,60.4193,60.4651,37900.0
2014-11-14 11:30:00,65.99,66.03,65.93,65.99,54200.0,60.4468,60.4834,60.3918,60.4468,54200.0
2014-11-14 12:00:00,66.02,66.23,65.93,66.07,49300.0,60.4743,60.6666,60.3918,60.5201,49300.0
2014-11-14 12:30:00,66.06,66.33,66.0,66.33,41100.0,60.5109,60.7582,60.456,60.7582,41100.0
2014-11-14 13:00:00,66.31,66.36,66.27,66.34,41100.0,60.7399,60.7857,60.7033,60.7674,41100.0
2014-11-14 13:30:00,66.34,66.37,66.26,66.27,20100.0,60.7674,60.7949,60.6941,60.7033,20100.0
2014-11-14 14:00:00,66.26,66.31,66.21,66.27,35100.0,60.6941,60.7399,60.6483,60.7033,35100.0
2014-11-14 14:30:00,66.27,66.3,66.25,66.29,43100.0,60.7033,60.7308,60.685,60.7216,43100.0
2014-11-14 15:00:00,66.3,66.33,66.25,66.27,47800.0,60.7308,60.7582,60.685,60.7033,47800.0
2014-11-14 15:30:00,66.28,66.35,66.25,66.33,113100.0,60.7124,60.7766,60.685,60.7582,113100.0
2014-11-17 09:30:00,66.16,66.2,65.86,66.13,66800.0,60.6025,60.6392,60.3277,60.575,66800.0
2014-11-17 10:00:00,66.14,66.2,66.02,66.02,45800.0,60.5842,60.6392,60.4743,60.4743,45800.0
2014-11-17 10:30:00,66.01,66.16,65.93,66.09,54100.0,60.4651,60.6025,60.3918,60.5384,54100.0
2014-11-17 11:00:00,66.09,66.12,65.85,65.89,58800.0,60.5384,60.5659,60.3186,60.3552,58800.0
2014-11-17 11:30:00,65.89,65.95,65.82,65.85,29800.0,60.3552,60.4102,60.2911,60.3186,29800.0
2014-11-17 12:00:00,65.84,65.88,65.74,65.81,27100.0,60.3094,60.346,60.2178,60.2819,27100.0
2014-11-17 12:30:00,65.8,66.07,65.78,65.87,27000.0,60.2728,60.5201,60.2544,60.3369,27000.0
2014-11-17 13:00:00,65.86,66.16,65.84,66.15,39300.0,60.3277,60.6025,60.3094,60.5934,39300.0
2014-11-17 13:30:00,66.15,66.17,65.99,66.02,24200.0,60.5934,60.6117,60.4468,60.4743,24200.0
2014-11-17 14:00:00,66.04,66.06,65.99,65.99,26900.0,60.4926,60.5109,60.4468,60.4468,26900.0
2014-11-17 14:30:00,66.0,66.04,65.99,66.01,33900.0,60.456,60.4926,60.4468,60.4651,33900.0
2014-11-17 15:00:00,66.0,66.04,65.99,66.0,63200.0,60.456,60.4926,60.4468,60.456,63200.0
2014-11-17 15:30:00,66.0,66.08,65.98,66.0,172600.0,60.456,60.5292,60.4376,60.456,172600.0
2014-11-18 09:30:00,65.93,66.45,65.93,66.4,71700.0,60.3918,60.8682,60.3918,60.8224,71700.0
2014-11-18 10:00:00,66.43,66.55,66.05,66.05,44200.0,60.8498,60.9598,60.5018,60.5018,44200.0
2014-11-18 10:30:00,66.08,66.3,66.08,66.28,81400.0,60.5292,60.7308,60.5292,60.7124,81400.0
2014-11-18 11:00:00,66.26,66.27,66.15,66.18,39400.0,60.6941,60.7033,60.5934,60.6208,39400.0
2014-11-18 11:30:00,66.19,66.27,66.14,66.17,28700.0,60.63,60.7033,60.5842,60.6117,28700.0
2014-11-18 12:00:00,66.19,66.26,66.12,66.25,21400.0,60.63,60.6941,60.5659,60.685,21400.0
2014-11-18 12:30:00,66.26,66.52,66.21,66.51,33500.0,60.6941,60.9323,60.6483,60.9231,33500.0
2014-11-18 13:00:00,66.5,66.66,66.48,66.61,33300.0,60.914,61.0605,60.8956,61.0147,33300.0
2014-11-18 13:30:00,66.59,66.78,66.56,66.72,37800.0,60.9964,61.1704,60.9689,61.1155,37800.0
2014-11-18 14:00:00,66.73,66.8,66.63,66.72,62900.0,61.1246,61.1888,61.033,61.1155,62900.0
2014-11-18 14:30:00,66.72,66.86,66.57,66.57,148500.0,61.1155,61.2437,60.9781,60.9781,148500.0
2014-11-18 15:00:00,66.58,66.99,66.58,66.96,100800.0,60.9872,61.3628,60.9872,61.3353,100800.0
2014-11-18 15:30:00,66.95,67.21,66.8,67.09,432600.0,61.3262,61.5643,61.1888,61.4544,432600.0
2014-11-19 09:30:00,67.08,67.47,66.48,67.45,73200.0,61.4452,61.8025,60.8956,61.7842,73200.0
2014-11-19 10:00:00,67.45,67.52,67.22,67.3,58400.0,61.7842,61.8483,61.5735,61.6468,58400.0
2014-11-19 10:30:00,67.3,67.33,67.15,67.25,48300.0,61.6468,61.6742,61.5094,61.601,48300.0
2014-11-19 11:00:00,67.25,67.4,67.22,67.4,65100.0,61.601,61.7384,61.5735,61.7384,65100.0
2014-11-19 11:30:00,67.42,67.62,67.41,67.46,83300.0,61.7567,61.9399,61.7475,61.7933,83300.0
2014-11-19 12:00:00,67.46,67.52,67.43,67.43,21800.0,61.7933,61.8483,61.7658,61.7658,21800.0
2014-11-19 12:30:00,67.43,67.47,67.31,67.47,33200.0,61.7658,61.8025,61.6559,61.8025,33200.0
2014-11-19 13:00:00,67.47,67.66,67.4,67.6,21100.0,61.8025,61.9765,61.7384,61.9216,21100.0
2014-11-19 13:30:00,67.58,67.63,67.46,67.6,79700.0,61.9032,61.949,61.7933,61.9216,79700.0
2014-11-19 14:00:00,67.61,67.84,67.56,67.67,100600.0,61.9307,62.1414,61.8849,61.9857,100600.0
2014-11-19 14:30:00,67.66,67.72,67.5,67.7,88400.0,61.9765,62.0315,61.83,62.0132,88400.0
2014-11-19 15:00:00,67.7,67.79,67.61,67.69,76000.0,62.0132,62.0956,61.9307,62.004,76000.0
2014-11-19 15:30:00,67.69,67.75,67.6,67.66,164900.0,62.004,62.059,61.9216,61.9765,164900.0
2014-11-20 09:30:00,67.09,67.5,66.8,67.5,56500.0,61.4544,61.83,61.1888,61.83,56500.0
2014-11-20 10:00:00,67.55,67.8,67.53,67.66,53100.0,61.8758,62.1048,61.8574,61.9765,53100.0
2014-11-20 10:30:00,67.66,67.91,67.64,67.79,68300.0,61.9765,62.2055,61.9582,62.0956,68300.0
2014-11-20 11:00:00,67.79,67.99,67.78,67.92,129200.0,62.0956,62.2788,62.0864,62.2147,129200.0
2014-11-20 11:30:00,67.92,68.24,67.92,68.15,86700.0,62.2147,62.5078,62.2147,62.4254,86700.0
2014-11-20 12:00:00,68.15,68.15,67.95,67.96,46000.0,62.4254,62.4254,62.2422,62.2513,46000.0
2014-11-20 12:30:00,67.96,68.16,67.93,67.97,50500.0,62.2513,62.4345,62.2238,62.2605,50500.0
2014-11-20 13:00:00,67.97,68.02,67.86,67.94,36900.0,62.2605,62.3063,62.1597,62.233,36900.0
2014-11-20 13:30:00,67.95,68.07,67.95,68.0,43200.0,62.2422,62.3521,62.2422,62.288,43200.0
2014-11-20 14:00:00,68.0,68.02,67.96,67.99,63900.0,62.288,62.3063,62.2513,62.2788,63900.0
2014-11-20 14:30:00,67.99,67.99,67.72,67.72,50200.0,62.2788,62.2788,62.0315,62.0315,50200.0
2014-11-20 15:00:00,67.73,68.0,67.69,67.98,65100.0,62.0406,62.288,62.004,62.2696,65100.0
2014-11-20 15:30:00,67.98,68.0,67.91,67.99,133900.0,62.2696,62.288,62.2055,62.2788,133900.0
2014-11-21 09:30:00,68.63,69.1,68.24,68.9,322000.0,62.865,63.2955,62.5078,63.1123,322000.0
2014-11-21 10:00:00,68.91,68.96,68.46,68.62,66200.0,63.1215,63.1673,62.7093,62.8559,66200.0
2014-11-21 10:30:00,68.63,68.67,68.38,68.4,174900.0,62.865,62.9017,62.636,62.6543,174900.0
2014-11-21 11:00:00,68.4,68.83,68.36,68.83,50300.0,62.6543,63.0482,62.6177,63.0482,50300.0
2014-11-21 11:30:00,68.84,69.0,68.8,68.91,52400.0,63.0574,63.2039,63.0207,63.1215,52400.0
2014-11-21 12:00:00,68.91,68.93,68.6,68.62,48600.0,63.1215,63.1398,62.8375,62.8559,48600.0
2014-11-21 12:30:00,68.63,68.79,68.61,68.66,27600.0,62.865,63.0116,62.8467,62.8925,27600.0
2014-11-21 13:00:00,68.67,68.75,68.6,68.65,63300.0,62.9017,62.9749,62.8375,62.8833,63300.0
2014-11-21 13:30:00,68.63,68.7,68.6,68.66,99300.0,62.865,62.9291,62.8375,62.8925,99300.0
2014-11-21 14:00:00,68.66,68.69,68.44,68.45,63700.0,62.8925,62.92,62.691,62.7001,63700.0
2014-11-21 14:30:00,68.45,68.7,68.43,68.51,63600.0,62.7001,62.9291,62.6818,62.7551,63600.0
2014-11-21 15:00:00,68.52,68.7,68.51,68.7,91900.0,62.7643,62.9291,62.7551,62.9291,91900.0
2014-11-21 15:30:00,68.7,68.72,68.56,68.63,189400.0,62.9291,62.9475,62.8009,62.865,189400.0
2014-11-24 09:30:00,68.81,68.95,68.61,68.8,103600.0,63.085,63.2134,62.9017,63.0759,103600.0
2014-11-24 10:00:00,68.79,68.98,68.77,68.9,50900.0,63.0667,63.2409,63.0484,63.1675,50900.0
2014-11-24 10:30:00,68.9,68.9,68.69,68.8,145100.0,63.1675,63.1675,62.975,63.0759,145100.0
2014-11-24 11:00:00,68.8,68.81,68.67,68.75,83000.0,63.0759,63.085,62.9567,63.03,83000.0
2014-11-24 11:30:00,68.76,68.76,68.59,68.67,103000.0,63.0392,63.0392,62.8833,62.9567,103000.0
2014-11-24 12:00:00,68.67,68.8,68.66,68.76,96700.0,62.9567,63.0759,62.9475,63.0392,96700.0
2014-11-24 12:30:00,68.76,68.81,68.64,68.68,68200.0,63.0392,63.085,62.9292,62.9658,68200.0
2014-11-24 13:00:00,68.67,68.82,68.61,68.78,48400.0,62.9567,63.0942,62.9017,63.0575,48400.0
2014-11-24 13:30:00,68.78,68.81,68.65,68.65,91400.0,63.0575,63.085,62.9383,62.9383,91400.0
2014-11-24 14:00:00,68.66,68.8,68.62,68.75,70500.0,62.9475,63.0759,62.9108,63.03,70500.0
2014-11-24 14:30:00,68.75,68.76,68.56,68.71,89600.0,63.03,63.0392,62.8558,62.9933,89600.0
2014-11-24 15:00:00,68.72,68.75,68.59,68.69,65800.0,63.0025,63.03,62.8833,62.975,65800.0
2014-11-24 15:30:00,68.7,68.7,68.56,68.62,252300.0,62.9842,62.9842,62.8558,62.9108,252300.0
2014-11-25 09:30:00,68.67,68.92,68.44,68.57,53200.0,62.9567,63.1859,62.7458,62.865,53200.0
2014-11-25 10:00:00,68.57,68.57,67.89,67.95,49200.0,62.865,62.865,62.2416,62.2966,49200.0
2014-11-25 10:30:00,67.94,67.96,67.55,67.58,48300.0,62.2874,62.3057,61.9299,61.9574,48300.0
2014-11-25 11:00:00,67.57,67.63,67.28,67.62,68500.0,61.9482,62.0032,61.6823,61.994,68500.0
2014-11-25 11:30:00,67.63,67.81,67.46,67.49,47100.0,62.0032,62.1682,61.8473,61.8749,47100.0
2014-11-25 12:00:00,67.48,67.6,67.47,67.58,29000.0,61.8657,61.9757,61.8565,61.9574,29000.0
2014-11-25 12:30:00,67.59,67.91,67.59,67.87,40000.0,61.9665,62.2599,61.9665,62.2232,40000.0
2014-11-25 13:00:00,67.87,68.09,67.86,68.06,23100.0,62.2232,62.4249,62.2141,62.3974,23100.0
2014-11-25 13:30:00,68.06,68.07,67.94,68.0,26500.0,62.3974,62.4066,62.2874,62.3424,26500.0
2014-11-25 14:00:00,68.01,68.06,67.82,67.83,31900.0,62.3516,62.3974,62.1774,62.1866,31900.0
2014-11-25 14:30:00,67.82,67.85,67.61,67.66,36400.0,62.1774,62.2049,61.9849,62.0307,36400.0
2014-11-25 15:00:00,67.67,67.72,67.55,67.61,44600.0,62.0399,62.0857,61.9299,61.9849,44600.0
2014-11-25 15:30:00,67.61,67.65,67.55,67.58,115700.0,61.9849,62.0215,61.9299,61.9574,115700.0
2014-11-26 09:30:00,67.76,67.79,67.2,67.5,69000.0,62.1224,62.1499,61.609,61.884,69000.0
2014-11-26 10:00:00,67.42,67.62,67.39,67.53,43000.0,61.8107,61.994,61.7832,61.9115,43000.0
2014-11-26 10:30:00,67.54,67.54,67.05,67.1,27500.0,61.9207,61.9207,61.4715,61.5173,27500.0
2014-11-26 11:00:00,67.08,67.15,67.0,67.13,31600.0,61.499,61.5631,61.4256,61.5448,31600.0
2014-11-26 11:30:00,67.13,67.14,67.03,67.06,36900.0,61.5448,61.554,61.4531,61.4806,36900.0
2014-11-26 12:00:00,67.05,67.08,66.81,66.82,36300.0,61.4715,61.499,61.2514,61.2606,36300.0
2014-11-26 12:30:00,66.81,66.9,66.73,66.9,27300.0,61.2514,61.3339,61.1781,61.3339,27300.0
2014-11-26 13:00:00,66.91,67.0,66.9,66.97,17800.0,61.3431,61.4256,61.3339,61.3981,17800.0
2014-11-26 13:30:00,66.97,67.03,66.93,66.94,16700.0,61.3981,61.4531,61.3614,61.3706,16700.0
2014-11-26 14:00:00,66.93,67.01,66.92,66.96,23600.0,61.3614,61.4348,61.3523,61.3889,23600.0
2014-11-26 14:30:00,66.95,67.16,66.95,67.09,20800.0,61.3798,61.5723,61.3798,61.5081,20800.0
2014-11-26 15:00:00,67.09,67.14,67.04,67.06,25000.0,61.5081,61.554,61.4623,61.4806,25000.0
2014-11-26 15:30:00,67.07,67.18,66.95,67.09,153200.0,61.4898,61.5906,61.3798,61.5081,153200.0
2014-11-28 09:30:00,67.02,67.04,66.23,66.69,38200.0,61.444,61.4623,60.7197,61.1414,38200.0
2014-11-28 10:00:00,66.69,66.7,66.07,66.3,86800.0,61.1414,61.1506,60.573,60.7839,86800.0
2014-11-28 10:30:00,66.3,66.42,66.26,66.35,28700.0,60.7839,60.8939,60.7472,60.8297,28700.0
2014-11-28 11:00:00,66.31,66.42,66.21,66.21,19200.0,60.793,60.8939,60.7013,60.7013,19200.0
2014-11-28 11:30:00,66.2,66.23,66.05,66.07,23100.0,60.6922,60.7197,60.5547,60.573,23100.0
2014-11-28 12:00:00,66.05,66.21,66.02,66.07,43100.0,60.5547,60.7013,60.5272,60.573,43100.0
2014-11-28 12:30:00,66.07,66.14,66.01,66.13,163800.0,60.573,60.6372,60.518,60.628,163800.0
2014-12-01 09:30:00,65.98,66.1,64.87,64.99,74800.0,60.4905,60.6005,59.4728,59.5829,74800.0
2014-12-01 10:00:00,64.98,65.03,64.75,64.96,53400.0,59.5737,59.6195,59.3628,59.5553,53400.0
2014-12-01 10:30:00,64.95,64.97,64.47,64.51,60700.0,59.5462,59.5645,59.1061,59.1428,60700.0
2014-12-01 11:00:00,64.52,64.8,64.5,64.64,65800.0,59.152,59.4087,59.1336,59.262,65800.0
2014-12-01 11:30:00,64.67,64.78,64.54,64.67,77800.0,59.2895,59.3903,59.1703,59.2895,77800.0
2014-12-01 12:00:00,64.65,64.9,64.63,64.75,47400.0,59.2711,59.5003,59.2528,59.3628,47400.0
2014-12-01 12:30:00,64.76,65.13,64.75,65.13,43200.0,59.372,59.7112,59.3628,59.7112,43200.0
2014-12-01 13:00:00,65.13,65.17,64.9,64.9,38700.0,59.7112,59.7479,59.5003,59.5003,38700.0
2014-12-01 13:30:00,64.89,64.99,64.71,64.73,46400.0,59.4912,59.5829,59.3261,59.3445,46400.0
2014-12-01 14:00:00,64.71,64.73,64.45,64.49,42800.0,59.3261,59.3445,59.0878,59.1245,42800.0
2014-12-01 14:30:00,64.49,64.6,64.35,64.35,76100.0,59.1245,59.2253,58.9961,58.9961,76100.0
2014-12-01 15:00:00,64.34,64.45,64.2,64.32,95100.0,58.9869,59.0878,58.8586,58.9686,95100.0
2014-12-01 15:30:00,64.33,64.51,64.23,64.5,340300.0,58.9778,59.1428,58.8861,59.1336,340300.0
2014-12-02 09:30:00,64.63,65.08,64.43,64.94,61500.0,59.2528,59.6654,59.0694,59.537,61500.0
2014-12-02 10:00:00,64.92,65.14,64.8,64.92,52300.0,59.5187,59.7204,59.4087,59.5187,52300.0
2014-12-02 10:30:00,64.95,65.19,64.79,65.06,97400.0,59.5462,59.7662,59.3995,59.647,97400.0
2014-12-02 11:00:00,65.06,65.26,65.0,65.0,37500.0,59.647,59.8304,59.592,59.592,37500.0
2014-12-02 11:30:00,65.01,65.15,64.94,65.14,31500.0,59.6012,59.7295,59.537,59.7204,31500.0
2014-12-02 12:00:00,65.12,65.42,65.1,65.26,34100.0,59.702,59.9771,59.6837,59.8304,34100.0
2014-12-02 12:30:00,65.27,65.28,65.18,65.25,28900.0,59.8396,59.8487,59.757,59.8212,28900.0
2014-12-02 13:00:00,65.25,65.39,65.25,65.37,38500.0,59.8212,59.9496,59.8212,59.9312,38500.0
2014-12-02 13:30:00,65.37,65.41,65.21,65.23,37200.0,59.9312,59.9679,59.7845,59.8029,37200.0
2014-12-02 14:00:00,65.24,65.36,65.23,65.34,36600.0,59.8121,59.9221,59.8029,59.9037,36600.0
2014-12-02 14:30:00,65.31,65.44,65.28,65.39,37800.0,59.8762,59.9954,59.8487,59.9496,37800.0
2014-12-02 15:00:00,65.38,65.46,65.28,65.28,45000.0,59.9404,60.0137,59.8487,59.8487,45000.0
2014-12-02 15:30:00,65.27,65.48,65.19,65.4,317700.0,59.8396,60.0321,59.7662,59.9587,317700.0
2014-12-03 09:30:00,65.63,66.57,65.46,66.37,63700.0,60.1696,61.0314,60.0137,60.848,63700.0
2014-12-03 10:00:00,66.39,66.84,66.33,66.82,50800.0,60.8664,61.2789,60.8114,61.2606,50800.0
2014-12-03 10:30:00,66.82,66.94,66.76,66.92,40300.0,61.2606,61.3706,61.2056,61.3523,40300.0
2014-12-03 11:00:00,66.92,67.04,66.87,66.88,48500.0,61.3523,61.4623,61.3064,61.3156,48500.0
2014-12-03 11:30:00,66.92,66.96,66.73,66.77,39600.0,61.3523,61.3889,61.1781,61.2148,39600.0
2014-12-03 12:00:00,66.78,66.82,66.62,66.71,32500.0,61.2239,61.2606,61.0772,61.1597,32500.0
2014-12-03 12:30:00,66.7,66.86,66.61,66.86,25700.0,61.1506,61.2973,61.0681,61.2973,25700.0
2014-12-03 13:00:00,66.85,66.9,66.82,66.84,23000.0,61.2881,61.3339,61.2606,61.2789,23000.0
2014-12-03 13:30:00,66.81,66.83,66.68,66.78,37700.0,61.2514,61.2698,61.1322,61.2239,37700.0
2014-12-03 14:00:00,66.78,66.96,66.78,66.86,34700.0,61.2239,61.3889,61.2239,61.2973,34700.0
2014-12-03 14:30:00,66.88,66.89,66.74,66.75,27100.0,61.3156,61.3248,61.1873,61.1964,27100.0
2014-12-03 15:00:00,66.75,66.79,66.66,66.75,54100.0,61.1964,61.2331,61.1139,61.1964,54100.0
2014-12-03 15:30:00,66.76,67.11,66.76,67.07,310900.0,61.2056,61.5265,61.2056,61.4898,310900.0
2014-12-04 09:30:00,66.82,67.23,66.6,67.12,44900.0,61.2606,61.6365,61.0589,61.5356,44900.0
2014-12-04 10:00:00,67.12,67.33,67.06,67.15,39400.0,61.5356,61.7282,61.4806,61.5631,39400.0
2014-12-04 10:30:00,67.13,67.15,66.9,67.02,50100.0,61.5448,61.5631,61.3339,61.444,50100.0
2014-12-04 11:00:00,67.05,67.23,67.0,67.15,32400.0,61.4715,61.6365,61.4256,61.5631,32400.0
2014-12-04 11:30:00,67.15,67.46,67.12,67.35,36700.0,61.5631,61.8473,61.5356,61.7465,36700.0
2014-12-04 12:00:00,67.36,67.48,67.24,67.38,38200.0,61.7557,61.8657,61.6457,61.774,38200.0
2014-12-04 12:30:00,67.39,67.71,67.39,67.39,59300.0,61.7832,62.0765,61.7832,61.7832,59300.0
2014-12-04 13:00:00,67.4,67.51,67.29,67.3,24300.0,61.7923,61.8932,61.6915,61.7007,24300.0
2014-12-04 13:30:00,67.31,67.57,67.29,67.43,41100.0,61.7098,61.9482,61.6915,61.8198,41100.0
2014-12-04 14:00:00,67.42,67.44,67.32,67.34,26900.0,61.8107,61.829,61.719,61.7373,26900.0
2014-12-04 14:30:00,67.34,67.42,67.26,67.3,51900.0,61.7373,61.8107,61.664,61.7007,51900.0
2014-12-04 15:00:00,67.32,67.4,67.14,67.19,63700.0,61.719,61.7923,61.554,61.5998,63700.0
2014-12-04 15:30:00,67.17,67.43,67.15,67.41,146600.0,61.5815,61.8198,61.5631,61.8015,146600.0
2014-12-05 09:30:00,67.22,67.5,66.93,67.02,35700.0,61.6273,61.884,61.3614,61.444,35700.0
2014-12-05 10:00:00,66.95,66.97,66.67,66.85,49800.0,61.3798,61.3981,61.1231,61.2881,49800.0
2014-12-05 10:30:00,66.85,67.11,66.82,66.98,38400.0,61.2881,61.5265,61.2606,61.4073,38400.0
2014-12-05 11:00:00,66.99,67.2,66.94,67.14,38400.0,61.4165,61.609,61.3706,61.554,38400.0
2014-12-05 11:30:00,67.13,67.36,67.05,67.26,32400.0,61.5448,61.7557,61.4715,61.664,32400.0
2014-12-05 12:00:00,67.26,67.32,67.18,67.21,27300.0,61.664,61.719,61.5906,61.6181,27300.0
2014-12-05 12:30:00,67.21,67.34,67.14,67.17,26500.0,61.6181,61.7373,61.554,61.5815,26500.0
2014-12-05 13:00:00,67.17,67.21,66.91,66.92,29100.0,61.5815,61.6181,61.3431,61.3523,29100.0
2014-12-05 13:30:00,66.93,67.06,66.93,67.01,15200.0,61.3614,61.4806,61.3614,61.4348,15200.0
2014-12-05 14:00:00,67.02,67.1,67.0,67.08,26700.0,61.444,61.5173,61.4256,61.499,26700.0
2014-12-05 14:30:00,67.07,67.07,66.75,66.79,31400.0,61.4898,61.4898,61.1964,61.2331,31400.0
2014-12-05 15:00:00,66.78,66.84,66.62,66.66,40600.0,61.2239,61.2789,61.0772,61.1139,40600.0
2014-12-05 15:30:00,66.65,66.7,66.47,66.67,126900.0,61.1047,61.1506,60.9397,61.1231,126900.0
2014-12-08 09:30:00,66.36,66.47,65.78,66.1,33800.0,60.8389,60.9397,60.3071,60.6005,33800.0
2014-12-08 10:00:00,66.19,66.29,65.93,66.29,23400.0,60.683,60.7747,60.4446,60.7747,23400.0
2014-12-08 10:30:00,66.29,66.29,65.88,65.89,19900.0,60.7747,60.7747,60.3988,60.408,19900.0
2014-12-08 11:00:00,65.9,65.96,65.7,65.73,24500.0,60.4171,60.4721,60.2338,60.2613,24500.0
2014-12-08 11:30:00,65.75,65.79,65.53,65.62,40000.0,60.2796,60.3163,60.0779,60.1604,40000.0
2014-12-08 12:00:00,65.62,65.72,65.44,65.59,34600.0,60.1604,60.2521,59.9954,60.1329,34600.0
2014-12-08 12:30:00,65.58,65.72,65.51,65.58,18400.0,60.1238,60.2521,60.0596,60.1238,18400.0
2014-12-08 13:00:00,65.6,65.6,65.31,65.33,15600.0,60.1421,60.1421,59.8762,59.8946,15600.0
2014-12-08 13:30:00,65.36,65.4,65.12,65.25,35500.0,59.9221,59.9587,59.702,59.8212,35500.0
2014-12-08 14:00:00,65.25,65.26,65.05,65.15,41700.0,59.8212,59.8304,59.6379,59.7295,41700.0
2014-12-08 14:30:00,65.14,65.2,65.1,65.15,52700.0,59.7204,59.7754,59.6837,59.7295,52700.0
2014-12-08 15:00:00,65.15,65.2,64.99,65.17,70500.0,59.7295,59.7754,59.5829,59.7479,70500.0
2014-12-08 15:30:00,65.17,65.29,65.02,65.23,83500.0,59.7479,59.8579,59.6104,59.8029,83500.0
2014-12-09 09:30:00,64.54,65.0,64.4,65.0,49200.0,59.1703,59.592,59.0419,59.592,49200.0
2014-12-09 10:00:00,65.0,65.35,64.59,64.67,87900.0,59.592,59.9129,59.2161,59.2895,87900.0
2014-12-09 10:30:00,64.66,64.9,64.57,64.84,55100.0,59.2803,59.5003,59.1978,59.4453,55100.0
2014-12-09 11:00:00,64.86,65.41,64.81,65.36,64800.0,59.4637,59.9679,59.4178,59.9221,64800.0
2014-12-09 11:30:00,65.36,65.66,65.17,65.66,41000.0,59.9221,60.1971,59.7479,60.1971,41000.0
2014-12-09 12:00:00,65.63,65.66,65.42,65.48,22900.0,60.1696,60.1971,59.9771,60.0321,22900.0
2014-12-09 12:30:00,65.47,65.81,65.44,65.76,20400.0,60.0229,60.3346,59.9954,60.2888,20400.0
2014-12-09 13:00:00,65.79,65.9,65.63,65.75,20900.0,60.3163,60.4171,60.1696,60.2796,20900.0
2014-12-09 13:30:00,65.77,65.87,65.7,65.78,17100.0,60.298,60.3896,60.2338,60.3071,17100.0
2014-12-09 14:00:00,65.77,66.03,65.76,66.03,25000.0,60.298,60.5363,60.2888,60.5363,25000.0
2014-12-09 14:30:00,66.03,66.03,65.83,65.91,26300.0,60.5363,60.5363,60.353,60.4263,26300.0
2014-12-09 15:00:00,65.91,66.04,65.91,65.91,32200.0,60.4263,60.5455,60.4263,60.4263,32200.0
2014-12-09 15:30:00,65.89,66.05,65.89,66.02,71600.0,60.408,60.5547,60.408,60.5272,71600.0
2014-12-10 09:30:00,65.86,65.91,64.81,64.89,56400.0,60.3805,60.4263,59.4178,59.4912,56400.0
2014-12-10 10:00:00,64.92,64.92,64.41,64.43,76000.0,59.5187,59.5187,59.0511,59.0694,76000.0
2014-12-10 10:30:00,64.42,64.43,63.85,64.32,157500.0,59.0603,59.0694,58.5377,58.9686,157500.0
2014-12-10 11:00:00,64.32,64.32,63.58,63.6,94700.0,58.9686,58.9686,58.2902,58.3085,94700.0
2014-12-10 11:30:00,63.6,63.83,63.45,63.79,100400.0,58.3085,58.5194,58.171,58.4827,100400.0
2014-12-10 12:00:00,63.78,63.8,62.96,62.96,110000.0,58.4735,58.4919,57.7217,57.7217,110000.0
2014-12-10 12:30:00,62.96,63.2,62.91,63.03,84200.0,57.7217,57.9418,57.6759,57.7859,84200.0
2014-12-10 13:00:00,63.03,63.16,63.0,63.04,50900.0,57.7859,57.9051,57.7584,57.7951,50900.0
2014-12-10 13:30:00,63.05,63.06,62.73,62.91,101600.0,57.8043,57.8134,57.5109,57.6759,101600.0
2014-12-10 14:00:00,62.91,63.02,62.74,62.76,110600.0,57.6759,57.7768,57.5201,57.5384,110600.0
2014-12-10 14:30:00,62.77,62.77,62.64,62.74,152800.0,57.5476,57.5476,57.4284,57.5201,152800.0
2014-12-10 15:00:00,62.74,63.2,62.73,63.15,120800.0,57.5201,57.9418,57.5109,57.8959,120800.0
2014-12-10 15:30:00,63.15,63.33,63.02,63.16,202100.0,57.8959,58.061,57.7768,57.9051,202100.0
2014-12-11 09:30:00,63.35,63.91,63.29,63.5,38900.0,58.0793,58.5927,58.0243,58.2168,38900.0
2014-12-11 10:00:00,63.53,63.88,63.45,63.81,68100.0,58.2443,58.5652,58.171,58.501,68100.0
2014-12-11 10:30:00,63.81,64.01,63.43,63.49,60900.0,58.501,58.6844,58.1526,58.2077,60900.0
2014-12-11 11:00:00,63.52,63.7,63.31,63.42,60300.0,58.2352,58.4002,58.0426,58.1435,60300.0
2014-12-11 11:30:00,63.46,63.61,63.25,63.35,42200.0,58.1801,58.3177,57.9876,58.0793,42200.0
2014-12-11 12:00:00,63.39,63.59,63.29,63.52,49500.0,58.116,58.2993,58.0243,58.2352,49500.0
2014-12-11 12:30:00,63.54,63.54,63.25,63.26,28300.0,58.2535,58.2535,57.9876,57.9968,28300.0
2014-12-11 13:00:00,63.29,63.29,63.03,63.04,29300.0,58.0243,58.0243,57.7859,57.7951,29300.0
2014-12-11 13:30:00,63.05,63.22,62.99,63.01,26200.0,57.8043,57.9601,57.7493,57.7676,26200.0
2014-12-11 14:00:00,63.0,63.15,62.97,63.05,91100.0,57.7584,57.8959,57.7309,57.8043,91100.0
2014-12-11 14:30:00,63.05,63.18,62.9,62.99,61800.0,57.8043,57.9234,57.6667,57.7493,61800.0
2014-12-11 15:00:00,62.97,63.22,62.96,63.18,40400.0,57.7309,57.9601,57.7217,57.9234,40400.0
2014-12-11 15:30:00,63.2,63.28,62.92,63.07,193100.0,57.9418,58.0151,57.6851,57.8226,193100.0
2014-12-12 09:30:00,63.54,63.54,62.78,63.07,102900.0,58.2535,58.2535,57.5567,57.8226,102900.0
2014-12-12 10:00:00,63.07,63.49,62.93,63.33,72600.0,57.8226,58.2077,57.6942,58.061,72600.0
2014-12-12 10:30:00,63.31,63.51,62.95,62.95,40700.0,58.0426,58.226,57.7126,57.7126,40700.0
2014-12-12 11:00:00,62.98,63.13,62.81,62.86,74200.0,57.7401,57.8776,57.5842,57.6301,74200.0
2014-12-12 11:30:00,62.89,63.14,62.65,62.72,74100.0,57.6576,57.8868,57.4375,57.5017,74100.0
2014-12-12 12:00:00,62.72,62.86,62.62,62.86,58200.0,57.5017,57.6301,57.41,57.6301,58200.0
2014-12-12 12:30:00,62.86,62.91,62.75,62.83,39900.0,57.6301,57.6759,57.5292,57.6026,39900.0
2014-12-12 13:00:00,62.83,63.06,62.73,62.96,19000.0,57.6026,57.8134,57.5109,57.7217,19000.0
2014-12-12 13:30:00,62.95,62.95,62.72,62.76,27800.0,57.7126,57.7126,57.5017,57.5384,27800.0
2014-12-12 14:00:00,62.76,62.81,62.67,62.73,49300.0,57.5384,57.5842,57.4559,57.5109,49300.0
2014-12-12 14:30:00,62.72,62.8,62.68,62.74,56500.0,57.5017,57.5751,57.465,57.5201,56500.0
2014-12-12 15:00:00,62.74,62.83,62.67,62.74,70400.0,57.5201,57.6026,57.4559,57.5201,70400.0
2014-12-12 15:30:00,62.76,62.76,62.36,62.42,198100.0,57.5384,57.5384,57.1717,57.2267,198100.0
2014-12-15 09:30:00,62.49,63.3,62.24,62.24,69400.0,57.2909,58.0335,57.0617,57.0617,69400.0
2014-12-15 10:00:00,62.19,62.35,61.7,61.79,97200.0,57.0158,57.1625,56.5666,56.6491,97200.0
2014-12-15 10:30:00,61.72,61.94,61.62,61.83,54100.0,56.5849,56.7866,56.4932,56.6858,54100.0
2014-12-15 11:00:00,61.83,61.85,61.57,61.65,71900.0,56.6858,56.7041,56.4474,56.5207,71900.0
2014-12-15 11:30:00,61.63,61.79,61.48,61.52,64500.0,56.5024,56.6491,56.3649,56.4016,64500.0
2014-12-15 12:00:00,61.5,61.82,61.5,61.62,80500.0,56.3832,56.6766,56.3832,56.4932,80500.0
2014-12-15 12:30:00,61.64,61.9,61.47,61.82,85200.0,56.5116,56.7499,56.3557,56.6766,85200.0
2014-12-15 13:00:00,61.85,62.0,61.57,61.64,37000.0,56.7041,56.8416,56.4474,56.5116,37000.0
2014-12-15 13:30:00,61.54,61.76,61.48,61.7,62300.0,56.4199,56.6216,56.3649,56.5666,62300.0
2014-12-15 14:00:00,61.71,62.02,61.65,62.01,71200.0,56.5757,56.86,56.5207,56.8508,71200.0
2014-12-15 14:30:00,62.03,62.13,61.74,61.76,56300.0,56.8691,56.9608,56.6033,56.6216,56300.0
2014-12-15 15:00:00,61.75,61.84,61.53,61.57,55300.0,56.6124,56.6949,56.4107,56.4474,55300.0
2014-12-15 15:30:00,61.56,61.69,61.45,61.52,167100.0,56.4382,56.5574,56.3374,56.4016,167100.0
2014-12-16 09:30:00,61.63,62.5,61.48,62.44,144300.0,56.5024,57.3,56.3649,57.245,144300.0
2014-12-16 10:00:00,62.46,62.71,62.29,62.55,65500.0,57.2633,57.4925,57.1075,57.3459,65500.0
2014-12-16 10:30:00,62.61,62.64,62.1,62.61,52000.0,57.4009,57.4284,56.9333,57.4009,52000.0
2014-12-16 11:00:00,62.65,63.76,62.62,63.53,145300.0,57.4375,58.4552,57.41,58.2443,145300.0
2014-12-16 11:30:00,63.55,63.75,63.31,63.36,43000.0,58.2627,58.446,58.0426,58.0885,43000.0
2014-12-16 12:00:00,63.4,63.44,63.14,63.21,37700.0,58.1251,58.1618,57.8868,57.9509,37700.0
2014-12-16 12:30:00,63.22,63.41,63.12,63.31,45800.0,57.9601,58.1343,57.8684,58.0426,45800.0
2014-12-16 13:00:00,63.33,63.37,62.61,62.83,59300.0,58.061,58.0976,57.4009,57.6026,59300.0
2014-12-16 13:30:00,62.78,62.92,62.65,62.65,38800.0,57.5567,57.6851,57.4375,57.4375,38800.0
2014-12-16 14:00:00,62.67,62.85,62.56,62.68,47200.0,57.4559,57.6209,57.355,57.465,47200.0
2014-12-16 14:30:00,62.69,62.75,62.47,62.49,38000.0,57.4742,57.5292,57.2725,57.2909,38000.0
2014-12-16 15:00:00,62.48,62.58,62.25,62.31,42700.0,57.2817,57.3734,57.0708,57.1258,42700.0
2014-12-16 15:30:00,62.3,62.46,62.1,62.12,96500.0,57.1167,57.2633,56.9333,56.9516,96500.0
2014-12-17 09:30:00,62.2,62.38,61.8,62.27,64100.0,57.025,57.19,56.6583,57.0892,64100.0
2014-12-17 10:00:00,62.29,62.61,62.15,62.42,73400.0,57.1075,57.4009,56.9791,57.2267,73400.0
2014-12-17 10:30:00,62.41,62.74,62.33,62.74,51500.0,57.2175,57.5201,57.1442,57.5201,51500.0
2014-12-17 11:00:00,62.74,63.12,62.7,63.03,90900.0,57.5201,57.8684,57.4834,57.7859,90900.0
2014-12-17 11:30:00,63.06,63.49,63.04,63.49,41400.0,57.8134,58.2077,57.7951,58.2077,41400.0
2014-12-17 12:00:00,63.46,63.49,63.22,63.22,50800.0,58.1801,58.2077,57.9601,57.9601,50800.0
2014-12-17 12:30:00,63.23,63.41,63.14,63.21,18900.0,57.9693,58.1343,57.8868,57.9509,18900.0
2014-12-17 13:00:00,63.2,63.28,62.98,63.24,19900.0,57.9418,58.0151,57.7401,57.9785,19900.0
2014-12-17 13:30:00,63.27,63.29,62.98,63.16,15900.0,58.006,58.0243,57.7401,57.9051,15900.0
2014-12-17 14:00:00,63.18,63.82,63.12,63.65,53200.0,57.9234,58.5102,57.8684,58.3543,53200.0
2014-12-17 14:30:00,63.65,63.73,62.97,63.08,79000.0,58.3543,58.4277,57.7309,57.8318,79000.0
2014-12-17 15:00:00,63.09,63.73,62.86,63.72,84200.0,57.8409,58.4277,57.6301,58.4185,84200.0
2014-12-17 15:30:00,63.71,64.13,63.61,63.98,205400.0,58.4093,58.7944,58.3177,58.6569,205400.0
2014-12-18 09:30:00,65.09,65.21,64.44,65.02,65400.0,59.6745,59.7845,59.0786,59.6104,65400.0
2014-12-18 10:00:00,65.01,65.01,64.44,64.44,51300.0,59.6012,59.6012,59.0786,59.0786,51300.0
2014-12-18 10:30:00,64.52,64.58,63.91,63.99,57800.0,59.152,59.207,58.5927,58.6661,57800.0
2014-12-18 11:00:00,63.97,64.23,63.8,64.09,36400.0,58.6477,58.8861,58.4919,58.7577,36400.0
2014-12-18 11:30:00,64.1,64.21,63.9,64.18,46200.0,58.7669,58.8677,58.5835,58.8402,46200.0
2014-12-18 12:00:00,64.23,64.61,64.14,64.51,29500.0,58.8861,59.2345,58.8036,59.1428,29500.0
2014-12-18 12:30:00,64.55,64.78,64.43,64.74,25100.0,59.1795,59.3903,59.0694,59.3537,25100.0
2014-12-18 13:00:00,64.77,64.78,64.46,64.77,44000.0,59.3812,59.3903,59.0969,59.3812,44000.0
2014-12-18 13:30:00,64.78,64.84,64.61,64.81,28500.0,59.3903,59.4453,59.2345,59.4178,28500.0
2014-12-18 14:00:00,64.84,64.88,64.61,64.69,35200.0,59.4453,59.482,59.2345,59.3078,35200.0
2014-12-18 14:30:00,64.71,64.84,64.61,64.77,50600.0,59.3261,59.4453,59.2345,59.3812,50600.0
2014-12-18 15:00:00,64.8,65.13,64.75,65.11,45100.0,59.4087,59.7112,59.3628,59.6929,45100.0
2014-12-18 15:30:00,65.13,65.6,65.08,65.48,248500.0,59.7112,60.1421,59.6654,60.0321,248500.0
2014-12-19 09:30:00,65.81,66.28,65.31,66.2,242800.0,60.3346,60.7655,59.8762,60.6922,242800.0
2014-12-19 10:00:00,66.2,66.33,65.7,65.8,53700.0,60.6922,60.8114,60.2338,60.3255,53700.0
2014-12-19 10:30:00,65.81,66.02,65.69,65.87,76700.0,60.3346,60.5272,60.2246,60.3896,76700.0
2014-12-19 11:00:00,65.87,65.92,65.72,65.83,58600.0,60.3896,60.4355,60.2521,60.353,58600.0
2014-12-19 11:30:00,65.85,65.98,65.79,65.92,55800.0,60.3713,60.4905,60.3163,60.4355,55800.0
2014-12-19 12:00:00,65.91,66.04,65.9,65.92,20100.0,60.4263,60.5455,60.4171,60.4355,20100.0
2014-12-19 12:30:00,65.91,66.11,65.89,66.09,31000.0,60.4263,60.6097,60.408,60.5913,31000.0
2014-12-19 13:00:00,66.09,66.4,66.07,66.36,40800.0,60.5913,60.8755,60.573,60.8389,40800.0
2014-12-19 13:30:00,66.36,66.52,66.35,66.5,51100.0,60.8389,60.9856,60.8297,60.9672,51100.0
2014-12-19 14:00:00,66.5,66.6,66.5,66.56,37200.0,60.9672,61.0589,60.9672,61.0222,37200.0
2014-12-19 14:30:00,66.57,66.79,66.55,66.58,68300.0,61.0314,61.2331,61.0131,61.0406,68300.0
2014-12-19 15:00:00,66.58,66.62,66.35,66.62,87600.0,61.0406,61.0772,60.8297,61.0772,87600.0
2014-12-19 15:30:00,66.62,66.97,66.59,66.78,285900.0,61.0772,61.3981,61.0497,61.2239,285900.0
2014-12-22 09:30:00,66.68,66.74,65.4,65.64,59700.0,61.1322,61.1873,59.9587,60.1788,59700.0
2014-12-22 10:00:00,65.61,65.94,65.6,65.74,55300.0,60.1513,60.4538,60.1421,60.2705,55300.0
2014-12-22 10:30:00,65.75,66.01,65.65,66.0,119100.0,60.2796,60.518,60.1879,60.5088,119100.0
2014-12-22 11:00:00,65.98,66.0,65.54,65.64,54400.0,60.4905,60.5088,60.0871,60.1788,54400.0
2014-12-22 11:30:00,65.68,65.78,65.65,65.74,70100.0,60.2154,60.3071,60.1879,60.2705,70100.0
2014-12-22 12:00:00,65.74,65.74,65.56,65.58,53200.0,60.2705,60.2705,60.1054,60.1238,53200.0
2014-12-22 12:30:00,65.59,65.67,65.56,65.61,22900.0,60.1329,60.2063,60.1054,60.1513,22900.0
2014-12-22 13:00:00,65.62,65.68,65.54,65.57,218400.0,60.1604,60.2154,60.0871,60.1146,218400.0
2014-12-22 13:30:00,65.54,65.9,65.47,65.85,73700.0,60.0871,60.4171,60.0229,60.3713,73700.0
2014-12-22 14:00:00,65.84,65.97,65.76,65.95,31800.0,60.3621,60.4813,60.2888,60.463,31800.0
2014-12-22 14:30:00,65.96,66.06,65.85,66.02,53600.0,60.4721,60.5638,60.3713,60.5272,53600.0
2014-12-22 15:00:00,65.99,66.15,65.98,66.07,34900.0,60.4997,60.6463,60.4905,60.573,34900.0
2014-12-22 15:30:00,66.08,66.21,66.03,66.09,114900.0,60.5822,60.7013,60.5363,60.5913,114900.0
2014-12-23 09:30:00,66.17,66.57,66.16,66.33,28500.0,60.6647,61.0314,60.6555,60.8114,28500.0
2014-12-23 10:00:00,66.31,66.63,66.17,66.59,59500.0,60.793,61.0864,60.6647,61.0497,59500.0
2014-12-23 10:30:00,66.62,66.78,66.52,66.7,50200.0,61.0772,61.2239,60.9856,61.1506,50200.0
2014-12-23 11:00:00,66.69,66.8,66.47,66.68,38200.0,61.1414,61.2423,60.9397,61.1322,38200.0
2014-12-23 11:30:00,66.68,66.72,66.57,66.65,26100.0,61.1322,61.1689,61.0314,61.1047,26100.0
2014-12-23 12:00:00,66.64,66.67,66.5,66.55,32100.0,61.0956,61.1231,60.9672,61.0131,32100.0
2014-12-23 12:30:00,66.55,66.57,66.36,66.37,31600.0,61.0131,61.0314,60.8389,60.848,31600.0
2014-12-23 13:00:00,66.36,66.36,66.19,66.19,24900.0,60.8389,60.8389,60.683,60.683,24900.0
2014-12-23 13:30:00,66.19,66.21,65.94,66.12,48200.0,60.683,60.7013,60.4538,60.6188,48200.0
2014-12-23 14:00:00,66.13,66.29,66.12,66.16,51800.0,60.628,60.7747,60.6188,60.6555,51800.0
2014-12-23 14:30:00,66.16,66.29,66.1,66.22,37900.0,60.6555,60.7747,60.6005,60.7105,37900.0
2014-12-23 15:00:00,66.23,66.31,66.2,66.26,54200.0,60.7197,60.793,60.6922,60.7472,54200.0
2014-12-23 15:30:00,66.26,66.43,66.17,66.31,151500.0,60.7472,60.903,60.6647,60.793,151500.0
2014-12-24 09:30:00,66.14,66.4,65.96,66.37,35400.0,60.6372,60.8755,60.4721,60.848,35400.0
2014-12-24 10:00:00,66.42,66.46,66.24,66.4,32400.0,60.8939,60.9305,60.7289,60.8755,32400.0
2014-12-24 10:30:00,66.38,66.41,66.32,66.34,19400.0,60.8572,60.8847,60.8022,60.8205,19400.0
2014-12-24 11:00:00,66.38,66.47,66.37,66.41,26600.0,60.8572,60.9397,60.848,60.8847,26600.0
2014-12-24 11:30:00,66.42,66.57,66.4,66.57,36000.0,60.8939,61.0314,60.8755,61.0314,36000.0
2014-12-24 12:00:00,66.57,66.58,66.49,66.56,44100.0,61.0314,61.0406,60.9581,61.0222,44100.0
2014-12-24 12:30:00,66.56,66.61,66.26,66.28,49900.0,61.0222,61.0681,60.7472,60.7655,49900.0
2014-12-26 09:30:00,66.62,66.77,66.27,66.38,17100.0,61.0772,61.2148,60.7564,60.8572,17100.0
2014-12-26 10:00:00,66.41,66.86,66.41,66.79,14600.0,60.8847,61.2973,60.8847,61.2331,14600.0
2014-12-26 10:30:00,66.83,66.83,66.57,66.63,21400.0,61.2698,61.2698,61.0314,61.0864,21400.0
2014-12-26 11:00:00,66.61,66.71,66.55,66.71,20200.0,61.0681,61.1597,61.0131,61.1597,20200.0
2014-12-26 11:30:00,66.7,66.84,66.67,66.84,15200.0,61.1506,61.2789,61.1231,61.2789,15200.0
2014-12-26 12:00:00,66.89,66.89,66.75,66.75,13000.0,61.3248,61.3248,61.1964,61.1964,13000.0
2014-12-26 12:30:00,66.74,66.84,66.57,66.57,23700.0,61.1873,61.2789,61.0314,61.0314,23700.0
2014-12-26 13:00:00,66.59,66.59,66.35,66.36,12200.0,61.0497,61.0497,60.8297,60.8389,12200.0
2014-12-26 13:30:00,66.37,66.46,66.36,66.43,9900.0,60.848,60.9305,60.8389,60.903,9900.0
2014-12-26 14:00:00,66.42,66.59,66.42,66.54,21400.0,60.8939,61.0497,60.8939,61.0039,21400.0
2014-12-26 14:30:00,66.53,66.64,66.51,66.52,23000.0,60.9947,61.0956,60.9764,60.9856,23000.0
2014-12-26 15:00:00,66.53,66.58,66.45,66.46,20900.0,60.9947,61.0406,60.9214,60.9305,20900.0
2014-12-26 15:30:00,66.45,66.49,66.32,66.35,47500.0,60.9214,60.9581,60.8022,60.8297,47500.0
2014-12-29 09:30:00,65.98,66.67,65.98,66.31,26500.0,60.4905,61.1231,60.4905,60.793,26500.0
2014-12-29 10:00:00,66.24,66.67,66.12,66.53,23400.0,60.7289,61.1231,60.6188,60.9947,23400.0
2014-12-29 10:30:00,66.5,66.81,66.47,66.7,40800.0,60.9672,61.2514,60.9397,61.1506,40800.0
2014-12-29 11:00:00,66.65,66.68,66.46,66.63,15200.0,61.1047,61.1322,60.9305,61.0864,15200.0
2014-12-29 11:30:00,66.66,66.73,66.48,66.48,26600.0,61.1139,61.1781,60.9489,60.9489,26600.0
2014-12-29 12:00:00,66.48,66.59,66.46,66.56,19500.0,60.9489,61.0497,60.9305,61.0222,19500.0
2014-12-29 12:30:00,66.57,66.67,66.51,66.56,24400.0,61.0314,61.1231,60.9764,61.0222,24400.0
2014-12-29 13:00:00,66.55,66.67,66.46,66.63,32900.0,61.0131,61.1231,60.9305,61.0864,32900.0
2014-12-29 13:30:00,66.64,66.68,66.52,66.64,29300.0,61.0956,61.1322,60.9856,61.0956,29300.0
2014-12-29 14:00:00,66.64,66.72,66.58,66.64,14200.0,61.0956,61.1689,61.0406,61.0956,14200.0
2014-12-29 14:30:00,66.64,66.86,66.62,66.81,27300.0,61.0956,61.2973,61.0772,61.2514,27300.0
2014-12-29 15:00:00,66.84,66.92,66.78,66.85,21000.0,61.2789,61.3523,61.2239,61.2881,21000.0
2014-12-29 15:30:00,66.85,66.9,66.83,66.85,65700.0,61.2881,61.3339,61.2698,61.2881,65700.0
2014-12-30 09:30:00,66.62,67.11,66.59,67.05,44000.0,61.0772,61.5265,61.0497,61.4715,44000.0
2014-12-30 10:00:00,67.01,67.03,66.59,66.61,36600.0,61.4348,61.4531,61.0497,61.0681,36600.0
2014-12-30 10:30:00,66.6,66.95,66.6,66.84,24700.0,61.0589,61.3798,61.0589,61.2789,24700.0
2014-12-30 11:00:00,66.84,66.93,66.74,66.91,34500.0,61.2789,61.3614,61.1873,61.3431,34500.0
2014-12-30 11:30:00,66.91,66.91,66.74,66.81,22900.0,61.3431,61.3431,61.1873,61.2514,22900.0
2014-12-30 12:00:00,66.79,66.81,66.56,66.59,23900.0,61.2331,61.2514,61.0222,61.0497,23900.0
2014-12-30 12:30:00,66.63,66.7,66.61,66.61,41000.0,61.0864,61.1506,61.0681,61.0681,41000.0
2014-12-30 13:00:00,66.62,66.72,66.55,66.55,15100.0,61.0772,61.1689,61.0131,61.0131,15100.0
2014-12-30 13:30:00,66.55,66.61,66.48,66.54,13400.0,61.0131,61.0681,60.9489,61.0039,13400.0
2014-12-30 14:00:00,66.5,66.62,66.48,66.57,12800.0,60.9672,61.0772,60.9489,61.0314,12800.0
2014-12-30 14:30:00,66.57,66.68,66.54,66.54,16400.0,61.0314,61.1322,61.0039,61.0039,16400.0
2014-12-30 15:00:00,66.55,66.6,66.51,66.52,15900.0,61.0131,61.0589,60.9764,60.9856,15900.0
2014-12-30 15:30:00,66.51,66.6,66.34,66.42,66400.0,60.9764,61.0589,60.8205,60.8939,66400.0
2014-12-31 09:30:00,66.52,66.88,66.41,66.84,87900.0,60.9856,61.3156,60.8847,61.2789,87900.0
2014-12-31 10:00:00,66.84,67.14,66.83,67.03,40500.0,61.2789,61.554,61.2698,61.4531,40500.0
2014-12-31 10:30:00,67.02,67.19,66.93,67.13,17900.0,61.444,61.5998,61.3614,61.5448,17900.0
2014-12-31 11:00:00,67.13,67.42,67.03,67.42,30700.0,61.5448,61.8107,61.4531,61.8107,30700.0
2014-12-31 11:30:00,67.41,67.42,67.14,67.19,21200.0,61.8015,61.8107,61.554,61.5998,21200.0
2014-12-31 12:00:00,67.18,67.18,66.89,67.02,17600.0,61.5906,61.5906,61.3248,61.444,17600.0
2014-12-31 12:30:00,67.05,67.05,66.73,66.79,12800.0,61.4715,61.4715,61.1781,61.2331,12800.0
2014-12-31 13:00:00,66.77,66.91,66.71,66.74,7900.0,61.2148,61.3431,61.1597,61.1873,7900.0
2014-12-31 13:30:00,66.76,66.87,66.69,66.71,10200.0,61.2056,61.3064,61.1414,61.1597,10200.0
2014-12-31 14:00:00,66.69,66.69,66.42,66.47,13300.0,61.1414,61.1414,60.8939,60.9397,13300.0
2014-12-31 14:30:00,66.46,66.46,66.06,66.09,32800.0,60.9305,60.9305,60.5638,60.5913,32800.0
2014-12-31 15:00:00,66.08,66.19,66.03,66.14,35000.0,60.5822,60.683,60.5363,60.6372,35000.0
2014-12-31 15:30:00,66.14,66.14,65.64,65.73,138500.0,60.6372,60.6372,60.1788,60.2613,138500.0
2015-01-02 09:30:00,66.39,67.91,66.39,67.51,162200.0,60.8664,62.2599,60.8664,61.8932,162200.0
2015-01-02 10:00:00,67.51,67.57,66.74,66.81,52000.0,61.8932,61.9482,61.1873,61.2514,52000.0
2015-01-02 10:30:00,66.81,66.82,66.18,66.72,49500.0,61.2514,61.2606,60.6738,61.1689,49500.0
2015-01-02 11:00:00,66.71,66.79,66.36,66.73,43400.0,61.1597,61.2331,60.8389,61.1781,43400.0
2015-01-02 11:30:00,66.74,66.96,66.59,66.94,37900.0,61.1873,61.3889,61.0497,61.3706,37900.0
2015-01-02 12:00:00,66.92,67.01,66.74,66.81,32300.0,61.3523,61.4348,61.1873,61.2514,32300.0
2015-01-02 12:30:00,66.8,66.89,66.67,66.74,50500.0,61.2423,61.3248,61.1231,61.1873,50500.0
2015-01-02 13:00:00,66.75,66.84,66.68,66.69,43600.0,61.1964,61.2789,61.1322,61.1414,43600.0
2015-01-02 13:30:00,66.7,66.81,66.67,66.68,67100.0,61.1506,61.2514,61.1231,61.1322,67100.0
2015-01-02 14:00:00,66.69,66.94,66.64,66.84,35500.0,61.1414,61.3706,61.0956,61.2789,35500.0
2015-01-02 14:30:00,66.83,67.01,66.79,66.89,36500.0,61.2698,61.4348,61.2331,61.3248,36500.0
2015-01-02 15:00:00,66.89,66.97,66.74,66.93,47400.0,61.3248,61.3981,61.1873,61.3614,47400.0
2015-01-02 15:30:00,66.92,67.15,66.9,66.98,120100.0,61.3523,61.5631,61.3339,61.4073,120100.0
2015-01-05 09:30:00,66.29,66.39,65.36,65.48,36700.0,60.7747,60.8664,59.9221,60.0321,36700.0
2015-01-05 10:00:00,65.43,65.91,65.31,65.85,37400.0,59.9862,60.4263,59.8762,60.3713,37400.0
2015-01-05 10:30:00,65.84,65.96,65.63,65.76,53300.0,60.3621,60.4721,60.1696,60.2888,53300.0
2015-01-05 11:00:00,65.75,65.75,65.2,65.42,32500.0,60.2796,60.2796,59.7754,59.9771,32500.0
2015-01-05 11:30:00,65.42,65.65,65.37,65.42,38000.0,59.9771,60.1879,59.9312,59.9771,38000.0
2015-01-05 12:00:00,65.42,65.51,65.09,65.09,31200.0,59.9771,60.0596,59.6745,59.6745,31200.0
2015-01-05 12:30:00,65.09,65.27,65.06,65.14,25400.0,59.6745,59.8396,59.647,59.7204,25400.0
2015-01-05 13:00:00,65.16,65.24,64.87,64.99,72300.0,59.7387,59.8121,59.4728,59.5829,72300.0
2015-01-05 13:30:00,64.97,65.26,64.96,65.22,46100.0,59.5645,59.8304,59.5553,59.7937,46100.0
2015-01-05 14:00:00,65.23,65.24,65.01,65.01,29900.0,59.8029,59.8121,59.6012,59.6012,29900.0
2015-01-05 14:30:00,65.0,65.03,64.81,64.91,38100.0,59.592,59.6195,59.4178,59.5095,38100.0
2015-01-05 15:00:00,64.92,65.14,64.9,65.08,48900.0,59.5187,59.7204,59.5003,59.6654,48900.0
2015-01-05 15:30:00,65.07,65.34,65.02,65.15,155200.0,59.6562,59.9037,59.6104,59.7295,155200.0
2015-01-06 09:30:00,65.02,65.7,64.62,65.59,47200.0,59.6104,60.2338,59.2436,60.1329,47200.0
2015-01-06 10:00:00,65.55,66.08,65.44,66.0,40500.0,60.0963,60.5822,59.9954,60.5088,40500.0
2015-01-06 10:30:00,66.0,66.13,65.55,65.55,36500.0,60.5088,60.628,60.0963,60.0963,36500.0
2015-01-06 11:00:00,65.52,65.52,64.68,64.76,24900.0,60.0688,60.0688,59.2986,59.372,24900.0
2015-01-06 11:30:00,64.75,64.76,64.58,64.58,46100.0,59.3628,59.372,59.207,59.207,46100.0
2015-01-06 12:00:00,64.57,64.57,64.28,64.46,30500.0,59.1978,59.1978,58.9319,59.0969,30500.0
2015-01-06 12:30:00,64.45,64.84,64.41,64.84,38200.0,59.0878,59.4453,59.0511,59.4453,38200.0
2015-01-06 13:00:00,64.78,64.79,64.35,64.53,17100.0,59.3903,59.3995,58.9961,59.1611,17100.0
2015-01-06 13:30:00,64.53,64.59,64.32,64.58,21300.0,59.1611,59.2161,58.9686,59.207,21300.0
2015-01-06 14:00:00,64.59,64.81,64.56,64.77,25700.0,59.2161,59.4178,59.1886,59.3812,25700.0
2015-01-06 14:30:00,64.81,65.18,64.76,65.08,27600.0,59.4178,59.757,59.372,59.6654,27600.0
2015-01-06 15:00:00,65.08,65.4,64.96,65.4,46100.0,59.6654,59.9587,59.5553,59.9587,46100.0
2015-01-06 15:30:00,65.39,65.39,64.92,64.97,97300.0,59.9496,59.9496,59.5187,59.5645,97300.0
2015-01-07 09:30:00,65.3,65.92,65.06,65.9,23800.0,59.8671,60.4355,59.647,60.4171,23800.0
2015-01-07 10:00:00,65.9,66.22,65.55,65.59,19300.0,60.4171,60.7105,60.0963,60.1329,19300.0
2015-01-07 10:30:00,65.64,65.84,65.33,65.64,15700.0,60.1788,60.3621,59.8946,60.1788,15700.0
2015-01-07 11:00:00,65.69,65.75,65.45,65.64,12600.0,60.2246,60.2796,60.0046,60.1788,12600.0
2015-01-07 11:30:00,65.64,66.03,65.57,65.98,38600.0,60.1788,60.5363,60.1146,60.4905,38600.0
2015-01-07 12:00:00,66.03,66.33,65.99,66.18,20500.0,60.5363,60.8114,60.4997,60.6738,20500.0
2015-01-07 12:30:00,66.25,66.29,66.05,66.11,33700.0,60.738,60.7747,60.5547,60.6097,33700.0
2015-01-07 13:00:00,66.11,66.24,65.95,66.16,21200.0,60.6097,60.7289,60.463,60.6555,21200.0
2015-01-07 13:30:00,66.1,66.22,65.97,66.03,12400.0,60.6005,60.7105,60.4813,60.5363,12400.0
2015-01-07 14:00:00,66.05,66.26,65.88,66.01,32700.0,60.5547,60.7472,60.3988,60.518,32700.0
2015-01-07 14:30:00,66.07,66.25,65.97,65.99,25500.0,60.573,60.738,60.4813,60.4997,25500.0
2015-01-07 15:00:00,66.01,66.17,65.94,66.14,27800.0,60.518,60.6647,60.4538,60.6372,27800.0
2015-01-07 15:30:00,66.14,66.24,66.05,66.2,108300.0,60.6372,60.7289,60.5547,60.6922,108300.0
2015-01-08 09:30:00,66.86,68.16,66.81,68.14,123600.0,61.2973,62.4891,61.2514,62.4708,123600.0
2015-01-08 10:00:00,68.04,68.64,67.99,68.02,87700.0,62.3791,62.9292,62.3333,62.3608,87700.0
2015-01-08 10:30:00,68.0,68.35,68.0,68.16,79600.0,62.3424,62.6633,62.3424,62.4891,79600.0
2015-01-08 11:00:00,68.17,68.49,68.06,68.44,146100.0,62.4983,62.7917,62.3974,62.7458,146100.0
2015-01-08 11:30:00,68.45,68.47,68.18,68.24,113200.0,62.755,62.7733,62.5074,62.5625,113200.0
2015-01-08 12:00:00,68.24,68.27,67.89,68.16,37600.0,62.5625,62.59,62.2416,62.4891,37600.0
2015-01-08 12:30:00,68.11,68.29,68.07,68.25,65200.0,62.4433,62.6083,62.4066,62.5716,65200.0
2015-01-08 13:00:00,68.25,68.25,67.99,68.12,50700.0,62.5716,62.5716,62.3333,62.4524,50700.0
2015-01-08 13:30:00,68.17,68.27,68.07,68.13,38300.0,62.4983,62.59,62.4066,62.4616,38300.0
2015-01-08 14:00:00,68.14,68.31,68.12,68.26,36300.0,62.4708,62.6266,62.4524,62.5808,36300.0
2015-01-08 14:30:00,68.26,68.36,68.17,68.2,46800.0,62.5808,62.6725,62.4983,62.5258,46800.0
2015-01-08 15:00:00,68.23,68.46,68.21,68.34,56600.0,62.5533,62.7641,62.5349,62.6541,56600.0
2015-01-08 15:30:00,68.34,68.36,68.15,68.32,175000.0,62.6541,62.6725,62.4799,62.6358,175000.0
2015-01-09 09:30:00,68.4,68.58,67.95,68.23,47300.0,62.7091,62.8742,62.2966,62.5533,47300.0
2015-01-09 10:00:00,68.22,68.38,68.02,68.13,34300.0,62.5441,62.6908,62.3608,62.4616,34300.0
2015-01-09 10:30:00,68.1,68.12,67.81,68.05,52800.0,62.4341,62.4524,62.1682,62.3883,52800.0
2015-01-09 11:00:00,68.0,68.16,67.61,68.06,32900.0,62.3424,62.4891,61.9849,62.3974,32900.0
2015-01-09 11:30:00,68.04,68.42,68.01,68.41,62900.0,62.3791,62.7275,62.3516,62.7183,62900.0
2015-01-09 12:00:00,68.38,68.38,68.17,68.23,76900.0,62.6908,62.6908,62.4983,62.5533,76900.0
2015-01-09 12:30:00,68.26,68.36,68.13,68.13,42000.0,62.5808,62.6725,62.4616,62.4616,42000.0
2015-01-09 13:00:00,68.06,68.23,68.0,68.17,21400.0,62.3974,62.5533,62.3424,62.4983,21400.0
2015-01-09 13:30:00,68.17,68.34,68.12,68.29,50000.0,62.4983,62.6541,62.4524,62.6083,50000.0
2015-01-09 14:00:00,68.27,68.33,68.19,68.3,33900.0,62.59,62.645,62.5166,62.6175,33900.0
2015-01-09 14:30:00,68.29,68.43,68.25,68.35,42300.0,62.6083,62.7366,62.5716,62.6633,42300.0
2015-01-09 15:00:00,68.36,68.48,68.28,68.32,51700.0,62.6725,62.7825,62.5991,62.6358,51700.0
2015-01-09 15:30:00,68.33,68.41,68.2,68.3,116500.0,62.645,62.7183,62.5258,62.6175,116500.0
2015-01-12 09:30:00,68.08,68.16,67.28,67.7,92600.0,62.4158,62.4891,61.6823,62.0674,92600.0
2015-01-12 10:00:00,67.72,67.9,67.33,67.75,104500.0,62.0857,62.2507,61.7282,62.1132,104500.0
2015-01-12 10:30:00,67.69,68.12,67.6,68.12,49400.0,62.0582,62.4524,61.9757,62.4524,49400.0
2015-01-12 11:00:00,68.13,68.26,68.03,68.1,72400.0,62.4616,62.5808,62.3699,62.4341,72400.0
2015-01-12 11:30:00,68.12,68.18,67.84,68.02,47500.0,62.4524,62.5074,62.1957,62.3608,47500.0
2015-01-12 12:00:00,68.01,68.18,67.97,68.06,30800.0,62.3516,62.5074,62.3149,62.3974,30800.0
2015-01-12 12:30:00,68.1,68.16,67.89,67.93,38100.0,62.4341,62.4891,62.2416,62.2782,38100.0
2015-01-12 13:00:00,67.93,68.05,67.81,67.86,26200.0,62.2782,62.3883,62.1682,62.2141,26200.0
2015-01-12 13:30:00,67.87,68.2,67.87,68.18,74200.0,62.2232,62.5258,62.2232,62.5074,74200.0
2015-01-12 14:00:00,68.17,68.26,68.06,68.12,46900.0,62.4983,62.5808,62.3974,62.4524,46900.0
2015-01-12 14:30:00,68.12,68.28,68.02,68.27,69000.0,62.4524,62.5991,62.3608,62.59,69000.0
2015-01-12 15:00:00,68.28,68.34,68.19,68.25,101500.0,62.5991,62.6541,62.5166,62.5716,101500.0
2015-01-12 15:30:00,68.28,68.45,68.03,68.27,165600.0,62.5991,62.755,62.3699,62.59,165600.0
2015-01-13 09:30:00,69.02,69.07,68.65,68.95,88500.0,63.2776,63.3234,62.9383,63.2134,88500.0
2015-01-13 10:00:00,68.99,69.09,68.61,68.62,58400.0,63.2501,63.3417,62.9017,62.9108,58400.0
2015-01-13 10:30:00,68.6,68.81,68.45,68.68,47500.0,62.8925,63.085,62.755,62.9658,47500.0
2015-01-13 11:00:00,68.7,68.72,68.37,68.47,31200.0,62.9842,63.0025,62.6816,62.7733,31200.0
2015-01-13 11:30:00,68.47,68.48,67.72,67.81,35000.0,62.7733,62.7825,62.0857,62.1682,35000.0
2015-01-13 12:00:00,67.77,67.99,67.62,67.84,66300.0,62.1316,62.3333,61.994,62.1957,66300.0
2015-01-13 12:30:00,67.85,68.04,67.69,67.96,24400.0,62.2049,62.3791,62.0582,62.3057,24400.0
2015-01-13 13:00:00,67.96,68.11,67.51,67.51,27200.0,62.3057,62.4433,61.8932,61.8932,27200.0
2015-01-13 13:30:00,67.51,67.52,66.72,66.84,67400.0,61.8932,61.9024,61.1689,61.2789,67400.0
2015-01-13 14:00:00,66.76,66.8,66.32,66.62,67300.0,61.2056,61.2423,60.8022,61.0772,67300.0
2015-01-13 14:30:00,66.63,67.17,66.62,66.75,49400.0,61.0864,61.5815,61.0772,61.1964,49400.0
2015-01-13 15:00:00,66.75,67.01,66.66,66.82,81000.0,61.1964,61.4348,61.1139,61.2606,81000.0
2015-01-13 15:30:00,66.81,67.43,66.81,67.37,125900.0,61.2514,61.8198,61.2514,61.7648,125900.0
2015-01-14 09:30:00,66.35,66.66,65.37,65.92,87500.0,60.8297,61.1139,59.9312,60.4355,87500.0
2015-01-14 10:00:00,65.94,66.64,65.89,66.55,60400.0,60.4538,61.0956,60.408,61.0131,60400.0
2015-01-14 10:30:00,66.47,66.79,66.25,66.72,25200.0,60.9397,61.2331,60.738,61.1689,25200.0
2015-01-14 11:00:00,66.71,66.71,66.2,66.26,31700.0,61.1597,61.1597,60.6922,60.7472,31700.0
2015-01-14 11:30:00,66.24,66.97,66.24,66.79,77100.0,60.7289,61.3981,60.7289,61.2331,77100.0
2015-01-14 12:00:00,66.81,67.07,66.62,66.66,50600.0,61.2514,61.4898,61.0772,61.1139,50600.0
2015-01-14 12:30:00,66.68,66.76,66.56,66.66,25700.0,61.1322,61.2056,61.0222,61.1139,25700.0
2015-01-14 13:00:00,66.66,66.69,66.4,66.5,18400.0,61.1139,61.1414,60.8755,60.9672,18400.0
2015-01-14 13:30:00,66.51,66.69,66.3,66.68,32800.0,60.9764,61.1414,60.7839,61.1322,32800.0
2015-01-14 14:00:00,66.68,66.98,66.67,66.92,23800.0,61.1322,61.4073,61.1231,61.3523,23800.0
2015-01-14 14:30:00,66.97,67.33,66.97,67.17,43600.0,61.3981,61.7282,61.3981,61.5815,43600.0
2015-01-14 15:00:00,67.14,67.69,67.06,67.62,41100.0,61.554,62.0582,61.4806,61.994,41100.0
2015-01-14 15:30:00,67.61,67.89,67.37,67.75,134800.0,61.9849,62.2416,61.7648,62.1132,134800.0
2015-01-15 09:30:00,68.14,68.28,66.78,67.04,40700.0,62.4708,62.5991,61.2239,61.4623,40700.0
2015-01-15 10:00:00,66.99,67.33,66.65,67.25,41900.0,61.4165,61.7282,61.1047,61.6548,41900.0
2015-01-15 10:30:00,67.29,67.56,67.07,67.07,59700.0,61.6915,61.939,61.4898,61.4898,59700.0
2015-01-15 11:00:00,67.09,67.13,66.84,66.88,41500.0,61.5081,61.5448,61.2789,61.3156,41500.0
2015-01-15 11:30:00,66.86,66.88,66.24,66.3,82700.0,61.2973,61.3156,60.7289,60.7839,82700.0
2015-01-15 12:00:00,66.31,66.78,66.18,66.64,73100.0,60.793,61.2239,60.6738,61.0956,73100.0
2015-01-15 12:30:00,66.65,66.65,66.1,66.33,43200.0,61.1047,61.1047,60.6005,60.8114,43200.0
2015-01-15 13:00:00,66.35,66.52,66.23,66.23,51200.0,60.8297,60.9856,60.7197,60.7197,51200.0
2015-01-15 13:30:00,66.21,66.29,65.94,66.19,53800.0,60.7013,60.7747,60.4538,60.683,53800.0
2015-01-15 14:00:00,66.17,66.46,66.11,66.39,38500.0,60.6647,60.9305,60.6097,60.8664,38500.0
2015-01-15 14:30:00,66.4,66.51,66.27,66.4,37700.0,60.8755,60.9764,60.7564,60.8755,37700.0
2015-01-15 15:00:00,66.37,66.44,66.02,66.24,53300.0,60.848,60.9122,60.5272,60.7289,53300.0
2015-01-15 15:30:00,66.24,66.49,66.13,66.21,198800.0,60.7289,60.9581,60.628,60.7013,198800.0
2015-01-16 09:30:00,66.26,66.96,66.17,66.62,76700.0,60.7472,61.3889,60.6647,61.0772,76700.0
2015-01-16 10:00:00,66.66,66.96,66.17,66.65,65500.0,61.1139,61.3889,60.6647,61.1047,65500.0
2015-01-16 10:30:00,66.65,67.26,66.65,67.13,54900.0,61.1047,61.664,61.1047,61.5448,54900.0
2015-01-16 11:00:00,67.12,67.15,66.74,66.81,37100.0,61.5356,61.5631,61.1873,61.2514,37100.0
2015-01-16 11:30:00,66.85,67.23,66.85,67.17,50000.0,61.2881,61.6365,61.2881,61.5815,50000.0
2015-01-16 12:00:00,67.19,67.34,66.9,66.96,40200.0,61.5998,61.7373,61.3339,61.3889,40200.0
2015-01-16 12:30:00,66.96,67.03,66.73,66.93,32100.0,61.3889,61.4531,61.1781,61.3614,32100.0
2015-01-16 13:00:00,66.92,66.95,66.5,66.59,42400.0,61.3523,61.3798,60.9672,61.0497,42400.0
2015-01-16 13:30:00,66.62,66.82,66.56,66.77,73200.0,61.0772,61.2606,61.0222,61.2148,73200.0
2015-01-16 14:00:00,66.75,66.79,66.58,66.73,43900.0,61.1964,61.2331,61.0406,61.1781,43900.0
2015-01-16 14:30:00,66.75,66.75,66.56,66.66,58000.0,61.1964,61.1964,61.0222,61.1139,58000.0
2015-01-16 15:00:00,66.65,67.03,66.62,66.93,430500.0,61.1047,61.4531,61.0772,61.3614,430500.0
2015-01-16 15:30:00,66.92,67.09,66.83,66.89,260600.0,61.3523,61.5081,61.2698,61.3248,260600.0
2015-01-20 09:30:00,67.19,67.46,66.36,66.85,84700.0,61.5998,61.8473,60.8389,61.2881,84700.0
2015-01-20 10:00:00,66.9,67.0,66.68,66.94,62000.0,61.3339,61.4256,61.1322,61.3706,62000.0
2015-01-20 10:30:00,66.94,67.08,66.41,66.45,31600.0,61.3706,61.499,60.8847,60.9214,31600.0
2015-01-20 11:00:00,66.41,66.6,66.24,66.56,23100.0,60.8847,61.0589,60.7289,61.0222,23100.0
2015-01-20 11:30:00,66.6,66.6,66.12,66.37,134600.0,61.0589,61.0589,60.6188,60.848,134600.0
2015-01-20 12:00:00,66.35,66.53,66.3,66.5,20700.0,60.8297,60.9947,60.7839,60.9672,20700.0
2015-01-20 12:30:00,66.51,66.7,66.43,66.51,23900.0,60.9764,61.1506,60.903,60.9764,23900.0
2015-01-20 13:00:00,66.54,66.72,66.23,66.56,40500.0,61.0039,61.1689,60.7197,61.0222,40500.0
2015-01-20 13:30:00,66.58,66.81,66.54,66.71,34900.0,61.0406,61.2514,61.0039,61.1597,34900.0
2015-01-20 14:00:00,66.71,66.82,66.61,66.68,71700.0,61.1597,61.2606,61.0681,61.1322,71700.0
2015-01-20 14:30:00,66.7,67.22,66.7,67.22,30200.0,61.1506,61.6273,61.1506,61.6273,30200.0
2015-01-20 15:00:00,67.22,67.29,67.06,67.2,82400.0,61.6273,61.6915,61.4806,61.609,82400.0
2015-01-20 15:30:00,67.22,67.26,66.89,66.98,174200.0,61.6273,61.664,61.3248,61.4073,174200.0
2015-01-21 09:30:00,66.71,67.56,66.35,67.1,168900.0,61.1597,61.939,60.8297,61.5173,168900.0
2015-01-21 10:00:00,67.09,67.65,66.98,67.57,47400.0,61.5081,62.0215,61.4073,61.9482,47400.0
2015-01-21 10:30:00,67.54,67.66,67.23,67.56,35400.0,61.9207,62.0307,61.6365,61.939,35400.0
2015-01-21 11:00:00,67.52,67.68,67.36,67.44,33800.0,61.9024,62.049,61.7557,61.829,33800.0
2015-01-21 11:30:00,67.44,67.53,67.25,67.42,31300.0,61.829,61.9115,61.6548,61.8107,31300.0
2015-01-21 12:00:00,67.41,67.79,67.41,67.77,41600.0,61.8015,62.1499,61.8015,62.1316,41600.0
2015-01-21 12:30:00,67.78,67.82,67.55,67.59,27500.0,62.1407,62.1774,61.9299,61.9665,27500.0
2015-01-21 13:00:00,67.58,67.68,67.48,67.5,26000.0,61.9574,62.049,61.8657,61.884,26000.0
2015-01-21 13:30:00,67.5,67.5,67.36,67.4,41600.0,61.884,61.884,61.7557,61.7923,41600.0
2015-01-21 14:00:00,67.36,67.6,67.34,67.58,40500.0,61.7557,61.9757,61.7373,61.9574,40500.0
2015-01-21 14:30:00,67.58,67.85,67.54,67.8,30700.0,61.9574,62.2049,61.9207,62.1591,30700.0
2015-01-21 15:00:00,67.79,67.96,67.63,67.88,45700.0,62.1499,62.3057,62.0032,62.2324,45700.0
2015-01-21 15:30:00,67.89,68.04,67.85,67.97,100100.0,62.2416,62.3791,62.2049,62.3149,100100.0
2015-01-22 09:30:00,68.75,68.89,67.75,68.66,159800.0,63.03,63.1584,62.1132,62.9475,159800.0
2015-01-22 10:00:00,68.64,69.02,68.44,68.74,201000.0,62.9292,63.2776,62.7458,63.0209,201000.0
2015-01-22 10:30:00,68.75,68.83,68.35,68.79,94300.0,63.03,63.1034,62.6633,63.0667,94300.0
2015-01-22 11:00:00,68.78,68.85,68.53,68.69,36900.0,63.0575,63.1217,62.8283,62.975,36900.0
2015-01-22 11:30:00,68.71,68.87,68.64,68.75,35400.0,62.9933,63.14,62.9292,63.03,35400.0
2015-01-22 12:00:00,68.83,69.35,68.7,69.28,100600.0,63.1034,63.5801,62.9842,63.5159,100600.0
2015-01-22 12:30:00,69.28,69.44,69.13,69.21,86600.0,63.5159,63.6626,63.3784,63.4517,86600.0
2015-01-22 13:00:00,69.23,69.43,69.18,69.34,81500.0,63.4701,63.6534,63.4242,63.5709,81500.0
2015-01-22 13:30:00,69.35,69.49,69.34,69.45,69600.0,63.5801,63.7085,63.5709,63.6718,69600.0
2015-01-22 14:00:00,69.41,69.56,69.35,69.38,81700.0,63.6351,63.7726,63.5801,63.6076,81700.0
2015-01-22 14:30:00,69.39,69.68,69.39,69.62,76500.0,63.6168,63.8826,63.6168,63.8276,76500.0
2015-01-22 15:00:00,69.63,69.91,69.59,69.84,291500.0,63.8368,64.0935,63.8001,64.0293,291500.0
2015-01-22 15:30:00,69.85,70.0,69.81,69.93,279300.0,64.0385,64.176,64.0018,64.1118,279300.0
2015-01-23 09:30:00,69.87,69.87,69.18,69.49,59300.0,64.0568,64.0568,63.4242,63.7085,59300.0
2015-01-23 10:00:00,69.49,69.95,69.34,69.72,69300.0,63.7085,64.1302,63.5709,63.9193,69300.0
2015-01-23 10:30:00,69.67,69.81,69.56,69.77,61300.0,63.8735,64.0018,63.7726,63.9652,61300.0
2015-01-23 11:00:00,69.76,69.87,69.6,69.86,52400.0,63.956,64.0568,63.8093,64.0477,52400.0
2015-01-23 11:30:00,69.86,70.05,69.77,69.8,106300.0,64.0477,64.2219,63.9652,63.9927,106300.0
2015-01-23 12:00:00,69.81,70.2,69.8,70.11,71800.0,64.0018,64.3594,63.9927,64.2769,71800.0
2015-01-23 12:30:00,70.09,70.36,70.04,70.31,41700.0,64.2585,64.5061,64.2127,64.4602,41700.0
2015-01-23 13:00:00,70.26,70.26,70.0,70.07,25100.0,64.4144,64.4144,64.176,64.2402,25100.0
2015-01-23 13:30:00,70.07,70.37,70.05,70.21,58400.0,64.2402,64.5152,64.2219,64.3686,58400.0
2015-01-23 14:00:00,70.21,70.21,70.03,70.15,78000.0,64.3686,64.3686,64.2035,64.3135,78000.0
2015-01-23 14:30:00,70.16,70.21,69.93,69.93,40900.0,64.3227,64.3686,64.1118,64.1118,40900.0
2015-01-23 15:00:00,69.93,69.93,69.74,69.89,85100.0,64.1118,64.1118,63.9377,64.0752,85100.0
2015-01-23 15:30:00,69.9,69.95,69.67,69.75,174500.0,64.0843,64.1302,63.8735,63.9468,174500.0
2015-01-26 09:30:00,69.83,69.95,69.05,69.46,67100.0,64.0202,64.1302,63.3051,63.681,67100.0
2015-01-26 10:00:00,69.44,70.22,69.4,70.13,70600.0,63.6626,64.3777,63.6259,64.2952,70600.0
2015-01-26 10:30:00,70.18,70.4,70.06,70.12,41000.0,64.341,64.5427,64.231,64.286,41000.0
2015-01-26 11:00:00,70.09,70.11,69.81,70.06,22900.0,64.2585,64.2769,64.0018,64.231,22900.0
2015-01-26 11:30:00,70.06,70.2,70.01,70.07,27900.0,64.231,64.3594,64.1852,64.2402,27900.0
2015-01-26 12:00:00,70.09,70.22,70.0,70.03,43800.0,64.2585,64.3777,64.176,64.2035,43800.0
2015-01-26 12:30:00,70.07,70.19,69.97,70.19,37200.0,64.2402,64.3502,64.1485,64.3502,37200.0
2015-01-26 13:00:00,70.17,70.18,69.97,69.99,27100.0,64.3319,64.341,64.1485,64.1669,27100.0
2015-01-26 13:30:00,69.99,70.3,69.99,70.3,41900.0,64.1669,64.4511,64.1669,64.4511,41900.0
2015-01-26 14:00:00,70.3,70.36,70.25,70.33,54700.0,64.4511,64.5061,64.4052,64.4786,54700.0
2015-01-26 14:30:00,70.34,70.46,70.3,70.43,30800.0,64.4877,64.5978,64.4511,64.5702,30800.0
2015-01-26 15:00:00,70.42,70.53,70.34,70.46,88900.0,64.5611,64.6619,64.4877,64.5978,88900.0
2015-01-26 15:30:00,70.47,70.57,70.41,70.52,107700.0,64.6069,64.6986,64.5519,64.6528,107700.0
2015-01-27 09:30:00,69.41,70.18,69.0,69.04,94100.0,63.6351,64.341,63.2592,63.2959,94100.0
2015-01-27 10:00:00,69.0,69.46,68.93,69.23,97300.0,63.2592,63.681,63.195,63.4701,97300.0
2015-01-27 10:30:00,69.18,69.22,68.97,69.19,68900.0,63.4242,63.4609,63.2317,63.4334,68900.0
2015-01-27 11:00:00,69.19,69.6,69.15,69.46,115100.0,63.4334,63.8093,63.3967,63.681,115100.0
2015-01-27 11:30:00,69.48,69.77,69.35,69.55,68000.0,63.6993,63.9652,63.5801,63.7635,68000.0
2015-01-27 12:00:00,69.56,69.75,69.37,69.75,15800.0,63.7726,63.9468,63.5984,63.9468,15800.0
2015-01-27 12:30:00,69.73,69.78,69.5,69.58,50400.0,63.9285,63.9743,63.7176,63.791,50400.0
2015-01-27 13:00:00,69.65,69.96,69.59,69.83,36700.0,63.8551,64.1394,63.8001,64.0202,36700.0
2015-01-27 13:30:00,69.86,69.96,69.66,69.68,34300.0,64.0477,64.1394,63.8643,63.8826,34300.0
2015-01-27 14:00:00,69.67,70.26,69.67,70.2,55200.0,63.8735,64.4144,63.8735,64.3594,55200.0
2015-01-27 14:30:00,70.17,70.41,70.12,70.28,92600.0,64.3319,64.5519,64.286,64.4327,92600.0
2015-01-27 15:00:00,70.28,70.43,70.23,70.29,74500.0,64.4327,64.5702,64.3869,64.4419,74500.0
2015-01-27 15:30:00,70.28,70.35,70.17,70.24,174800.0,64.4327,64.4969,64.3319,64.3961,174800.0
2015-01-28 09:30:00,70.92,70.95,70.35,70.85,142400.0,65.0195,65.047,64.4969,64.9553,142400.0
2015-01-28 10:00:00,70.85,70.85,70.41,70.41,61900.0,64.9553,64.9553,64.5519,64.5519,61900.0
2015-01-28 10:30:00,70.37,70.39,70.13,70.13,62300.0,64.5152,64.5336,64.2952,64.2952,62300.0
2015-01-28 11:00:00,70.09,70.38,70.07,70.27,72600.0,64.2585,64.5244,64.2402,64.4236,72600.0
2015-01-28 11:30:00,70.27,70.58,70.2,70.57,53700.0,64.4236,64.7078,64.3594,64.6986,53700.0
2015-01-28 12:00:00,70.6,70.93,70.5,70.81,39400.0,64.7261,65.0286,64.6344,64.9186,39400.0
2015-01-28 12:30:00,70.82,70.82,70.36,70.5,32700.0,64.9278,64.9278,64.5061,64.6344,32700.0
2015-01-28 13:00:00,70.49,70.62,70.46,70.5,51200.0,64.6253,64.7444,64.5978,64.6344,51200.0
2015-01-28 13:30:00,70.5,70.59,70.24,70.36,36500.0,64.6344,64.7169,64.3961,64.5061,36500.0
2015-01-28 14:00:00,70.38,70.72,70.26,70.41,71600.0,64.5244,64.8361,64.4144,64.5519,71600.0
2015-01-28 14:30:00,70.41,70.71,70.33,70.64,67400.0,64.5519,64.827,64.4786,64.7628,67400.0
2015-01-28 15:00:00,70.63,70.68,70.13,70.21,136400.0,64.7536,64.7994,64.2952,64.3686,136400.0
2015-01-28 15:30:00,70.2,70.33,69.99,70.0,302900.0,64.3594,64.4786,64.1669,64.176,302900.0
2015-01-29 09:30:00,69.99,70.55,69.7,70.49,177800.0,64.1669,64.6803,63.901,64.6253,177800.0
2015-01-29 10:00:00,70.49,70.7,70.21,70.4,120500.0,64.6253,64.8178,64.3686,64.5427,120500.0
2015-01-29 10:30:00,70.39,70.46,69.65,69.75,47900.0,64.5336,64.5978,63.8551,63.9468,47900.0
2015-01-29 11:00:00,69.78,70.0,69.53,69.94,54500.0,63.9743,64.176,63.7451,64.121,54500.0
2015-01-29 11:30:00,69.95,70.16,69.91,69.99,91700.0,64.1302,64.3227,64.0935,64.1669,91700.0
2015-01-29 12:00:00,69.98,70.08,69.83,69.93,45800.0,64.1577,64.2494,64.0202,64.1118,45800.0
2015-01-29 12:30:00,69.92,70.05,69.82,70.02,44000.0,64.1027,64.2219,64.011,64.1944,44000.0
2015-01-29 13:00:00,70.01,70.05,69.9,70.01,48000.0,64.1852,64.2219,64.0843,64.1852,48000.0
2015-01-29 13:30:00,70.03,70.49,69.98,70.39,49300.0,64.2035,64.6253,64.1577,64.5336,49300.0
2015-01-29 14:00:00,70.38,70.91,70.36,70.91,40600.0,64.5244,65.0103,64.5061,65.0103,40600.0
2015-01-29 14:30:00,70.92,71.2,70.92,71.2,63400.0,65.0195,65.2762,65.0195,65.2762,63400.0
2015-01-29 15:00:00,71.22,71.49,71.09,71.37,121800.0,65.2945,65.5421,65.1753,65.432,121800.0
2015-01-29 15:30:00,71.38,71.56,71.22,71.34,179900.0,65.4412,65.6062,65.2945,65.4045,179900.0
2015-01-30 09:30:00,70.68,70.69,70.01,70.2,55200.0,64.7994,64.8086,64.1852,64.3594,55200.0
2015-01-30 10:00:00,70.2,70.56,70.08,70.45,64600.0,64.3594,64.6894,64.2494,64.5886,64600.0
2015-01-30 10:30:00,70.45,70.64,70.17,70.31,63300.0,64.5886,64.7628,64.3319,64.4602,63300.0
2015-01-30 11:00:00,70.28,70.4,69.85,70.29,60100.0,64.4327,64.5427,64.0385,64.4419,60100.0
2015-01-30 11:30:00,70.34,70.6,70.21,70.54,83600.0,64.4877,64.7261,64.3686,64.6711,83600.0
2015-01-30 12:00:00,70.65,70.84,70.59,70.75,25100.0,64.7719,64.9461,64.7169,64.8636,25100.0
2015-01-30 12:30:00,70.78,70.88,70.67,70.73,36600.0,64.8911,64.9828,64.7903,64.8453,36600.0
2015-01-30 13:00:00,70.76,70.84,70.59,70.82,17600.0,64.8728,64.9461,64.7169,64.9278,17600.0
2015-01-30 13:30:00,70.84,71.31,70.79,71.27,46800.0,64.9461,65.377,64.9003,65.3404,46800.0
2015-01-30 14:00:00,71.28,71.71,71.16,71.69,69200.0,65.3495,65.7438,65.2395,65.7254,69200.0
2015-01-30 14:30:00,71.7,71.75,70.65,70.73,75500.0,65.7346,65.7804,64.7719,64.8453,75500.0
2015-01-30 15:00:00,70.75,70.89,70.48,70.79,78100.0,64.8636,64.992,64.6161,64.9003,78100.0
2015-01-30 15:30:00,70.77,70.95,70.37,70.5,147200.0,64.882,65.047,64.5152,64.6344,147200.0
2015-02-02 09:30:00,71.17,71.6,70.76,71.05,67700.0,65.2487,65.6429,64.8728,65.1387,67700.0
2015-02-02 10:00:00,71.05,71.24,70.43,71.21,134800.0,65.1387,65.3129,64.5702,65.2854,134800.0
2015-02-02 10:30:00,71.25,71.5,71.01,71.4,53300.0,65.322,65.5512,65.102,65.4595,53300.0
2015-02-02 11:00:00,71.44,71.85,71.43,71.82,53900.0,65.4962,65.8721,65.487,65.8446,53900.0
2015-02-02 11:30:00,71.89,71.89,71.23,71.34,101300.0,65.9088,65.9088,65.3037,65.4045,101300.0
2015-02-02 12:00:00,71.34,71.34,70.75,70.85,133400.0,65.4045,65.4045,64.8636,64.9553,133400.0
2015-02-02 12:30:00,70.83,71.0,70.49,70.49,72700.0,64.937,65.0928,64.6253,64.6253,72700.0
2015-02-02 13:00:00,70.49,70.7,70.35,70.59,28800.0,64.6253,64.8178,64.4969,64.7169,28800.0
2015-02-02 13:30:00,70.59,70.61,70.1,70.21,60600.0,64.7169,64.7353,64.2677,64.3686,60600.0
2015-02-02 14:00:00,70.22,70.89,70.2,70.88,36300.0,64.3777,64.992,64.3594,64.9828,36300.0
2015-02-02 14:30:00,70.86,70.98,70.58,70.73,82900.0,64.9645,65.0745,64.7078,64.8453,82900.0
2015-02-02 15:00:00,70.72,71.12,70.7,71.01,62000.0,64.8361,65.2028,64.8178,65.102,62000.0
2015-02-02 15:30:00,71.03,71.52,70.93,71.42,207400.0,65.1203,65.5696,65.0286,65.4779,207400.0
2015-02-03 09:30:00,72.0,72.0,71.41,71.77,57200.0,66.0096,66.0096,65.4687,65.7988,57200.0
2015-02-03 10:00:00,71.82,71.93,71.45,71.5,107400.0,65.8446,65.9454,65.5054,65.5512,107400.0
2015-02-03 10:30:00,71.52,71.54,71.19,71.25,104700.0,65.5696,65.5879,65.267,65.322,104700.0
2015-02-03 11:00:00,71.25,71.71,71.23,71.49,40100.0,65.322,65.7438,65.3037,65.5421,40100.0
2015-02-03 11:30:00,71.47,71.69,71.41,71.49,102400.0,65.5237,65.7254,65.4687,65.5421,102400.0
2015-02-03 12:00:00,71.5,71.62,71.46,71.52,35000.0,65.5512,65.6612,65.5146,65.5696,35000.0
2015-02-03 12:30:00,71.51,71.6,71.36,71.56,53000.0,65.5604,65.6429,65.4229,65.6062,53000.0
2015-02-03 13:00:00,71.54,71.64,71.43,71.62,73800.0,65.5879,65.6796,65.487,65.6612,73800.0
2015-02-03 13:30:00,71.61,71.89,71.51,71.88,59800.0,65.6521,65.9088,65.5604,65.8996,59800.0
2015-02-03 14:00:00,71.87,71.98,71.44,71.55,57000.0,65.8904,65.9913,65.4962,65.5971,57000.0
2015-02-03 14:30:00,71.57,71.8,71.49,71.7,57700.0,65.6154,65.8263,65.5421,65.7346,57700.0
2015-02-03 15:00:00,71.73,71.82,71.6,71.73,99100.0,65.7621,65.8446,65.6429,65.7621,99100.0
2015-02-03 15:30:00,71.74,71.88,71.65,71.82,187400.0,65.7713,65.8996,65.6887,65.8446,187400.0
2015-02-04 09:30:00,71.25,72.28,71.08,72.28,68600.0,65.322,66.2663,65.1662,66.2663,68600.0
2015-02-04 10:00:00,72.2,72.48,71.97,72.36,102700.0,66.193,66.4497,65.9821,66.3397,102700.0
2015-02-04 10:30:00,72.34,72.65,72.2,72.5,126200.0,66.3213,66.6055,66.193,66.468,126200.0
2015-02-04 11:00:00,72.49,72.8,72.37,72.6,95000.0,66.4589,66.7431,66.3488,66.5597,95000.0
2015-02-04 11:30:00,72.63,72.92,72.49,72.51,57800.0,66.5872,66.8531,66.4589,66.4772,57800.0
2015-02-04 12:00:00,72.49,72.83,72.42,72.42,65100.0,66.4589,66.7706,66.3947,66.3947,65100.0
2015-02-04 12:30:00,72.39,72.52,72.15,72.41,94000.0,66.3672,66.4864,66.1471,66.3855,94000.0
2015-02-04 13:00:00,72.43,72.49,72.21,72.37,41600.0,66.4038,66.4589,66.2022,66.3488,41600.0
2015-02-04 13:30:00,72.34,72.4,71.73,71.76,49900.0,66.3213,66.3763,65.7621,65.7896,49900.0
2015-02-04 14:00:00,71.77,72.05,71.74,71.9,50800.0,65.7988,66.0555,65.7713,65.9179,50800.0
2015-02-04 14:30:00,71.89,72.31,71.87,72.24,38400.0,65.9088,66.2938,65.8904,66.2297,38400.0
2015-02-04 15:00:00,72.24,72.35,72.14,72.26,53500.0,66.2297,66.3305,66.138,66.248,53500.0
2015-02-04 15:30:00,72.3,72.44,71.41,71.5,387000.0,66.2847,66.413,65.4687,65.5512,387000.0
2015-02-05 09:30:00,73.37,75.36,73.37,73.45,307600.0,67.2656,69.0901,67.2656,67.339,307600.0
2015-02-05 10:00:00,73.54,74.43,73.11,74.3,230900.0,67.4215,68.2374,67.0273,68.1183,230900.0
2015-02-05 10:30:00,74.23,74.61,74.14,74.51,195100.0,68.0541,68.4025,67.9716,68.3108,195100.0
2015-02-05 11:00:00,74.5,74.9,74.42,74.85,149200.0,68.3016,68.6683,68.2283,68.6225,149200.0
2015-02-05 11:30:00,74.84,74.91,74.19,74.19,110300.0,68.6133,68.6775,68.0174,68.0174,110300.0
2015-02-05 12:00:00,74.22,74.25,73.85,73.99,111000.0,68.0449,68.0724,67.7057,67.8341,111000.0
2015-02-05 12:30:00,74.0,74.02,73.78,73.92,65800.0,67.8432,67.8616,67.6415,67.7699,65800.0
2015-02-05 13:00:00,73.96,74.03,73.79,74.0,84200.0,67.8066,67.8707,67.6507,67.8432,84200.0
2015-02-05 13:30:00,74.01,74.25,73.78,73.8,92000.0,67.8524,68.0724,67.6415,67.6599,92000.0
2015-02-05 14:00:00,73.8,73.85,73.57,73.7,72300.0,67.6599,67.7057,67.449,67.5682,72300.0
2015-02-05 14:30:00,73.71,74.0,73.68,73.72,76500.0,67.5774,67.8432,67.5498,67.5865,76500.0
2015-02-05 15:00:00,73.74,74.2,73.74,74.06,108900.0,67.6049,68.0266,67.6049,67.8982,108900.0
2015-02-05 15:30:00,74.05,74.11,73.77,74.0,317300.0,67.8891,67.9441,67.6324,67.8432,317300.0
2015-02-06 09:30:00,74.53,76.99,74.3,75.36,495200.0,68.3291,70.5845,68.1183,69.0901,495200.0
2015-02-06 10:00:00,75.38,75.84,75.22,75.39,217900.0,69.1084,69.5301,68.9617,69.1176,217900.0
2015-02-06 10:30:00,75.36,75.64,75.31,75.52,132600.0,69.0901,69.3468,69.0442,69.2368,132600.0
2015-02-06 11:00:00,75.53,75.69,75.39,75.63,115900.0,69.2459,69.3926,69.1176,69.3376,115900.0
2015-02-06 11:30:00,75.61,75.64,75.26,75.3,170900.0,69.3193,69.3468,68.9984,69.0351,170900.0
2015-02-06 12:00:00,75.32,75.63,75.3,75.41,102500.0,69.0534,69.3376,69.0351,69.1359,102500.0
2015-02-06 12:30:00,75.42,75.61,75.32,75.55,143700.0,69.1451,69.3193,69.0534,69.2643,143700.0
2015-02-06 13:00:00,75.55,75.9,75.38,75.53,99100.0,69.2643,69.5851,69.1084,69.2459,99100.0
2015-02-06 13:30:00,75.51,75.6,75.36,75.5,64500.0,69.2276,69.3101,69.0901,69.2184,64500.0
2015-02-06 14:00:00,75.49,75.7,75.44,75.55,123200.0,69.2093,69.4018,69.1634,69.2643,123200.0
2015-02-06 14:30:00,75.57,75.73,75.51,75.55,134900.0,69.2826,69.4293,69.2276,69.2643,134900.0
2015-02-06 15:00:00,75.61,75.61,75.39,75.41,173500.0,69.3193,69.3193,69.1176,69.1359,173500.0
2015-02-06 15:30:00,75.39,75.51,75.13,75.23,333800.0,69.1176,69.2276,68.8792,68.9709,333800.0
2015-02-09 09:30:00,75.21,76.31,75.15,75.65,143900.0,68.9526,69.961,68.8975,69.3559,143900.0
2015-02-09 10:00:00,75.66,76.0,75.44,75.73,68500.0,69.3651,69.6768,69.1634,69.4293,68500.0
2015-02-09 10:30:00,75.7,76.04,75.66,75.9,70600.0,69.4018,69.7135,69.3651,69.5851,70600.0
2015-02-09 11:00:00,75.9,76.2,75.79,76.11,103600.0,69.5851,69.8602,69.4843,69.7777,103600.0
2015-02-09 11:30:00,76.13,76.28,75.92,76.19,64200.0,69.796,69.9335,69.6035,69.851,64200.0
2015-02-09 12:00:00,76.19,76.54,76.11,76.53,66600.0,69.851,70.1719,69.7777,70.1627,66600.0
2015-02-09 12:30:00,76.56,76.81,76.54,76.63,60500.0,70.1902,70.4194,70.1719,70.2544,60500.0
2015-02-09 13:00:00,76.64,76.73,76.54,76.59,175200.0,70.2636,70.3461,70.1719,70.2177,175200.0
2015-02-09 13:30:00,76.59,76.6,76.31,76.57,89900.0,70.2177,70.2269,69.961,70.1994,89900.0
2015-02-09 14:00:00,76.56,76.66,76.46,76.63,69100.0,70.1902,70.2819,70.0986,70.2544,69100.0
2015-02-09 14:30:00,76.63,76.77,76.56,76.61,62700.0,70.2544,70.3828,70.1902,70.2361,62700.0
2015-02-09 15:00:00,76.59,76.6,76.24,76.42,91600.0,70.2177,70.2269,69.8969,70.0619,91600.0
2015-02-09 15:30:00,76.43,76.46,76.12,76.19,215300.0,70.071,70.0986,69.7868,69.851,215300.0
2015-02-10 09:30:00,76.91,77.79,76.82,77.59,193100.0,70.5111,71.3179,70.4286,71.1345,193100.0
2015-02-10 10:00:00,77.56,78.15,77.48,77.49,180700.0,71.107,71.6479,71.0337,71.0429,180700.0
2015-02-10 10:30:00,77.5,77.58,76.96,77.0,149500.0,71.052,71.1254,70.557,70.5936,149500.0
2015-02-10 11:00:00,76.99,77.4,76.95,77.36,105200.0,70.5845,70.9603,70.5478,70.9237,105200.0
2015-02-10 11:30:00,77.35,77.45,77.25,77.45,82200.0,70.9145,71.0062,70.8228,71.0062,82200.0
2015-02-10 12:00:00,77.47,77.77,77.24,77.54,59300.0,71.0245,71.2996,70.8137,71.0887,59300.0
2015-02-10 12:30:00,77.54,77.54,77.25,77.42,90000.0,71.0887,71.0887,70.8228,70.9787,90000.0
2015-02-10 13:00:00,77.44,77.46,77.3,77.42,59900.0,70.997,71.0154,70.8687,70.9787,59900.0
2015-02-10 13:30:00,77.42,77.55,77.4,77.46,65800.0,70.9787,71.0979,70.9603,71.0154,65800.0
2015-02-10 14:00:00,77.46,77.76,77.4,77.74,99800.0,71.0154,71.2904,70.9603,71.2721,99800.0
2015-02-10 14:30:00,77.73,78.09,77.73,77.88,123300.0,71.2629,71.5929,71.2629,71.4004,123300.0
2015-02-10 15:00:00,77.91,77.93,77.41,77.66,136200.0,71.4279,71.4462,70.9695,71.1987,136200.0
2015-02-10 15:30:00,77.7,77.83,77.66,77.78,230200.0,71.2354,71.3546,71.1987,71.3087,230200.0
2015-02-11 09:30:00,77.52,79.13,77.49,79.09,133000.0,71.0704,72.5464,71.0429,72.5097,133000.0
2015-02-11 10:00:00,79.12,79.13,78.72,78.81,177800.0,72.5372,72.5464,72.1705,72.253,177800.0
2015-02-11 10:30:00,78.82,78.82,78.29,78.73,93300.0,72.2622,72.2622,71.7763,72.1797,93300.0
2015-02-11 11:00:00,78.75,78.85,78.54,78.76,60300.0,72.198,72.2897,72.0055,72.2072,60300.0
2015-02-11 11:30:00,78.72,79.17,78.66,79.14,61300.0,72.1705,72.5831,72.1155,72.5556,61300.0
2015-02-11 12:00:00,79.13,79.31,79.04,79.08,100200.0,72.5464,72.7114,72.4639,72.5006,100200.0
2015-02-11 12:30:00,79.08,79.13,78.56,78.59,87600.0,72.5006,72.5464,72.0238,72.0513,87600.0
2015-02-11 13:00:00,78.59,78.61,78.2,78.42,76300.0,72.0513,72.0697,71.6938,71.8955,76300.0
2015-02-11 13:30:00,78.45,78.66,78.32,78.47,56600.0,71.923,72.1155,71.8038,71.9413,56600.0
2015-02-11 14:00:00,78.44,78.72,78.43,78.48,72400.0,71.9138,72.1705,71.9046,71.9505,72400.0
2015-02-11 14:30:00,78.47,78.55,78.22,78.22,69300.0,71.9413,72.0147,71.7121,71.7121,69300.0
2015-02-11 15:00:00,78.25,78.37,78.2,78.23,192200.0,71.7396,71.8496,71.6938,71.7213,192200.0
2015-02-11 15:30:00,78.22,78.26,77.81,78.02,308700.0,71.7121,71.7488,71.3362,71.5288,308700.0
2015-02-12 09:30:00,78.48,78.72,78.26,78.41,93300.0,71.9505,72.1705,71.7488,71.8863,93300.0
2015-02-12 10:00:00,78.4,78.55,78.29,78.49,93000.0,71.8771,72.0147,71.7763,71.9597,93000.0
2015-02-12 10:30:00,78.49,78.88,78.46,78.8,41100.0,71.9597,72.3172,71.9322,72.2439,41100.0
2015-02-12 11:00:00,78.82,79.11,78.73,78.9,55800.0,72.2622,72.5281,72.1797,72.3355,55800.0
2015-02-12 11:30:00,78.91,79.03,78.84,79.0,27400.0,72.3447,72.4547,72.2805,72.4272,27400.0
2015-02-12 12:00:00,79.0,79.2,78.92,79.17,35600.0,72.4272,72.6106,72.3539,72.5831,35600.0
2015-02-12 12:30:00,79.22,79.36,79.05,79.36,29800.0,72.6289,72.7573,72.4731,72.7573,29800.0
2015-02-12 13:00:00,79.37,79.52,79.23,79.33,55500.0,72.7664,72.904,72.6381,72.7298,55500.0
2015-02-12 13:30:00,79.3,79.47,79.22,79.35,40000.0,72.7023,72.8581,72.6289,72.7481,40000.0
2015-02-12 14:00:00,79.35,79.4,79.05,79.05,43900.0,72.7481,72.7939,72.4731,72.4731,43900.0
2015-02-12 14:30:00,79.05,79.88,79.05,79.88,81700.0,72.4731,73.234,72.4731,73.234,81700.0
2015-02-12 15:00:00,79.85,79.88,79.39,79.39,157000.0,73.2065,73.234,72.7848,72.7848,157000.0
2015-02-12 15:30:00,79.39,79.5,79.24,79.4,153100.0,72.7848,72.8856,72.6473,72.7939,153100.0
2015-02-13 09:30:00,79.66,79.99,79.44,79.67,90700.0,73.0323,73.3349,72.8306,73.0415,90700.0
2015-02-13 10:00:00,79.64,79.78,79.5,79.52,71400.0,73.014,73.1423,72.8856,72.904,71400.0
2015-02-13 10:30:00,79.58,79.6,79.0,79.2,108900.0,72.959,72.9773,72.4272,72.6106,108900.0
2015-02-13 11:00:00,79.22,79.57,79.17,79.3,92600.0,72.6289,72.9498,72.5831,72.7023,92600.0
2015-02-13 11:30:00,79.31,79.68,79.2,79.5,115600.0,72.7114,73.0506,72.6106,72.8856,115600.0
2015-02-13 12:00:00,79.48,79.48,79.18,79.22,65200.0,72.8673,72.8673,72.5922,72.6289,65200.0
2015-02-13 12:30:00,79.19,79.38,79.07,79.21,43000.0,72.6014,72.7756,72.4914,72.6198,43000.0
2015-02-13 13:00:00,79.22,79.47,79.18,79.4,46000.0,72.6289,72.8581,72.5922,72.7939,46000.0
2015-02-13 13:30:00,79.4,79.63,79.31,79.61,46500.0,72.7939,73.0048,72.7114,72.9865,46500.0
2015-02-13 14:00:00,79.59,79.77,79.52,79.68,38900.0,72.9681,73.1332,72.904,73.0506,38900.0
2015-02-13 14:30:00,79.68,79.82,79.66,79.77,40600.0,73.0506,73.179,73.0323,73.1332,40600.0
2015-02-13 15:00:00,79.79,79.94,79.76,79.82,60900.0,73.1515,73.289,73.124,73.179,60900.0
2015-02-13 15:30:00,79.81,79.89,79.75,79.86,102300.0,73.1698,73.2432,73.1148,73.2157,102300.0
2015-02-17 09:30:00,79.9,80.44,79.74,80.38,126900.0,73.2523,73.7474,73.1057,73.6924,126900.0
2015-02-17 10:00:00,80.38,80.41,79.82,79.91,80700.0,73.6924,73.7199,73.179,73.2615,80700.0
2015-02-17 10:30:00,79.92,79.93,79.67,79.88,53600.0,73.2707,73.2798,73.0415,73.234,53600.0
2015-02-17 11:00:00,79.86,80.46,79.86,80.44,34000.0,73.2157,73.7658,73.2157,73.7474,34000.0
2015-02-17 11:30:00,80.44,80.75,80.42,80.7,44500.0,73.7474,74.0316,73.7291,73.9858,44500.0
2015-02-17 12:00:00,80.69,80.73,80.57,80.63,40400.0,73.9766,74.0133,73.8666,73.9216,40400.0
2015-02-17 12:30:00,80.67,80.7,80.57,80.66,31000.0,73.9583,73.9858,73.8666,73.9491,31000.0
2015-02-17 13:00:00,80.66,80.89,80.6,80.77,54000.0,73.9491,74.16,73.8941,74.05,54000.0
2015-02-17 13:30:00,80.77,80.83,80.69,80.78,25700.0,74.05,74.105,73.9766,74.0591,25700.0
2015-02-17 14:00:00,80.77,80.83,80.7,80.76,24500.0,74.05,74.105,73.9858,74.0408,24500.0
2015-02-17 14:30:00,80.77,80.83,80.72,80.74,35400.0,74.05,74.105,74.0041,74.0225,35400.0
2015-02-17 15:00:00,80.73,80.79,80.65,80.71,65100.0,74.0133,74.0683,73.9399,73.995,65100.0
2015-02-17 15:30:00,80.71,80.73,80.55,80.71,107500.0,73.995,74.0133,73.8483,73.995,107500.0
2015-02-18 09:30:00,80.64,80.99,80.44,80.52,40700.0,73.9308,74.2517,73.7474,73.8208,40700.0
2015-02-18 10:00:00,80.58,80.77,80.48,80.63,24900.0,73.8758,74.05,73.7841,73.9216,24900.0
2015-02-18 10:30:00,80.58,80.66,80.38,80.38,30900.0,73.8758,73.9491,73.6924,73.6924,30900.0
2015-02-18 11:00:00,80.38,80.84,80.33,80.82,37500.0,73.6924,74.1141,73.6466,74.0958,37500.0
2015-02-18 11:30:00,80.84,80.88,80.71,80.78,25300.0,74.1141,74.1508,73.995,74.0591,25300.0
2015-02-18 12:00:00,80.82,80.89,80.72,80.83,12500.0,74.0958,74.16,74.0041,74.105,12500.0
2015-02-18 12:30:00,80.81,80.83,80.56,80.7,18800.0,74.0866,74.105,73.8574,73.9858,18800.0
2015-02-18 13:00:00,80.73,80.8,80.7,80.73,17800.0,74.0133,74.0775,73.9858,74.0133,17800.0
2015-02-18 13:30:00,80.74,80.9,80.72,80.82,22900.0,74.0225,74.1691,74.0041,74.0958,22900.0
2015-02-18 14:00:00,80.84,81.09,80.84,80.96,28700.0,74.1141,74.3433,74.1141,74.2242,28700.0
2015-02-18 14:30:00,80.98,81.16,80.97,81.12,28900.0,74.2425,74.4075,74.2333,74.3708,28900.0
2015-02-18 15:00:00,81.14,81.2,80.98,81.02,33300.0,74.3892,74.4442,74.2425,74.2792,33300.0
2015-02-18 15:30:00,81.0,81.07,80.83,81.05,88700.0,74.2608,74.325,74.105,74.3067,88700.0
2015-02-19 09:30:00,80.98,81.48,80.68,81.43,32600.0,74.2425,74.7009,73.9674,74.655,32600.0
2015-02-19 10:00:00,81.45,81.82,81.42,81.45,90100.0,74.6734,75.0126,74.6459,74.6734,90100.0
2015-02-19 10:30:00,81.47,81.56,81.18,81.18,34800.0,74.6917,74.7742,74.4258,74.4258,34800.0
2015-02-19 11:00:00,81.21,81.64,81.15,81.62,29800.0,74.4534,74.8476,74.3983,74.8292,29800.0
2015-02-19 11:30:00,81.6,82.24,81.56,82.21,68700.0,74.8109,75.3977,74.7742,75.3702,68700.0
2015-02-19 12:00:00,82.22,82.24,81.9,81.9,52000.0,75.3793,75.3977,75.0859,75.0859,52000.0
2015-02-19 12:30:00,81.92,81.93,81.62,81.65,27800.0,75.1043,75.1134,74.8292,74.8567,27800.0
2015-02-19 13:00:00,81.63,81.68,81.39,81.4,19400.0,74.8384,74.8842,74.6184,74.6275,19400.0
2015-02-19 13:30:00,81.41,81.5,81.39,81.46,30500.0,74.6367,74.7192,74.6184,74.6826,30500.0
2015-02-19 14:00:00,81.46,81.53,81.31,81.31,34100.0,74.6826,74.7467,74.545,74.545,34100.0
2015-02-19 14:30:00,81.3,81.47,81.15,81.41,40600.0,74.5359,74.6917,74.3983,74.6367,40600.0
2015-02-19 15:00:00,81.41,81.45,81.19,81.19,45500.0,74.6367,74.6734,74.435,74.435,45500.0
2015-02-19 15:30:00,81.21,81.26,81.11,81.25,115600.0,74.4534,74.4992,74.3617,74.49,115600.0
2015-02-20 09:30:00,81.25,81.27,80.16,80.16,98100.0,74.49,74.5084,73.4907,73.4907,98100.0
2015-02-20 10:00:00,80.14,80.45,79.92,80.24,93400.0,73.4724,73.7566,73.2707,73.5641,93400.0
2015-02-20 10:30:00,80.2,80.51,80.0,80.46,39200.0,73.5274,73.8116,73.344,73.7658,39200.0
2015-02-20 11:00:00,80.46,80.72,80.36,80.72,41800.0,73.7658,74.0041,73.6741,74.0041,41800.0
2015-02-20 11:30:00,80.73,81.0,80.7,80.91,25700.0,74.0133,74.2608,73.9858,74.1783,25700.0
2015-02-20 12:00:00,80.9,80.98,80.83,80.88,16200.0,74.1691,74.2425,74.105,74.1508,16200.0
2015-02-20 12:30:00,80.86,81.16,80.82,80.98,25800.0,74.1325,74.4075,74.0958,74.2425,25800.0
2015-02-20 13:00:00,80.99,81.34,80.99,81.31,17800.0,74.2517,74.5725,74.2517,74.545,17800.0
2015-02-20 13:30:00,81.33,81.41,81.28,81.28,38400.0,74.5634,74.6367,74.5175,74.5175,38400.0
2015-02-20 14:00:00,81.28,81.39,81.12,81.13,42800.0,74.5175,74.6184,74.3708,74.38,42800.0
2015-02-20 14:30:00,81.13,81.28,81.1,81.27,28500.0,74.38,74.5175,74.3525,74.5084,28500.0
2015-02-20 15:00:00,81.28,81.37,81.16,81.25,54000.0,74.5175,74.6,74.4075,74.49,54000.0
2015-02-20 15:30:00,81.23,81.26,80.98,81.04,218300.0,74.4717,74.4992,74.2425,74.2975,218300.0
2015-02-23 09:30:00,81.01,81.19,80.58,80.76,82100.0,74.27,74.435,73.8758,74.0408,82100.0
2015-02-23 10:00:00,80.81,80.82,80.54,80.59,47800.0,74.0866,74.0958,73.8391,73.8849,47800.0
2015-02-23 10:30:00,80.61,80.68,80.28,80.28,63200.0,73.9033,73.9674,73.6007,73.6007,63200.0
2015-02-23 11:00:00,80.28,80.66,79.92,80.61,72600.0,73.6007,73.9491,73.2707,73.9033,72600.0
2015-02-23 11:30:00,80.62,80.62,80.39,80.58,26300.0,73.9124,73.9124,73.7016,73.8758,26300.0
2015-02-23 12:00:00,80.59,80.61,80.18,80.18,46600.0,73.8849,73.9033,73.509,73.509,46600.0
2015-02-23 12:30:00,80.19,80.21,79.89,79.9,34600.0,73.5182,73.5366,73.2432,73.2523,34600.0
2015-02-23 13:00:00,79.91,80.08,79.88,80.08,38300.0,73.2615,73.4174,73.234,73.4174,38300.0
2015-02-23 13:30:00,80.08,80.33,80.0,80.08,60500.0,73.4174,73.6466,73.344,73.4174,60500.0
2015-02-23 14:00:00,80.09,80.41,80.07,80.32,46800.0,73.4265,73.7199,73.4082,73.6374,46800.0
2015-02-23 14:30:00,80.34,80.35,80.09,80.14,64800.0,73.6557,73.6649,73.4265,73.4724,64800.0
2015-02-23 15:00:00,80.12,80.17,80.02,80.05,56200.0,73.454,73.4999,73.3624,73.3899,56200.0
2015-02-23 15:30:00,80.05,80.26,79.91,80.22,216300.0,73.3899,73.5824,73.2615,73.5457,216300.0
2015-02-24 09:30:00,80.37,81.1,80.36,80.73,79100.0,73.6832,74.3525,73.6741,74.0133,79100.0
2015-02-24 10:00:00,80.73,80.81,80.07,80.37,73100.0,74.0133,74.0866,73.4082,73.6832,73100.0
2015-02-24 10:30:00,80.38,80.45,80.16,80.22,78700.0,73.6924,73.7566,73.4907,73.5457,78700.0
2015-02-24 11:00:00,80.21,80.55,80.16,80.54,59100.0,73.5366,73.8483,73.4907,73.8391,59100.0
2015-02-24 11:30:00,80.54,80.56,80.32,80.47,55000.0,73.8391,73.8574,73.6374,73.7749,55000.0
2015-02-24 12:00:00,80.46,80.66,80.39,80.39,35200.0,73.7658,73.9491,73.7016,73.7016,35200.0
2015-02-24 12:30:00,80.4,80.54,80.13,80.5,34200.0,73.7107,73.8391,73.4632,73.8024,34200.0
2015-02-24 13:00:00,80.49,80.49,80.32,80.42,33200.0,73.7933,73.7933,73.6374,73.7291,33200.0
2015-02-24 13:30:00,80.42,80.7,80.36,80.7,37500.0,73.7291,73.9858,73.6741,73.9858,37500.0
2015-02-24 14:00:00,80.68,80.73,80.51,80.67,29700.0,73.9674,74.0133,73.8116,73.9583,29700.0
2015-02-24 14:30:00,80.65,80.72,80.59,80.71,28100.0,73.9399,74.0041,73.8849,73.995,28100.0
2015-02-24 15:00:00,80.7,80.78,80.53,80.75,51300.0,73.9858,74.0591,73.8299,74.0316,51300.0
2015-02-24 15:30:00,80.75,80.79,80.6,80.73,141700.0,74.0316,74.0683,73.8941,74.0133,141700.0
2015-02-25 09:30:00,80.78,81.75,80.53,81.63,169600.0,74.149,75.0394,73.9196,74.9293,169600.0
2015-02-25 10:00:00,81.65,81.69,81.43,81.43,121100.0,74.9476,74.9843,74.7457,74.7457,121100.0
2015-02-25 10:30:00,81.44,81.6,81.33,81.34,118700.0,74.7549,74.9017,74.6539,74.6631,118700.0
2015-02-25 11:00:00,81.32,81.55,81.32,81.47,212500.0,74.6447,74.8558,74.6447,74.7824,212500.0
2015-02-25 11:30:00,81.46,81.96,81.45,81.86,85000.0,74.7732,75.2322,74.764,75.1404,85000.0
2015-02-25 12:00:00,81.84,82.24,81.8,82.16,94800.0,75.122,75.4892,75.0853,75.4157,94800.0
2015-02-25 12:30:00,82.18,82.36,82.12,82.35,149900.0,75.4341,75.5993,75.379,75.5902,149900.0
2015-02-25 13:00:00,82.34,82.37,82.14,82.37,82000.0,75.581,75.6085,75.3974,75.6085,82000.0
2015-02-25 13:30:00,82.37,82.58,82.37,82.51,44400.0,75.6085,75.8013,75.6085,75.737,44400.0
2015-02-25 14:00:00,82.51,82.56,82.42,82.44,53000.0,75.737,75.7829,75.6544,75.6728,53000.0
2015-02-25 14:30:00,82.44,82.59,82.24,82.29,127600.0,75.6728,75.8105,75.4892,75.5351,127600.0
2015-02-25 15:00:00,82.28,82.33,82.16,82.19,77500.0,75.5259,75.5718,75.4157,75.4433,77500.0
2015-02-25 15:30:00,82.19,82.39,82.19,82.37,241400.0,75.4433,75.6269,75.4433,75.6085,241400.0
2015-02-26 09:30:00,83.0,83.24,82.6,82.7,159000.0,76.1868,76.4071,75.8196,75.9114,159000.0
2015-02-26 10:00:00,82.75,83.04,82.58,82.73,83000.0,75.9573,76.2235,75.8013,75.939,83000.0
2015-02-26 10:30:00,82.69,83.49,82.63,83.22,137900.0,75.9022,76.6366,75.8472,76.3887,137900.0
2015-02-26 11:00:00,83.19,83.48,83.07,83.38,51900.0,76.3612,76.6274,76.2511,76.5356,51900.0
2015-02-26 11:30:00,83.37,83.41,83.12,83.22,60100.0,76.5264,76.5631,76.2969,76.3887,60100.0
2015-02-26 12:00:00,83.21,83.21,82.85,83.07,35000.0,76.3796,76.3796,76.0491,76.2511,35000.0
2015-02-26 12:30:00,83.1,83.32,83.06,83.29,31400.0,76.2786,76.4805,76.2419,76.453,31400.0
2015-02-26 13:00:00,83.3,83.36,83.13,83.13,49200.0,76.4622,76.5172,76.3061,76.3061,49200.0
2015-02-26 13:30:00,83.11,83.19,82.95,82.98,40800.0,76.2878,76.3612,76.1409,76.1684,40800.0
2015-02-26 14:00:00,82.98,83.02,82.43,82.43,51200.0,76.1684,76.2052,75.6636,75.6636,51200.0
2015-02-26 14:30:00,82.44,82.49,82.25,82.45,70600.0,75.6728,75.7187,75.4984,75.6819,70600.0
2015-02-26 15:00:00,82.46,82.55,82.23,82.51,80200.0,75.6911,75.7737,75.48,75.737,80200.0
2015-02-26 15:30:00,82.49,82.54,82.35,82.39,186000.0,75.7187,75.7646,75.5902,75.6269,186000.0
2015-02-27 09:30:00,82.39,82.96,82.21,82.62,38200.0,75.6269,76.1501,75.4616,75.838,38200.0
2015-02-27 10:00:00,82.6,82.95,82.47,82.71,42000.0,75.8196,76.1409,75.7003,75.9206,42000.0
2015-02-27 10:30:00,82.69,82.84,82.6,82.74,44100.0,75.9022,76.0399,75.8196,75.9481,44100.0
2015-02-27 11:00:00,82.77,82.97,82.71,82.78,36200.0,75.9757,76.1593,75.9206,75.9849,36200.0
2015-02-27 11:30:00,82.77,82.97,82.77,82.82,19400.0,75.9757,76.1593,75.9757,76.0216,19400.0
2015-02-27 12:00:00,82.84,83.0,82.75,82.87,25100.0,76.0399,76.1868,75.9573,76.0675,25100.0
2015-02-27 12:30:00,82.87,82.97,82.74,82.87,23400.0,76.0675,76.1593,75.9481,76.0675,23400.0
2015-02-27 13:00:00,82.86,82.95,82.8,82.89,58400.0,76.0583,76.1409,76.0032,76.0858,58400.0
2015-02-27 13:30:00,82.9,83.0,82.88,82.97,27000.0,76.095,76.1868,76.0766,76.1593,27000.0
2015-02-27 14:00:00,82.98,83.19,82.98,83.18,40300.0,76.1684,76.3612,76.1684,76.352,40300.0
2015-02-27 14:30:00,83.18,83.18,82.89,82.95,31900.0,76.352,76.352,76.0858,76.1409,31900.0
2015-02-27 15:00:00,82.94,83.15,82.84,83.14,97900.0,76.1317,76.3245,76.0399,76.3153,97900.0
2015-02-27 15:30:00,83.15,83.16,82.89,82.96,136200.0,76.3245,76.3337,76.0858,76.1501,136200.0
2015-03-02 09:30:00,83.52,83.52,82.76,83.37,102400.0,76.6641,76.6641,75.9665,76.5264,102400.0
2015-03-02 10:00:00,83.37,83.87,83.37,83.86,81200.0,76.5264,76.9854,76.5264,76.9762,81200.0
2015-03-02 10:30:00,83.87,84.04,83.68,83.98,81100.0,76.9854,77.1414,76.811,77.0864,81100.0
2015-03-02 11:00:00,83.97,84.06,83.84,83.95,90600.0,77.0772,77.1598,76.9578,77.0588,90600.0
2015-03-02 11:30:00,83.95,84.3,83.95,84.28,52700.0,77.0588,77.3801,77.0588,77.3617,52700.0
2015-03-02 12:00:00,84.25,84.27,83.77,83.97,37600.0,77.3342,77.3525,76.8936,77.0772,37600.0
2015-03-02 12:30:00,83.97,84.02,83.7,83.85,34800.0,77.0772,77.1231,76.8293,76.967,34800.0
2015-03-02 13:00:00,83.85,84.02,83.77,84.02,37000.0,76.967,77.1231,76.8936,77.1231,37000.0
2015-03-02 13:30:00,84.04,84.38,84.04,84.37,80200.0,77.1414,77.4535,77.1414,77.4443,80200.0
2015-03-02 14:00:00,84.38,84.47,84.24,84.24,42000.0,77.4535,77.5361,77.325,77.325,42000.0
2015-03-02 14:30:00,84.23,84.49,84.05,84.12,51500.0,77.3158,77.5545,77.1506,77.2149,51500.0
2015-03-02 15:00:00,84.13,84.32,84.07,84.26,88400.0,77.224,77.3984,77.169,77.3434,88400.0
2015-03-02 15:30:00,84.25,84.54,84.22,84.51,154800.0,77.3342,77.6004,77.3067,77.5728,154800.0
2015-03-03 09:30:00,84.1,84.39,83.73,84.0,70800.0,77.1965,77.4627,76.8569,77.1047,70800.0
2015-03-03 10:00:00,83.99,84.35,83.9,84.13,71900.0,77.0955,77.426,77.0129,77.224,71900.0
2015-03-03 10:30:00,84.11,84.13,83.56,83.63,165800.0,77.2057,77.224,76.7008,76.7651,165800.0
2015-03-03 11:00:00,83.6,83.92,83.5,83.88,55100.0,76.7375,77.0313,76.6458,76.9946,55100.0
2015-03-03 11:30:00,83.91,83.92,83.61,83.77,33300.0,77.0221,77.0313,76.7467,76.8936,33300.0
2015-03-03 12:00:00,83.8,83.87,83.45,83.51,22200.0,76.9211,76.9854,76.5999,76.6549,22200.0
2015-03-03 12:30:00,83.52,84.09,83.45,84.07,125300.0,76.6641,77.1873,76.5999,77.169,125300.0
2015-03-03 13:00:00,84.03,84.04,83.81,84.0,55600.0,77.1322,77.1414,76.9303,77.1047,55600.0
2015-03-03 13:30:00,84.02,84.07,83.86,83.98,57800.0,77.1231,77.169,76.9762,77.0864,57800.0
2015-03-03 14:00:00,83.98,84.39,83.93,84.39,67000.0,77.0864,77.4627,77.0405,77.4627,67000.0
2015-03-03 14:30:00,84.38,84.53,84.28,84.52,95000.0,77.4535,77.5912,77.3617,77.582,95000.0
2015-03-03 15:00:00,84.52,84.74,84.43,84.69,78900.0,77.582,77.784,77.4994,77.7381,78900.0
2015-03-03 15:30:00,84.69,84.8,84.58,84.78,218800.0,77.7381,77.839,77.6371,77.8207,218800.0
2015-03-04 09:30:00,84.28,84.56,84.0,84.46,125000.0,77.3617,77.6187,77.1047,77.5269,125000.0
2015-03-04 10:00:00,84.46,84.61,84.26,84.49,100700.0,77.5269,77.6646,77.3434,77.5545,100700.0
2015-03-04 10:30:00,84.48,84.67,84.36,84.66,42900.0,77.5453,77.7197,77.4352,77.7105,42900.0
2015-03-04 11:00:00,84.67,84.99,84.66,84.83,76800.0,77.7197,78.0134,77.7105,77.8666,76800.0
2015-03-04 11:30:00,84.84,84.9,84.62,84.62,248500.0,77.8758,77.9308,77.6738,77.6738,248500.0
2015-03-04 12:00:00,84.59,84.78,84.57,84.69,42100.0,77.6463,77.8207,77.6279,77.7381,42100.0
2015-03-04 12:30:00,84.7,84.77,84.44,84.5,71800.0,77.7472,77.8115,77.5086,77.5637,71800.0
2015-03-04 13:00:00,84.51,84.72,84.48,84.67,58800.0,77.5728,77.7656,77.5453,77.7197,58800.0
2015-03-04 13:30:00,84.67,84.69,84.35,84.41,164200.0,77.7197,77.7381,77.426,77.4811,164200.0
2015-03-04 14:00:00,84.42,84.67,84.4,84.58,95000.0,77.4902,77.7197,77.4719,77.6371,95000.0
2015-03-04 14:30:00,84.57,84.73,84.5,84.69,138300.0,77.6279,77.7748,77.5637,77.7381,138300.0
2015-03-04 15:00:00,84.69,84.71,84.51,84.68,56600.0,77.7381,77.7564,77.5728,77.7289,56600.0
2015-03-04 15:30:00,84.67,84.67,84.51,84.58,263300.0,77.7197,77.7197,77.5728,77.6371,263300.0
2015-03-05 09:30:00,84.74,84.88,84.45,84.7,130800.0,77.784,77.9125,77.5178,77.7472,130800.0
2015-03-05 10:00:00,84.69,84.92,84.56,84.71,194300.0,77.7381,77.9492,77.6187,77.7564,194300.0
2015-03-05 10:30:00,84.72,84.95,84.6,84.91,176300.0,77.7656,77.9767,77.6555,77.94,176300.0
2015-03-05 11:00:00,84.9,85.31,84.9,85.18,61200.0,77.9308,78.3072,77.9308,78.1878,61200.0
2015-03-05 11:30:00,85.21,85.28,85.17,85.24,35900.0,78.2154,78.2796,78.1787,78.2429,35900.0
2015-03-05 12:00:00,85.24,85.32,85.17,85.29,25000.0,78.2429,78.3164,78.1787,78.2888,25000.0
2015-03-05 12:30:00,85.29,85.36,85.03,85.03,32700.0,78.2888,78.3531,78.0502,78.0502,32700.0
2015-03-05 13:00:00,85.02,85.18,84.98,85.13,34500.0,78.041,78.1878,78.0043,78.142,34500.0
2015-03-05 13:30:00,85.14,85.22,85.08,85.17,24900.0,78.1511,78.2246,78.0961,78.1787,24900.0
2015-03-05 14:00:00,85.19,85.27,85.17,85.17,20500.0,78.197,78.2705,78.1787,78.1787,20500.0
2015-03-05 14:30:00,85.19,85.24,85.13,85.19,18300.0,78.197,78.2429,78.142,78.197,18300.0
2015-03-05 15:00:00,85.19,85.19,84.95,84.97,43900.0,78.197,78.197,77.9767,77.9951,43900.0
2015-03-05 15:30:00,85.0,85.02,84.85,84.95,182100.0,78.0226,78.041,77.8849,77.9767,182100.0
2015-03-06 09:30:00,84.52,85.29,84.34,85.2,78100.0,77.582,78.2888,77.4168,78.2062,78100.0
2015-03-06 10:00:00,85.2,85.5,85.19,85.47,152900.0,78.2062,78.4816,78.197,78.454,152900.0
2015-03-06 10:30:00,85.47,85.8,85.45,85.5,67800.0,78.454,78.757,78.4357,78.4816,67800.0
2015-03-06 11:00:00,85.5,85.52,84.95,85.13,112200.0,78.4816,78.4999,77.9767,78.142,112200.0
2015-03-06 11:30:00,85.13,85.14,84.79,85.0,46100.0,78.142,78.1511,77.8299,78.0226,46100.0
2015-03-06 12:00:00,85.01,85.1,84.75,84.84,46100.0,78.0318,78.1144,77.7931,77.8758,46100.0
2015-03-06 12:30:00,84.85,85.06,84.76,84.76,100800.0,77.8849,78.0777,77.8023,77.8023,100800.0
2015-03-06 13:00:00,84.78,85.02,84.67,84.77,156900.0,77.8207,78.041,77.7197,77.8115,156900.0
2015-03-06 13:30:00,84.74,84.96,84.63,84.91,134900.0,77.784,77.9859,77.683,77.94,134900.0
2015-03-06 14:00:00,84.87,85.07,84.63,84.8,109300.0,77.9033,78.0869,77.683,77.839,109300.0
2015-03-06 14:30:00,84.8,84.91,84.54,84.55,216400.0,77.839,77.94,77.6004,77.6096,216400.0
2015-03-06 15:00:00,84.55,85.06,84.55,84.85,72000.0,77.6096,78.0777,77.6096,77.8849,72000.0
2015-03-06 15:30:00,84.82,84.9,84.59,84.74,154100.0,77.8574,77.9308,77.6463,77.784,154100.0
2015-03-09 09:30:00,85.07,85.07,84.12,84.2,84400.0,78.0869,78.0869,77.2149,77.2883,84400.0
2015-03-09 10:00:00,84.19,84.66,84.12,84.29,129400.0,77.2791,77.7105,77.2149,77.3709,129400.0
2015-03-09 10:30:00,84.3,84.56,84.19,84.26,114600.0,77.3801,77.6187,77.2791,77.3434,114600.0
2015-03-09 11:00:00,84.24,84.49,84.14,84.39,49800.0,77.325,77.5545,77.2332,77.4627,49800.0
2015-03-09 11:30:00,84.44,84.54,84.22,84.28,26200.0,77.5086,77.6004,77.3067,77.3617,26200.0
2015-03-09 12:00:00,84.28,84.4,84.14,84.4,190600.0,77.3617,77.4719,77.2332,77.4719,190600.0
2015-03-09 12:30:00,84.4,84.55,84.24,84.48,225100.0,77.4719,77.6096,77.325,77.5453,225100.0
2015-03-09 13:00:00,84.49,84.62,84.41,84.58,21100.0,77.5545,77.6738,77.4811,77.6371,21100.0
2015-03-09 13:30:00,84.62,84.68,84.35,84.38,56900.0,77.6738,77.7289,77.426,77.4535,56900.0
2015-03-09 14:00:00,84.37,84.6,84.12,84.32,208200.0,77.4443,77.6555,77.2149,77.3984,208200.0
2015-03-09 14:30:00,84.32,84.5,84.22,84.44,65800.0,77.3984,77.5637,77.3067,77.5086,65800.0
2015-03-09 15:00:00,84.44,84.48,84.17,84.3,241400.0,77.5086,77.5453,77.2608,77.3801,241400.0
2015-03-09 15:30:00,84.31,84.48,84.27,84.35,186200.0,77.3893,77.5453,77.3525,77.426,186200.0
2015-03-10 09:30:00,83.63,83.78,83.05,83.66,81900.0,76.7651,76.9028,76.2327,76.7926,81900.0
2015-03-10 10:00:00,83.66,83.78,83.16,83.29,63900.0,76.7926,76.9028,76.3337,76.453,63900.0
2015-03-10 10:30:00,83.32,83.43,83.1,83.36,60700.0,76.4805,76.5815,76.2786,76.5172,60700.0
2015-03-10 11:00:00,83.36,83.59,83.32,83.56,36400.0,76.5172,76.7284,76.4805,76.7008,36400.0
2015-03-10 11:30:00,83.55,83.61,82.95,82.95,52900.0,76.6916,76.7467,76.1409,76.1409,52900.0
2015-03-10 12:00:00,82.94,83.16,82.87,82.99,75700.0,76.1317,76.3337,76.0675,76.1776,75700.0
2015-03-10 12:30:00,82.97,83.15,82.94,83.0,57900.0,76.1593,76.3245,76.1317,76.1868,57900.0
2015-03-10 13:00:00,83.01,83.1,82.86,82.93,30600.0,76.196,76.2786,76.0583,76.1225,30600.0
2015-03-10 13:30:00,82.89,83.03,82.78,82.81,29900.0,76.0858,76.2143,75.9849,76.0124,29900.0
2015-03-10 14:00:00,82.81,82.85,82.48,82.55,42900.0,76.0124,76.0491,75.7095,75.7737,42900.0
2015-03-10 14:30:00,82.53,82.77,82.48,82.62,47700.0,75.7554,75.9757,75.7095,75.838,47700.0
2015-03-10 15:00:00,82.61,82.72,82.5,82.55,45800.0,75.8288,75.9298,75.7278,75.7737,45800.0
2015-03-10 15:30:00,82.54,82.68,82.41,82.44,166000.0,75.7646,75.8931,75.6452,75.6728,166000.0
2015-03-11 09:30:00,82.58,82.93,82.38,82.76,68500.0,75.8013,76.1225,75.6177,75.9665,68500.0
2015-03-11 10:00:00,82.7,82.98,82.45,82.53,61800.0,75.9114,76.1684,75.6819,75.7554,61800.0
2015-03-11 10:30:00,82.52,82.59,82.27,82.42,58300.0,75.7462,75.8105,75.5167,75.6544,58300.0
2015-03-11 11:00:00,82.4,82.98,82.39,82.82,56700.0,75.636,76.1684,75.6269,76.0216,56700.0
2015-03-11 11:30:00,82.84,82.84,82.67,82.84,34200.0,76.0399,76.0399,75.8839,76.0399,34200.0
2015-03-11 12:00:00,82.81,82.88,82.63,82.67,31900.0,76.0124,76.0766,75.8472,75.8839,31900.0
2015-03-11 12:30:00,82.68,83.19,82.68,83.18,42200.0,75.8931,76.3612,75.8931,76.352,42200.0
2015-03-11 13:00:00,83.2,83.34,83.1,83.2,25100.0,76.3704,76.4989,76.2786,76.3704,25100.0
2015-03-11 13:30:00,83.21,83.29,83.03,83.22,21600.0,76.3796,76.453,76.2143,76.3887,21600.0
2015-03-11 14:00:00,83.19,83.43,83.16,83.32,17700.0,76.3612,76.5815,76.3337,76.4805,17700.0
2015-03-11 14:30:00,83.28,83.37,83.14,83.34,27400.0,76.4438,76.5264,76.3153,76.4989,27400.0
2015-03-11 15:00:00,83.34,83.34,82.98,83.01,53600.0,76.4989,76.4989,76.1684,76.196,53600.0
2015-03-11 15:30:00,83.03,83.38,82.98,83.24,143600.0,76.2143,76.5356,76.1684,76.4071,143600.0
2015-03-12 09:30:00,83.73,84.54,83.63,84.36,50400.0,76.8569,77.6004,76.7651,77.4352,50400.0
2015-03-12 10:00:00,84.48,84.66,84.32,84.59,66000.0,77.5453,77.7105,77.3984,77.6463,66000.0
2015-03-12 10:30:00,84.6,84.63,84.27,84.49,51200.0,77.6555,77.683,77.3525,77.5545,51200.0
2015-03-12 11:00:00,84.49,84.67,84.35,84.35,74600.0,77.5545,77.7197,77.426,77.426,74600.0
2015-03-12 11:30:00,84.36,84.61,84.3,84.61,52000.0,77.4352,77.6646,77.3801,77.6646,52000.0
2015-03-12 12:00:00,84.6,84.65,84.51,84.65,13400.0,77.6555,77.7014,77.5728,77.7014,13400.0
2015-03-12 12:30:00,84.61,84.86,84.57,84.83,42600.0,77.6646,77.8941,77.6279,77.8666,42600.0
2015-03-12 13:00:00,84.82,84.94,84.6,84.67,38000.0,77.8574,77.9675,77.6555,77.7197,38000.0
2015-03-12 13:30:00,84.65,85.23,84.6,85.23,115000.0,77.7014,78.2337,77.6555,78.2337,115000.0
2015-03-12 14:00:00,85.23,85.3,84.78,84.8,54900.0,78.2337,78.298,77.8207,77.839,54900.0
2015-03-12 14:30:00,84.78,85.08,84.65,85.05,26000.0,77.8207,78.0961,77.7014,78.0685,26000.0
2015-03-12 15:00:00,85.08,85.22,85.05,85.09,47500.0,78.0961,78.2246,78.0685,78.1052,47500.0
2015-03-12 15:30:00,85.1,85.18,85.04,85.11,140500.0,78.1144,78.1878,78.0593,78.1236,140500.0
2015-03-13 09:30:00,84.92,84.95,84.59,84.75,49700.0,77.9492,77.9767,77.6463,77.7931,49700.0
2015-03-13 10:00:00,84.74,84.79,84.21,84.22,38400.0,77.784,77.8299,77.2975,77.3067,38400.0
2015-03-13 10:30:00,84.16,84.33,83.91,83.92,88700.0,77.2516,77.4076,77.0221,77.0313,88700.0
2015-03-13 11:00:00,83.9,84.11,83.85,83.93,120100.0,77.0129,77.2057,76.967,77.0405,120100.0
2015-03-13 11:30:00,83.97,84.14,83.92,84.11,40500.0,77.0772,77.2332,77.0313,77.2057,40500.0
2015-03-13 12:00:00,84.09,84.14,83.94,84.09,29200.0,77.1873,77.2332,77.0496,77.1873,29200.0
2015-03-13 12:30:00,84.17,84.41,84.15,84.31,65200.0,77.2608,77.4811,77.2424,77.3893,65200.0
2015-03-13 13:00:00,84.31,84.39,84.11,84.11,23800.0,77.3893,77.4627,77.2057,77.2057,23800.0
2015-03-13 13:30:00,84.07,84.42,84.06,84.23,22900.0,77.169,77.4902,77.1598,77.3158,22900.0
2015-03-13 14:00:00,84.22,84.27,84.09,84.22,44200.0,77.3067,77.3525,77.1873,77.3067,44200.0
2015-03-13 14:30:00,84.22,84.25,83.94,84.11,27100.0,77.3067,77.3342,77.0496,77.2057,27100.0
2015-03-13 15:00:00,84.18,84.42,84.02,84.42,41500.0,77.2699,77.4902,77.1231,77.4902,41500.0
2015-03-13 15:30:00,84.4,84.74,84.27,84.61,143400.0,77.4719,77.784,77.3525,77.6646,143400.0
2015-03-16 09:30:00,84.62,85.32,84.62,85.15,73400.0,77.6738,78.3164,77.6738,78.1603,73400.0
2015-03-16 10:00:00,85.07,85.36,84.89,85.14,48400.0,78.0869,78.3531,77.9217,78.1511,48400.0
2015-03-16 10:30:00,85.21,85.24,84.94,84.95,32800.0,78.2154,78.2429,77.9675,77.9767,32800.0
2015-03-16 11:00:00,84.97,84.97,84.74,84.84,30100.0,77.9951,77.9951,77.784,77.8758,30100.0
2015-03-16 11:30:00,84.85,84.95,84.84,84.9,27900.0,77.8849,77.9767,77.8758,77.9308,27900.0
2015-03-16 12:00:00,84.94,85.08,84.88,84.99,52100.0,77.9675,78.0961,77.9125,78.0134,52100.0
2015-03-16 12:30:00,85.0,85.05,84.88,84.9,40200.0,78.0226,78.0685,77.9125,77.9308,40200.0
2015-03-16 13:00:00,84.9,85.07,84.88,85.03,24000.0,77.9308,78.0869,77.9125,78.0502,24000.0
2015-03-16 13:30:00,85.02,85.12,84.96,84.98,21600.0,78.041,78.1328,77.9859,78.0043,21600.0
2015-03-16 14:00:00,84.99,85.07,84.97,85.03,17600.0,78.0134,78.0869,77.9951,78.0502,17600.0
2015-03-16 14:30:00,85.03,85.13,84.95,85.07,22800.0,78.0502,78.142,77.9767,78.0869,22800.0
2015-03-16 15:00:00,85.06,85.12,84.99,85.04,63500.0,78.0777,78.1328,78.0134,78.0593,63500.0
2015-03-16 15:30:00,85.05,85.13,85.0,85.1,91900.0,78.0685,78.142,78.0226,78.1144,91900.0
2015-03-17 09:30:00,84.56,85.13,84.52,84.87,51300.0,77.6187,78.142,77.582,77.9033,51300.0
2015-03-17 10:00:00,84.91,84.91,84.69,84.75,25100.0,77.94,77.94,77.7381,77.7931,25100.0
2015-03-17 10:30:00,84.77,85.01,84.69,84.91,24900.0,77.8115,78.0318,77.7381,77.94,24900.0
2015-03-17 11:00:00,84.89,84.9,84.63,84.78,46200.0,77.9217,77.9308,77.683,77.8207,46200.0
2015-03-17 11:30:00,84.78,84.97,84.76,84.97,20500.0,77.8207,77.9951,77.8023,77.9951,20500.0
2015-03-17 12:00:00,84.96,85.24,84.91,85.18,18000.0,77.9859,78.2429,77.94,78.1878,18000.0
2015-03-17 12:30:00,85.15,85.24,85.04,85.24,18900.0,78.1603,78.2429,78.0593,78.2429,18900.0
2015-03-17 13:00:00,85.2,85.46,85.2,85.35,36900.0,78.2062,78.4449,78.2062,78.3439,36900.0
2015-03-17 13:30:00,85.32,85.59,85.29,85.57,50400.0,78.3164,78.5642,78.2888,78.5458,50400.0
2015-03-17 14:00:00,85.56,85.6,85.2,85.2,62000.0,78.5367,78.5734,78.2062,78.2062,62000.0
2015-03-17 14:30:00,85.22,85.25,85.1,85.2,28900.0,78.2246,78.2521,78.1144,78.2062,28900.0
2015-03-17 15:00:00,85.18,85.32,85.16,85.26,80800.0,78.1878,78.3164,78.1695,78.2613,80800.0
2015-03-17 15:30:00,85.27,85.31,85.02,85.1,133900.0,78.2705,78.3072,78.041,78.1144,133900.0
2015-03-18 09:30:00,84.62,84.78,84.0,84.63,43700.0,77.6738,77.8207,77.1047,77.683,43700.0
2015-03-18 10:00:00,84.62,84.93,84.61,84.78,52100.0,77.6738,77.9584,77.6646,77.8207,52100.0
2015-03-18 10:30:00,84.81,85.17,84.66,85.14,25400.0,77.8482,78.1787,77.7105,78.1511,25400.0
2015-03-18 11:00:00,85.12,85.15,84.77,84.86,19100.0,78.1328,78.1603,77.8115,77.8941,19100.0
2015-03-18 11:30:00,84.8,84.81,84.61,84.81,17800.0,77.839,77.8482,77.6646,77.8482,17800.0
2015-03-18 12:00:00,84.8,84.8,84.51,84.58,21000.0,77.839,77.839,77.5728,77.6371,21000.0
2015-03-18 12:30:00,84.54,84.63,84.48,84.49,14900.0,77.6004,77.683,77.5453,77.5545,14900.0
2015-03-18 13:00:00,84.5,84.56,84.42,84.44,17100.0,77.5637,77.6187,77.4902,77.5086,17100.0
2015-03-18 13:30:00,84.43,84.58,84.31,84.5,36800.0,77.4994,77.6371,77.3893,77.5637,36800.0
2015-03-18 14:00:00,84.5,85.72,84.47,85.49,114600.0,77.5637,78.6835,77.5361,78.4724,114600.0
2015-03-18 14:30:00,85.49,85.76,85.46,85.72,42000.0,78.4724,78.7202,78.4449,78.6835,42000.0
2015-03-18 15:00:00,85.73,86.25,85.64,85.96,82800.0,78.6927,79.17,78.6101,78.9038,82800.0
2015-03-18 15:30:00,85.98,86.04,85.64,85.74,124300.0,78.9222,78.9773,78.6101,78.7019,124300.0
2015-03-19 09:30:00,85.57,85.88,84.96,85.1,56900.0,78.5458,78.8304,77.9859,78.1144,56900.0
2015-03-19 10:00:00,85.2,85.21,84.85,84.92,48600.0,78.2062,78.2154,77.8849,77.9492,48600.0
2015-03-19 10:30:00,84.9,85.04,84.82,85.02,44100.0,77.9308,78.0593,77.8574,78.041,44100.0
2015-03-19 11:00:00,85.0,85.0,84.76,84.8,72700.0,78.0226,78.0226,77.8023,77.839,72700.0
2015-03-19 11:30:00,84.76,84.76,84.22,84.37,25900.0,77.8023,77.8023,77.3067,77.4443,25900.0
2015-03-19 12:00:00,84.36,84.48,84.31,84.39,19300.0,77.4352,77.5453,77.3893,77.4627,19300.0
2015-03-19 12:30:00,84.41,84.41,83.96,84.04,26900.0,77.4811,77.4811,77.068,77.1414,26900.0
2015-03-19 13:00:00,84.03,84.44,84.0,84.32,26000.0,77.1322,77.5086,77.1047,77.3984,26000.0
2015-03-19 13:30:00,84.32,84.35,84.2,84.23,28000.0,77.3984,77.426,77.2883,77.3158,28000.0
2015-03-19 14:00:00,84.24,84.36,84.15,84.23,32500.0,77.325,77.4352,77.2424,77.3158,32500.0
2015-03-19 14:30:00,84.25,84.29,84.13,84.19,34300.0,77.3342,77.3709,77.224,77.2791,34300.0
2015-03-19 15:00:00,84.25,84.27,84.1,84.2,114200.0,77.3342,77.3525,77.1965,77.2883,114200.0
2015-03-19 15:30:00,84.21,84.33,84.18,84.19,150900.0,77.2975,77.4076,77.2699,77.2791,150900.0
2015-03-20 09:30:00,84.62,85.25,84.61,84.88,147400.0,77.6738,78.2521,77.6646,77.9125,147400.0
2015-03-20 10:00:00,84.85,85.0,84.62,84.84,33900.0,77.8849,78.0226,77.6738,77.8758,33900.0
2015-03-20 10:30:00,84.86,84.93,84.74,84.86,46100.0,77.8941,77.9584,77.784,77.8941,46100.0
2015-03-20 11:00:00,84.86,84.97,84.75,84.84,47600.0,77.8941,77.9951,77.7931,77.8758,47600.0
2015-03-20 11:30:00,84.84,84.87,84.7,84.84,40800.0,77.8758,77.9033,77.7472,77.8758,40800.0
2015-03-20 12:00:00,84.86,85.0,84.85,84.99,36100.0,77.8941,78.0226,77.8849,78.0134,36100.0
2015-03-20 12:30:00,84.99,85.04,84.87,85.01,33300.0,78.0134,78.0593,77.9033,78.0318,33300.0
2015-03-20 13:00:00,85.01,85.01,84.76,84.78,26800.0,78.0318,78.0318,77.8023,77.8207,26800.0
2015-03-20 13:30:00,84.78,84.86,84.7,84.71,16900.0,77.8207,77.8941,77.7472,77.7564,16900.0
2015-03-20 14:00:00,84.71,84.73,84.53,84.58,30100.0,77.7564,77.7748,77.5912,77.6371,30100.0
2015-03-20 14:30:00,84.57,84.67,84.49,84.61,41400.0,77.6279,77.7197,77.5545,77.6646,41400.0
2015-03-20 15:00:00,84.62,84.64,84.35,84.41,40500.0,77.6738,77.6922,77.426,77.4811,40500.0
2015-03-20 15:30:00,84.41,84.43,84.03,84.06,315200.0,77.4811,77.4994,77.1322,77.1598,315200.0
2015-03-23 09:30:00,84.05,84.7,83.94,84.2,59100.0,77.1506,77.7472,77.0496,77.2883,59100.0
2015-03-23 10:00:00,84.26,84.68,84.24,84.54,78000.0,77.3434,77.7289,77.325,77.6004,78000.0
2015-03-23 10:30:00,84.56,85.15,84.36,85.12,87100.0,77.6187,78.1603,77.4352,78.1328,87100.0
2015-03-23 11:00:00,85.15,85.24,84.82,84.83,74600.0,78.1603,78.2429,77.8574,77.8666,74600.0
2015-03-23 11:30:00,84.84,85.23,84.84,85.19,161100.0,77.8758,78.2337,77.8758,78.197,161100.0
2015-03-23 12:00:00,85.2,85.23,84.95,84.95,33500.0,78.2062,78.2337,77.9767,77.9767,33500.0
2015-03-23 12:30:00,84.95,84.98,84.81,84.86,41200.0,77.9767,78.0043,77.8482,77.8941,41200.0
2015-03-23 13:00:00,84.87,84.88,84.76,84.77,35400.0,77.9033,77.9125,77.8023,77.8115,35400.0
2015-03-23 13:30:00,84.76,84.76,84.52,84.52,43100.0,77.8023,77.8023,77.582,77.582,43100.0
2015-03-23 14:00:00,84.51,84.79,84.47,84.64,52900.0,77.5728,77.8299,77.5361,77.6922,52900.0
2015-03-23 14:30:00,84.64,84.74,84.53,84.56,25500.0,77.6922,77.784,77.5912,77.6187,25500.0
2015-03-23 15:00:00,84.56,84.62,84.49,84.5,34200.0,77.6187,77.6738,77.5545,77.5637,34200.0
2015-03-23 15:30:00,84.51,84.53,84.34,84.35,120700.0,77.5728,77.5912,77.4168,77.426,120700.0
2015-03-24 09:30:00,84.48,84.77,84.2,84.35,84600.0,77.5453,77.8115,77.2883,77.426,84600.0
2015-03-24 10:00:00,84.38,84.84,84.35,84.73,155300.0,77.4535,77.8758,77.426,77.7748,155300.0
2015-03-24 10:30:00,84.75,84.77,84.69,84.71,64100.0,77.7931,77.8115,77.7381,77.7564,64100.0
2015-03-24 11:00:00,84.73,85.0,84.7,85.0,106500.0,77.7748,78.0226,77.7472,78.0226,106500.0
2015-03-24 11:30:00,85.03,85.31,85.03,85.23,62100.0,78.0502,78.3072,78.0502,78.2337,62100.0
2015-03-24 12:00:00,85.19,85.46,85.18,85.27,26800.0,78.197,78.4449,78.1878,78.2705,26800.0
2015-03-24 12:30:00,85.24,85.32,85.07,85.1,33900.0,78.2429,78.3164,78.0869,78.1144,33900.0
2015-03-24 13:00:00,85.07,85.39,85.07,85.11,63800.0,78.0869,78.3806,78.0869,78.1236,63800.0
2015-03-24 13:30:00,85.06,85.27,84.92,85.26,63100.0,78.0777,78.2705,77.9492,78.2613,63100.0
2015-03-24 14:00:00,85.23,85.25,85.06,85.2,34800.0,78.2337,78.2521,78.0777,78.2062,34800.0
2015-03-24 14:30:00,85.18,85.36,85.17,85.36,52200.0,78.1878,78.3531,78.1787,78.3531,52200.0
2015-03-24 15:00:00,85.37,85.51,85.31,85.4,80900.0,78.3623,78.4908,78.3072,78.3898,80900.0
2015-03-24 15:30:00,85.35,85.36,85.15,85.17,219100.0,78.3439,78.3531,78.1603,78.1787,219100.0
2015-03-25 09:30:00,85.48,86.02,85.05,85.07,94000.0,78.4632,78.9589,78.0685,78.0869,94000.0
2015-03-25 10:00:00,85.09,85.26,84.95,85.19,29100.0,78.1052,78.2613,77.9767,78.197,29100.0
2015-03-25 10:30:00,85.17,85.39,85.03,85.38,122000.0,78.1787,78.3806,78.0502,78.3714,122000.0
2015-03-25 11:00:00,85.4,85.49,85.01,85.12,41100.0,78.3898,78.4724,78.0318,78.1328,41100.0
2015-03-25 11:30:00,85.09,85.11,84.5,84.59,27500.0,78.1052,78.1236,77.5637,77.6463,27500.0
2015-03-25 12:00:00,84.6,84.7,84.43,84.54,21200.0,77.6555,77.7472,77.4994,77.6004,21200.0
2015-03-25 12:30:00,84.54,84.56,84.31,84.51,26500.0,77.6004,77.6187,77.3893,77.5728,26500.0
2015-03-25 13:00:00,84.5,84.55,84.25,84.39,45200.0,77.5637,77.6096,77.3342,77.4627,45200.0
2015-03-25 13:30:00,84.4,84.41,84.14,84.2,51000.0,77.4719,77.4811,77.2332,77.2883,51000.0
2015-03-25 14:00:00,84.21,84.22,84.0,84.01,63200.0,77.2975,77.3067,77.1047,77.1139,63200.0
2015-03-25 14:30:00,84.02,84.23,84.0,84.11,125800.0,77.1231,77.3158,77.1047,77.2057,125800.0
2015-03-25 15:00:00,84.12,84.19,83.96,84.08,79200.0,77.2149,77.2791,77.068,77.1781,79200.0
2015-03-25 15:30:00,84.1,84.31,83.95,83.95,164900.0,77.1965,77.3893,77.0588,77.0588,164900.0
2015-03-26 09:30:00,83.46,83.87,83.02,83.53,66100.0,76.609,76.9854,76.2052,76.6733,66100.0
2015-03-26 10:00:00,83.56,83.72,83.25,83.44,43100.0,76.7008,76.8477,76.4163,76.5907,43100.0
2015-03-26 10:30:00,83.43,83.72,83.39,83.72,53500.0,76.5815,76.8477,76.5448,76.8477,53500.0
2015-03-26 11:00:00,83.73,83.74,83.34,83.55,35400.0,76.8569,76.8661,76.4989,76.6916,35400.0
2015-03-26 11:30:00,83.51,83.8,83.47,83.79,29300.0,76.6549,76.9211,76.6182,76.9119,29300.0
2015-03-26 12:00:00,83.76,83.8,83.63,83.73,23700.0,76.8844,76.9211,76.7651,76.8569,23700.0
2015-03-26 12:30:00,83.71,84.01,83.68,83.92,29100.0,76.8385,77.1139,76.811,77.0313,29100.0
2015-03-26 13:00:00,83.92,84.13,83.81,84.13,27900.0,77.0313,77.224,76.9303,77.224,27900.0
2015-03-26 13:30:00,84.1,84.32,84.02,84.2,29700.0,77.1965,77.3984,77.1231,77.2883,29700.0
2015-03-26 14:00:00,84.21,84.3,83.87,83.87,39800.0,77.2975,77.3801,76.9854,76.9854,39800.0
2015-03-26 14:30:00,83.89,84.19,83.89,83.93,21900.0,77.0037,77.2791,77.0037,77.0405,21900.0
2015-03-26 15:00:00,83.88,83.96,83.8,83.92,29200.0,76.9946,77.068,76.9211,77.0313,29200.0
2015-03-26 15:30:00,83.91,84.1,83.84,84.01,95200.0,77.0221,77.1965,76.9578,77.1139,95200.0
2015-03-27 09:30:00,83.79,84.62,83.79,84.51,36000.0,76.9119,77.6738,76.9119,77.5728,36000.0
2015-03-27 10:00:00,84.37,84.63,84.3,84.51,42600.0,77.4443,77.683,77.3801,77.5728,42600.0
2015-03-27 10:30:00,84.51,84.55,84.32,84.36,32500.0,77.5728,77.6096,77.3984,77.4352,32500.0
2015-03-27 11:00:00,84.34,84.36,83.86,83.87,25800.0,77.4168,77.4352,76.9762,76.9854,25800.0
2015-03-27 11:30:00,83.88,84.28,83.85,84.25,25800.0,76.9946,77.3617,76.967,77.3342,25800.0
2015-03-27 12:00:00,84.32,84.36,84.11,84.15,24100.0,77.3984,77.4352,77.2057,77.2424,24100.0
2015-03-27 12:30:00,84.16,84.41,84.16,84.4,15900.0,77.2516,77.4811,77.2516,77.4719,15900.0
2015-03-27 13:00:00,84.4,84.46,84.26,84.39,15400.0,77.4719,77.5269,77.3434,77.4627,15400.0
2015-03-27 13:30:00,84.39,84.47,84.3,84.33,27300.0,77.4627,77.5361,77.3801,77.4076,27300.0
2015-03-27 14:00:00,84.29,84.35,84.25,84.25,26100.0,77.3709,77.426,77.3342,77.3342,26100.0
2015-03-27 14:30:00,84.24,84.26,84.15,84.23,28100.0,77.325,77.3434,77.2424,77.3158,28100.0
2015-03-27 15:00:00,84.24,84.34,84.2,84.22,24500.0,77.325,77.4168,77.2883,77.3067,24500.0
2015-03-27 15:30:00,84.22,84.45,84.11,84.17,92200.0,77.3067,77.5178,77.2057,77.2608,92200.0
2015-03-30 09:30:00,84.58,85.01,84.5,84.81,24300.0,77.6371,78.0318,77.5637,77.8482,24300.0
2015-03-30 10:00:00,84.86,85.14,84.85,85.03,35400.0,77.8941,78.1511,77.8849,78.0502,35400.0
2015-03-30 10:30:00,85.02,85.21,85.0,85.14,22300.0,78.041,78.2154,78.0226,78.1511,22300.0
2015-03-30 11:00:00,85.17,85.19,85.05,85.05,25500.0,78.1787,78.197,78.0685,78.0685,25500.0
2015-03-30 11:30:00,85.05,85.16,84.99,85.16,15100.0,78.0685,78.1695,78.0134,78.1695,15100.0
2015-03-30 12:00:00,85.13,85.26,85.08,85.17,14800.0,78.142,78.2613,78.0961,78.1787,14800.0
2015-03-30 12:30:00,85.22,85.42,85.22,85.36,15700.0,78.2246,78.4081,78.2246,78.3531,15700.0
2015-03-30 13:00:00,85.34,85.51,85.24,85.49,21300.0,78.3347,78.4908,78.2429,78.4724,21300.0
2015-03-30 13:30:00,85.49,85.52,85.37,85.39,34700.0,78.4724,78.4999,78.3623,78.3806,34700.0
2015-03-30 14:00:00,85.44,85.6,85.44,85.56,25400.0,78.4265,78.5734,78.4265,78.5367,25400.0
2015-03-30 14:30:00,85.57,85.64,85.49,85.55,32600.0,78.5458,78.6101,78.4724,78.5275,32600.0
2015-03-30 15:00:00,85.56,85.6,85.48,85.55,40100.0,78.5367,78.5734,78.4632,78.5275,40100.0
2015-03-30 15:30:00,85.56,85.6,85.39,85.42,128900.0,78.5367,78.5734,78.3806,78.4081,128900.0
2015-03-31 09:30:00,85.0,85.47,84.75,85.19,66100.0,78.0226,78.454,77.7931,78.197,66100.0
2015-03-31 10:00:00,85.19,85.37,85.06,85.11,34500.0,78.197,78.3623,78.0777,78.1236,34500.0
2015-03-31 10:30:00,85.11,85.13,84.71,84.72,30500.0,78.1236,78.142,77.7564,77.7656,30500.0
2015-03-31 11:00:00,84.73,84.96,84.73,84.82,22800.0,77.7748,77.9859,77.7748,77.8574,22800.0
2015-03-31 11:30:00,84.81,84.84,84.64,84.7,43600.0,77.8482,77.8758,77.6922,77.7472,43600.0
2015-03-31 12:00:00,84.71,84.81,84.6,84.81,19400.0,77.7564,77.8482,77.6555,77.8482,19400.0
2015-03-31 12:30:00,84.81,84.92,84.77,84.92,18800.0,77.8482,77.9492,77.8115,77.9492,18800.0
2015-03-31 13:00:00,84.93,85.03,84.9,84.9,16000.0,77.9584,78.0502,77.9308,77.9308,16000.0
2015-03-31 13:30:00,84.91,85.04,84.81,84.83,13100.0,77.94,78.0593,77.8482,77.8666,13100.0
2015-03-31 14:00:00,84.83,84.91,84.71,84.81,23600.0,77.8666,77.94,77.7564,77.8482,23600.0
2015-03-31 14:30:00,84.84,84.89,84.73,84.81,23500.0,77.8758,77.9217,77.7748,77.8482,23500.0
2015-03-31 15:00:00,84.82,84.82,84.38,84.42,51400.0,77.8574,77.8574,77.4535,77.4902,51400.0
2015-03-31 15:30:00,84.41,84.5,84.32,84.32,165700.0,77.4811,77.5637,77.3984,77.3984,165700.0
2015-04-01 09:30:00,84.36,84.46,83.46,83.73,38700.0,77.4352,77.5269,76.609,76.8569,38700.0
2015-04-01 10:00:00,83.74,84.1,83.73,83.82,35400.0,76.8661,77.1965,76.8569,76.9395,35400.0
2015-04-01 10:30:00,83.84,84.24,83.75,84.15,64000.0,76.9578,77.325,76.8752,77.2424,64000.0
2015-04-01 11:00:00,84.18,84.18,83.51,83.51,73500.0,77.2699,77.2699,76.6549,76.6549,73500.0
2015-04-01 11:30:00,83.51,83.89,83.51,83.88,42400.0,76.6549,77.0037,76.6549,76.9946,42400.0
2015-04-01 12:00:00,83.86,83.99,83.76,83.95,51000.0,76.9762,77.0955,76.8844,77.0588,51000.0
2015-04-01 12:30:00,83.93,83.99,83.85,83.91,70000.0,77.0405,77.0955,76.967,77.0221,70000.0
2015-04-01 13:00:00,83.9,83.95,83.75,83.85,30200.0,77.0129,77.0588,76.8752,76.967,30200.0
2015-04-01 13:30:00,83.88,84.1,83.88,84.04,42000.0,76.9946,77.1965,76.9946,77.1414,42000.0
2015-04-01 14:00:00,84.05,84.07,83.86,83.9,64000.0,77.1506,77.169,76.9762,77.0129,64000.0
2015-04-01 14:30:00,83.89,84.01,83.77,83.95,62300.0,77.0037,77.1139,76.8936,77.0588,62300.0
2015-04-01 15:00:00,83.96,83.97,83.84,83.89,70600.0,77.068,77.0772,76.9578,77.0037,70600.0
2015-04-01 15:30:00,83.88,84.24,83.87,84.22,127300.0,76.9946,77.325,76.9854,77.3067,127300.0
2015-04-02 09:30:00,84.0,85.01,83.66,84.58,39200.0,77.1047,78.0318,76.7926,77.6371,39200.0
2015-04-02 10:00:00,84.78,84.9,84.69,84.77,54900.0,77.8207,77.9308,77.7381,77.8115,54900.0
2015-04-02 10:30:00,84.82,84.91,84.75,84.8,60800.0,77.8574,77.94,77.7931,77.839,60800.0
2015-04-02 11:00:00,84.8,84.89,84.59,84.72,44000.0,77.839,77.9217,77.6463,77.7656,44000.0
2015-04-02 11:30:00,84.72,84.81,84.68,84.75,38200.0,77.7656,77.8482,77.7289,77.7931,38200.0
2015-04-02 12:00:00,84.75,84.92,84.66,84.83,62800.0,77.7931,77.9492,77.7105,77.8666,62800.0
2015-04-02 12:30:00,84.84,84.84,84.68,84.8,49000.0,77.8758,77.8758,77.7289,77.839,49000.0
2015-04-02 13:00:00,84.78,84.82,84.66,84.66,37000.0,77.8207,77.8574,77.7105,77.7105,37000.0
2015-04-02 13:30:00,84.66,84.7,84.48,84.62,32700.0,77.7105,77.7472,77.5453,77.6738,32700.0
2015-04-02 14:00:00,84.6,84.62,84.23,84.23,27300.0,77.6555,77.6738,77.3158,77.3158,27300.0
2015-04-02 14:30:00,84.24,84.35,84.19,84.23,26900.0,77.325,77.426,77.2791,77.3158,26900.0
2015-04-02 15:00:00,84.24,84.31,84.22,84.23,40500.0,77.325,77.3893,77.3067,77.3158,40500.0
2015-04-02 15:30:00,84.22,84.42,84.17,84.29,78200.0,77.3067,77.4902,77.2608,77.3709,78200.0
2015-04-06 09:30:00,84.06,84.64,84.05,84.59,30800.0,77.1598,77.6922,77.1506,77.6463,30800.0
2015-04-06 10:00:00,84.6,85.05,84.59,84.9,30300.0,77.6555,78.0685,77.6463,77.9308,30300.0
2015-04-06 10:30:00,84.94,84.97,84.75,84.75,29700.0,77.9675,77.9951,77.7931,77.7931,29700.0
2015-04-06 11:00:00,84.77,84.79,84.54,84.62,25000.0,77.8115,77.8299,77.6004,77.6738,25000.0
2015-04-06 11:30:00,84.6,84.71,84.52,84.61,27900.0,77.6555,77.7564,77.582,77.6646,27900.0
2015-04-06 12:00:00,84.61,84.7,84.53,84.66,26300.0,77.6646,77.7472,77.5912,77.7105,26300.0
2015-04-06 12:30:00,84.69,84.7,84.53,84.64,28900.0,77.7381,77.7472,77.5912,77.6922,28900.0
2015-04-06 13:00:00,84.64,84.64,84.49,84.61,15300.0,77.6922,77.6922,77.5545,77.6646,15300.0
2015-04-06 13:30:00,84.67,84.69,84.54,84.65,24000.0,77.7197,77.7381,77.6004,77.7014,24000.0
2015-04-06 14:00:00,84.64,84.7,84.57,84.57,25600.0,77.6922,77.7472,77.6279,77.6279,25600.0
2015-04-06 14:30:00,84.58,84.65,84.5,84.5,23700.0,77.6371,77.7014,77.5637,77.5637,23700.0
2015-04-06 15:00:00,84.5,84.51,84.32,84.4,36700.0,77.5637,77.5728,77.3984,77.4719,36700.0
2015-04-06 15:30:00,84.42,84.54,84.38,84.46,86000.0,77.4902,77.6004,77.4535,77.5269,86000.0
2015-04-07 09:30:00,84.5,84.82,84.14,84.42,74800.0,77.5637,77.8574,77.2332,77.4902,74800.0
2015-04-07 10:00:00,84.47,84.53,84.1,84.45,66400.0,77.5361,77.5912,77.1965,77.5178,66400.0
2015-04-07 10:30:00,84.48,84.55,84.19,84.39,73500.0,77.5453,77.6096,77.2791,77.4627,73500.0
2015-04-07 11:00:00,84.38,84.42,84.3,84.39,111600.0,77.4535,77.4902,77.3801,77.4627,111600.0
2015-04-07 11:30:00,84.38,84.43,84.36,84.42,55300.0,77.4535,77.4994,77.4352,77.4902,55300.0
2015-04-07 12:00:00,84.42,84.57,84.38,84.41,58800.0,77.4902,77.6279,77.4535,77.4811,58800.0
2015-04-07 12:30:00,84.4,84.45,84.07,84.07,55600.0,77.4719,77.5178,77.169,77.169,55600.0
2015-04-07 13:00:00,84.07,84.23,84.05,84.14,20800.0,77.169,77.3158,77.1506,77.2332,20800.0
2015-04-07 13:30:00,84.13,84.18,83.93,84.02,34500.0,77.224,77.2699,77.0405,77.1231,34500.0
2015-04-07 14:00:00,84.03,84.06,83.97,83.99,16800.0,77.1322,77.1598,77.0772,77.0955,16800.0
2015-04-07 14:30:00,84.0,84.01,83.7,83.72,32100.0,77.1047,77.1139,76.8293,76.8477,32100.0
2015-04-07 15:00:00,83.72,83.75,83.6,83.61,55500.0,76.8477,76.8752,76.7375,76.7467,55500.0
2015-04-07 15:30:00,83.61,83.62,83.12,83.18,263300.0,76.7467,76.7559,76.2969,76.352,263300.0
2015-04-08 09:30:00,82.97,83.2,82.19,82.19,167200.0,76.1593,76.3704,75.4433,75.4433,167200.0
2015-04-08 10:00:00,82.19,82.4,81.73,82.29,147400.0,75.4433,75.636,75.021,75.5351,147400.0
2015-04-08 10:30:00,82.27,82.5,82.06,82.22,64600.0,75.5167,75.7278,75.324,75.4708,64600.0
2015-04-08 11:00:00,82.22,82.7,82.14,82.63,54100.0,75.4708,75.9114,75.3974,75.8472,54100.0
2015-04-08 11:30:00,82.63,83.09,82.52,82.66,172500.0,75.8472,76.2694,75.7462,75.8747,172500.0
2015-04-08 12:00:00,82.66,82.82,82.48,82.49,62000.0,75.8747,76.0216,75.7095,75.7187,62000.0
2015-04-08 12:30:00,82.49,82.69,82.47,82.65,30900.0,75.7187,75.9022,75.7003,75.8655,30900.0
2015-04-08 13:00:00,82.64,82.78,82.62,82.7,26100.0,75.8563,75.9849,75.838,75.9114,26100.0
2015-04-08 13:30:00,82.7,82.77,82.51,82.75,39500.0,75.9114,75.9757,75.737,75.9573,39500.0
2015-04-08 14:00:00,82.76,82.97,82.17,82.76,82600.0,75.9665,76.1593,75.4249,75.9665,82600.0
2015-04-08 14:30:00,82.77,82.88,82.62,82.66,65500.0,75.9757,76.0766,75.838,75.8747,65500.0
2015-04-08 15:00:00,82.67,83.08,82.64,82.99,56600.0,75.8839,76.2602,75.8563,76.1776,56600.0
2015-04-08 15:30:00,82.99,83.23,82.89,83.18,176700.0,76.1776,76.3979,76.0858,76.352,176700.0
2015-04-09 09:30:00,82.83,83.61,82.76,83.43,88800.0,76.0308,76.7467,75.9665,76.5815,88800.0
2015-04-09 10:00:00,83.4,83.56,82.84,82.93,44400.0,76.554,76.7008,76.0399,76.1225,44400.0
2015-04-09 10:30:00,82.93,82.93,82.31,82.84,70600.0,76.1225,76.1225,75.5534,76.0399,70600.0
2015-04-09 11:00:00,82.82,82.82,82.47,82.56,35200.0,76.0216,76.0216,75.7003,75.7829,35200.0
2015-04-09 11:30:00,82.59,82.7,82.54,82.69,24000.0,75.8105,75.9114,75.7646,75.9022,24000.0
2015-04-09 12:00:00,82.7,82.74,82.59,82.66,37600.0,75.9114,75.9481,75.8105,75.8747,37600.0
2015-04-09 12:30:00,82.67,82.72,82.59,82.65,25200.0,75.8839,75.9298,75.8105,75.8655,25200.0
2015-04-09 13:00:00,82.65,82.76,82.62,82.67,29700.0,75.8655,75.9665,75.838,75.8839,29700.0
2015-04-09 13:30:00,82.67,82.7,82.52,82.52,32900.0,75.8839,75.9114,75.7462,75.7462,32900.0
2015-04-09 14:00:00,82.51,82.63,82.48,82.53,46200.0,75.737,75.8472,75.7095,75.7554,46200.0
2015-04-09 14:30:00,82.53,82.64,82.48,82.6,48800.0,75.7554,75.8563,75.7095,75.8196,48800.0
2015-04-09 15:00:00,82.6,82.84,82.6,82.83,28400.0,75.8196,76.0399,75.8196,76.0308,28400.0
2015-04-09 15:30:00,82.84,82.85,82.72,82.77,99100.0,76.0399,76.0491,75.9298,75.9757,99100.0
2015-04-10 09:30:00,83.09,83.66,82.54,83.43,70800.0,76.2694,76.7926,75.7646,76.5815,70800.0
2015-04-10 10:00:00,83.39,83.4,83.06,83.21,31200.0,76.5448,76.554,76.2419,76.3796,31200.0
2015-04-10 10:30:00,83.22,83.51,83.2,83.34,32700.0,76.3887,76.6549,76.3704,76.4989,32700.0
2015-04-10 11:00:00,83.32,83.49,83.31,83.39,24900.0,76.4805,76.6366,76.4713,76.5448,24900.0
2015-04-10 11:30:00,83.38,83.42,83.32,83.4,21600.0,76.5356,76.5723,76.4805,76.554,21600.0
2015-04-10 12:00:00,83.41,83.42,83.32,83.35,23500.0,76.5631,76.5723,76.4805,76.5081,23500.0
2015-04-10 12:30:00,83.39,83.43,83.25,83.25,45300.0,76.5448,76.5815,76.4163,76.4163,45300.0
2015-04-10 13:00:00,83.27,83.38,83.27,83.31,17700.0,76.4346,76.5356,76.4346,76.4713,17700.0
2015-04-10 13:30:00,83.31,83.37,83.29,83.34,50900.0,76.4713,76.5264,76.453,76.4989,50900.0
2015-04-10 14:00:00,83.33,83.36,83.29,83.34,52200.0,76.4897,76.5172,76.453,76.4989,52200.0
2015-04-10 14:30:00,83.33,83.38,83.31,83.34,38000.0,76.4897,76.5356,76.4713,76.4989,38000.0
2015-04-10 15:00:00,83.33,83.39,83.28,83.39,62400.0,76.4897,76.5448,76.4438,76.5448,62400.0
2015-04-10 15:30:00,83.38,83.38,83.26,83.31,199100.0,76.5356,76.5356,76.4255,76.4713,199100.0
2015-04-13 09:30:00,83.0,83.08,82.11,82.83,100300.0,76.1868,76.2602,75.3699,76.0308,100300.0
2015-04-13 10:00:00,82.83,83.09,82.81,83.06,45200.0,76.0308,76.2694,76.0124,76.2419,45200.0
2015-04-13 10:30:00,83.06,83.27,83.06,83.23,27800.0,76.2419,76.4346,76.2419,76.3979,27800.0
2015-04-13 11:00:00,83.24,83.28,82.92,83.11,34700.0,76.4071,76.4438,76.1134,76.2878,34700.0
2015-04-13 11:30:00,83.11,83.47,83.1,83.47,50600.0,76.2878,76.6182,76.2786,76.6182,50600.0
2015-04-13 12:00:00,83.47,83.55,83.46,83.53,29100.0,76.6182,76.6916,76.609,76.6733,29100.0
2015-04-13 12:30:00,83.53,83.57,83.49,83.51,17600.0,76.6733,76.71,76.6366,76.6549,17600.0
2015-04-13 13:00:00,83.51,83.56,83.44,83.44,48000.0,76.6549,76.7008,76.5907,76.5907,48000.0
2015-04-13 13:30:00,83.43,83.48,83.26,83.4,27600.0,76.5815,76.6274,76.4255,76.554,27600.0
2015-04-13 14:00:00,83.39,83.42,83.32,83.38,26400.0,76.5448,76.5723,76.4805,76.5356,26400.0
2015-04-13 14:30:00,83.39,83.49,83.27,83.31,56200.0,76.5448,76.6366,76.4346,76.4713,56200.0
2015-04-13 15:00:00,83.32,83.34,83.04,83.08,33900.0,76.4805,76.4989,76.2235,76.2602,33900.0
2015-04-13 15:30:00,83.07,83.18,83.01,83.05,94800.0,76.2511,76.352,76.196,76.2327,94800.0
2015-04-14 09:30:00,84.26,84.37,83.27,83.27,114200.0,77.3434,77.4443,76.4346,76.4346,114200.0
2015-04-14 10:00:00,83.22,83.23,82.67,82.78,75400.0,76.3887,76.3979,75.8839,75.9849,75400.0
2015-04-14 10:30:00,82.78,82.84,82.54,82.67,87300.0,75.9849,76.0399,75.7646,75.8839,87300.0
2015-04-14 11:00:00,82.69,82.91,82.62,82.75,38300.0,75.9022,76.1042,75.838,75.9573,38300.0
2015-04-14 11:30:00,82.74,82.88,82.6,82.8,50900.0,75.9481,76.0766,75.8196,76.0032,50900.0
2015-04-14 12:00:00,82.81,82.85,82.54,82.62,25700.0,76.0124,76.0491,75.7646,75.838,25700.0
2015-04-14 12:30:00,82.66,82.86,82.52,82.56,40600.0,75.8747,76.0583,75.7462,75.7829,40600.0
2015-04-14 13:00:00,82.58,82.76,82.52,82.72,97200.0,75.8013,75.9665,75.7462,75.9298,97200.0
2015-04-14 13:30:00,82.75,82.92,82.66,82.91,54100.0,75.9573,76.1134,75.8747,76.1042,54100.0
2015-04-14 14:00:00,82.91,83.15,82.87,83.12,29500.0,76.1042,76.3245,76.0675,76.2969,29500.0
2015-04-14 14:30:00,83.14,83.17,82.89,83.16,41800.0,76.3153,76.3428,76.0858,76.3337,41800.0
2015-04-14 15:00:00,83.17,83.32,83.1,83.25,44600.0,76.3428,76.4805,76.2786,76.4163,44600.0
2015-04-14 15:30:00,83.27,83.38,83.18,83.25,144400.0,76.4346,76.5356,76.352,76.4163,144400.0
2015-04-15 09:30:00,83.5,83.98,83.16,83.98,29400.0,76.6458,77.0864,76.3337,77.0864,29400.0
2015-04-15 10:00:00,83.99,84.13,83.75,83.95,23900.0,77.0955,77.224,76.8752,77.0588,23900.0
2015-04-15 10:30:00,83.98,84.47,83.96,84.23,61600.0,77.0864,77.5361,77.068,77.3158,61600.0
2015-04-15 11:00:00,84.17,84.74,84.15,84.45,68000.0,77.2608,77.784,77.2424,77.5178,68000.0
2015-04-15 11:30:00,84.43,84.5,84.3,84.45,44600.0,77.4994,77.5637,77.3801,77.5178,44600.0
2015-04-15 12:00:00,84.44,84.49,84.39,84.45,29900.0,77.5086,77.5545,77.4627,77.5178,29900.0
2015-04-15 12:30:00,84.42,84.49,84.36,84.42,24500.0,77.4902,77.5545,77.4352,77.4902,24500.0
2015-04-15 13:00:00,84.41,84.53,84.37,84.5,37900.0,77.4811,77.5912,77.4443,77.5637,37900.0
2015-04-15 13:30:00,84.49,84.49,84.27,84.27,32700.0,77.5545,77.5545,77.3525,77.3525,32700.0
2015-04-15 14:00:00,84.27,84.29,83.98,84.16,64900.0,77.3525,77.3709,77.0864,77.2516,64900.0
2015-04-15 14:30:00,84.16,84.29,84.01,84.02,47400.0,77.2516,77.3709,77.1139,77.1231,47400.0
2015-04-15 15:00:00,84.03,84.15,83.89,83.98,54600.0,77.1322,77.2424,77.0037,77.0864,54600.0
2015-04-15 15:30:00,83.98,83.99,83.67,83.8,148900.0,77.0864,77.0955,76.8018,76.9211,148900.0
2015-04-16 09:30:00,83.7,83.74,82.79,82.92,120100.0,76.8293,76.8661,75.994,76.1134,120100.0
2015-04-16 10:00:00,82.98,83.0,82.38,82.42,70800.0,76.1684,76.1868,75.6177,75.6544,70800.0
2015-04-16 10:30:00,82.41,82.97,82.36,82.68,109100.0,75.6452,76.1593,75.5993,75.8931,109100.0
2015-04-16 11:00:00,82.7,82.93,82.68,82.82,41000.0,75.9114,76.1225,75.8931,76.0216,41000.0
2015-04-16 11:30:00,82.83,82.85,82.63,82.75,38300.0,76.0308,76.0491,75.8472,75.9573,38300.0
2015-04-16 12:00:00,82.74,82.79,82.6,82.6,45000.0,75.9481,75.994,75.8196,75.8196,45000.0
2015-04-16 12:30:00,82.6,82.72,82.58,82.66,56200.0,75.8196,75.9298,75.8013,75.8747,56200.0
2015-04-16 13:00:00,82.65,82.84,82.57,82.65,67900.0,75.8655,76.0399,75.7921,75.8655,67900.0
2015-04-16 13:30:00,82.65,83.07,82.65,82.9,32100.0,75.8655,76.2511,75.8655,76.095,32100.0
2015-04-16 14:00:00,82.88,83.26,82.84,83.21,56000.0,76.0766,76.4255,76.0399,76.3796,56000.0
2015-04-16 14:30:00,83.22,83.29,82.94,82.94,46300.0,76.3887,76.453,76.1317,76.1317,46300.0
2015-04-16 15:00:00,82.94,83.0,82.65,82.72,53300.0,76.1317,76.1868,75.8655,75.9298,53300.0
2015-04-16 15:30:00,82.71,82.81,82.63,82.76,173000.0,75.9206,76.0124,75.8472,75.9665,173000.0
2015-04-17 09:30:00,82.02,82.57,81.9,82.5,201000.0,75.2872,75.7921,75.1771,75.7278,201000.0
2015-04-17 10:00:00,82.5,82.6,81.64,81.92,122700.0,75.7278,75.8196,74.9384,75.1955,122700.0
2015-04-17 10:30:00,81.89,82.05,81.37,81.38,64300.0,75.1679,75.3148,74.6906,74.6998,64300.0
2015-04-17 11:00:00,81.37,82.04,81.29,82.04,39500.0,74.6906,75.3056,74.6172,75.3056,39500.0
2015-04-17 11:30:00,82.03,82.06,81.81,81.85,36900.0,75.2964,75.324,75.0945,75.1312,36900.0
2015-04-17 12:00:00,81.84,82.2,81.81,82.1,20100.0,75.122,75.4525,75.0945,75.3607,20100.0
2015-04-17 12:30:00,82.09,82.23,82.06,82.15,15400.0,75.3515,75.48,75.324,75.4066,15400.0
2015-04-17 13:00:00,82.15,82.25,81.91,82.17,49300.0,75.4066,75.4984,75.1863,75.4249,49300.0
2015-04-17 13:30:00,82.15,82.17,81.57,81.64,59500.0,75.4066,75.4249,74.8742,74.9384,59500.0
2015-04-17 14:00:00,81.66,81.7,81.43,81.62,40100.0,74.9568,74.9935,74.7457,74.9201,40100.0
2015-04-17 14:30:00,81.62,81.72,81.54,81.65,20000.0,74.9201,75.0119,74.8466,74.9476,20000.0
2015-04-17 15:00:00,81.64,81.68,81.57,81.67,43200.0,74.9384,74.9752,74.8742,74.966,43200.0
2015-04-17 15:30:00,81.68,82.03,81.68,81.93,126500.0,74.9752,75.2964,74.9752,75.2046,126500.0
2015-04-20 09:30:00,82.26,82.46,82.02,82.4,59700.0,75.5075,75.6911,75.2872,75.636,59700.0
2015-04-20 10:00:00,82.43,82.47,81.87,81.87,42800.0,75.6636,75.7003,75.1496,75.1496,42800.0
2015-04-20 10:30:00,81.89,81.9,81.6,81.81,35300.0,75.1679,75.1771,74.9017,75.0945,35300.0
2015-04-20 11:00:00,81.82,82.05,81.63,81.83,40200.0,75.1037,75.3148,74.9293,75.1128,40200.0
2015-04-20 11:30:00,81.83,81.9,81.7,81.83,20200.0,75.1128,75.1771,74.9935,75.1128,20200.0
2015-04-20 12:00:00,81.84,81.88,81.53,81.64,46800.0,75.122,75.1587,74.8375,74.9384,46800.0
2015-04-20 12:30:00,81.68,81.68,81.57,81.59,44500.0,74.9752,74.9752,74.8742,74.8925,44500.0
2015-04-20 13:00:00,81.59,81.73,81.58,81.68,25100.0,74.8925,75.021,74.8834,74.9752,25100.0
2015-04-20 13:30:00,81.7,81.7,81.54,81.56,27700.0,74.9935,74.9935,74.8466,74.865,27700.0
2015-04-20 14:00:00,81.57,81.68,81.56,81.63,26100.0,74.8742,74.9752,74.865,74.9293,26100.0
2015-04-20 14:30:00,81.62,81.68,81.62,81.65,24800.0,74.9201,74.9752,74.9201,74.9476,24800.0
2015-04-20 15:00:00,81.65,81.79,81.6,81.73,41000.0,74.9476,75.0761,74.9017,75.021,41000.0
2015-04-20 15:30:00,81.74,81.8,81.66,81.74,86600.0,75.0302,75.0853,74.9568,75.0302,86600.0
2015-04-21 09:30:00,81.89,82.14,81.63,81.98,38100.0,75.1679,75.3974,74.9293,75.2505,38100.0
2015-04-21 10:00:00,81.92,82.06,81.74,81.77,23500.0,75.1955,75.324,75.0302,75.0578,23500.0
2015-04-21 10:30:00,81.73,81.78,81.44,81.45,70000.0,75.021,75.0669,74.7549,74.764,70000.0
2015-04-21 11:00:00,81.49,81.77,81.48,81.56,30300.0,74.8007,75.0578,74.7916,74.865,30300.0
2015-04-21 11:30:00,81.58,81.71,81.2,81.47,51800.0,74.8834,75.0027,74.5346,74.7824,51800.0
2015-04-21 12:00:00,81.43,81.75,81.39,81.64,28600.0,74.7457,75.0394,74.709,74.9384,28600.0
2015-04-21 12:30:00,81.66,81.73,81.56,81.58,10700.0,74.9568,75.021,74.865,74.8834,10700.0
2015-04-21 13:00:00,81.61,81.76,81.61,81.7,11700.0,74.9109,75.0486,74.9109,74.9935,11700.0
2015-04-21 13:30:00,81.67,81.67,81.43,81.54,16300.0,74.966,74.966,74.7457,74.8466,16300.0
2015-04-21 14:00:00,81.52,81.61,81.44,81.57,16600.0,74.8283,74.9109,74.7549,74.8742,16600.0
2015-04-21 14:30:00,81.61,81.67,81.56,81.63,25500.0,74.9109,74.966,74.865,74.9293,25500.0
2015-04-21 15:00:00,81.63,81.67,81.39,81.43,44600.0,74.9293,74.966,74.709,74.7457,44600.0
2015-04-21 15:30:00,81.44,81.58,81.35,81.38,115600.0,74.7549,74.8834,74.6722,74.6998,115600.0
2015-04-22 09:30:00,81.46,81.66,80.8,80.87,64100.0,74.7732,74.9568,74.1674,74.2316,64100.0
2015-04-22 10:00:00,80.91,81.09,80.71,80.86,52800.0,74.2684,74.4336,74.0848,74.2225,52800.0
2015-04-22 10:30:00,80.87,81.13,80.75,80.94,88300.0,74.2316,74.4703,74.1215,74.2959,88300.0
2015-04-22 11:00:00,80.94,81.2,80.93,81.01,50000.0,74.2959,74.5346,74.2867,74.3601,50000.0
2015-04-22 11:30:00,81.01,81.1,80.71,80.73,31200.0,74.3601,74.4428,74.0848,74.1031,31200.0
2015-04-22 12:00:00,80.76,80.85,80.64,80.68,30000.0,74.1307,74.2133,74.0205,74.0572,30000.0
2015-04-22 12:30:00,80.69,80.73,80.58,80.68,18900.0,74.0664,74.1031,73.9654,74.0572,18900.0
2015-04-22 13:00:00,80.72,80.75,80.6,80.6,17700.0,74.094,74.1215,73.9838,73.9838,17700.0
2015-04-22 13:30:00,80.6,80.96,80.6,80.89,22400.0,73.9838,74.3143,73.9838,74.25,22400.0
2015-04-22 14:00:00,80.9,80.93,80.77,80.81,28900.0,74.2592,74.2867,74.1398,74.1766,28900.0
2015-04-22 14:30:00,80.82,80.93,80.77,80.79,26600.0,74.1857,74.2867,74.1398,74.1582,26600.0
2015-04-22 15:00:00,80.79,80.89,80.76,80.82,53100.0,74.1582,74.25,74.1307,74.1857,53100.0
2015-04-22 15:30:00,80.82,80.95,80.77,80.88,112600.0,74.1857,74.3051,74.1398,74.2408,112600.0
2015-04-23 09:30:00,80.88,81.28,80.66,81.19,37000.0,74.2408,74.608,74.0389,74.5254,37000.0
2015-04-23 10:00:00,81.14,81.29,80.96,81.1,46600.0,74.4795,74.6172,74.3143,74.4428,46600.0
2015-04-23 10:30:00,81.13,81.37,81.04,81.21,41300.0,74.4703,74.6906,74.3877,74.5437,41300.0
2015-04-23 11:00:00,81.22,81.29,81.03,81.08,32300.0,74.5529,74.6172,74.3785,74.4244,32300.0
2015-04-23 11:30:00,81.05,81.4,81.04,81.38,31100.0,74.3969,74.7181,74.3877,74.6998,31100.0
2015-04-23 12:00:00,81.39,81.72,81.33,81.63,25500.0,74.709,75.0119,74.6539,74.9293,25500.0
2015-04-23 12:30:00,81.62,82.06,81.59,81.92,44200.0,74.9201,75.324,74.8925,75.1955,44200.0
2015-04-23 13:00:00,81.94,82.39,81.88,82.36,71800.0,75.2138,75.6269,75.1587,75.5993,71800.0
2015-04-23 13:30:00,82.34,82.5,82.26,82.47,41700.0,75.581,75.7278,75.5075,75.7003,41700.0
2015-04-23 14:00:00,82.49,82.53,82.34,82.5,48100.0,75.7187,75.7554,75.581,75.7278,48100.0
2015-04-23 14:30:00,82.48,82.55,82.41,82.47,32300.0,75.7095,75.7737,75.6452,75.7003,32300.0
2015-04-23 15:00:00,82.46,82.59,82.45,82.52,60000.0,75.6911,75.8105,75.6819,75.7462,60000.0
2015-04-23 15:30:00,82.52,82.6,82.32,82.33,231400.0,75.7462,75.8196,75.5626,75.5718,231400.0
2015-04-24 09:30:00,82.45,82.7,82.15,82.35,31700.0,75.6819,75.9114,75.4066,75.5902,31700.0
2015-04-24 10:00:00,82.36,82.39,82.12,82.34,74300.0,75.5993,75.6269,75.379,75.581,74300.0
2015-04-24 10:30:00,82.38,82.56,82.33,82.53,27300.0,75.6177,75.7829,75.5718,75.7554,27300.0
2015-04-24 11:00:00,82.5,82.79,82.42,82.76,22100.0,75.7278,75.994,75.6544,75.9665,22100.0
2015-04-24 11:30:00,82.75,82.88,82.67,82.73,23100.0,75.9573,76.0766,75.8839,75.939,23100.0
2015-04-24 12:00:00,82.73,83.01,82.73,82.88,48200.0,75.939,76.196,75.939,76.0766,48200.0
2015-04-24 12:30:00,82.85,82.95,82.81,82.83,15300.0,76.0491,76.1409,76.0124,76.0308,15300.0
2015-04-24 13:00:00,82.82,82.99,82.68,82.99,21500.0,76.0216,76.1776,75.8931,76.1776,21500.0
2015-04-24 13:30:00,82.99,83.07,82.85,83.02,23100.0,76.1776,76.2511,76.0491,76.2052,23100.0
2015-04-24 14:00:00,83.02,83.2,83.01,83.18,26200.0,76.2052,76.3704,76.196,76.352,26200.0
2015-04-24 14:30:00,83.19,83.42,83.16,83.25,55700.0,76.3612,76.5723,76.3337,76.4163,55700.0
2015-04-24 15:00:00,83.26,83.33,83.16,83.24,58200.0,76.4255,76.4897,76.3337,76.4071,58200.0
2015-04-24 15:30:00,83.23,83.49,83.17,83.46,253300.0,76.3979,76.6366,76.3428,76.609,253300.0
2015-04-27 09:30:00,83.96,83.98,83.39,83.97,41100.0,77.068,77.0864,76.5448,77.0772,41100.0
2015-04-27 10:00:00,83.96,84.03,83.69,83.85,25500.0,77.068,77.1322,76.8202,76.967,25500.0
2015-04-27 10:30:00,83.83,83.83,83.59,83.72,28800.0,76.9487,76.9487,76.7284,76.8477,28800.0
2015-04-27 11:00:00,83.72,83.72,83.52,83.6,25900.0,76.8477,76.8477,76.6641,76.7375,25900.0
2015-04-27 11:30:00,83.67,83.67,83.45,83.49,26100.0,76.8018,76.8018,76.5999,76.6366,26100.0
2015-04-27 12:00:00,83.48,83.51,83.38,83.39,31800.0,76.6274,76.6549,76.5356,76.5448,31800.0
2015-04-27 12:30:00,83.39,83.49,83.33,83.38,40300.0,76.5448,76.6366,76.4897,76.5356,40300.0
2015-04-27 13:00:00,83.38,83.39,83.2,83.32,22300.0,76.5356,76.5448,76.3704,76.4805,22300.0
2015-04-27 13:30:00,83.33,83.33,83.15,83.23,27500.0,76.4897,76.4897,76.3245,76.3979,27500.0
2015-04-27 14:00:00,83.24,83.27,83.11,83.2,14200.0,76.4071,76.4346,76.2878,76.3704,14200.0
2015-04-27 14:30:00,83.2,83.2,82.98,83.0,25400.0,76.3704,76.3704,76.1684,76.1868,25400.0
2015-04-27 15:00:00,83.04,83.12,82.92,83.07,54100.0,76.2235,76.2969,76.1134,76.2511,54100.0
2015-04-27 15:30:00,83.09,83.16,83.03,83.12,160800.0,76.2694,76.3337,76.2143,76.2969,160800.0
2015-04-28 09:30:00,82.78,83.09,82.31,82.31,61300.0,75.9849,76.2694,75.5534,75.5534,61300.0
2015-04-28 10:00:00,82.31,82.41,81.82,82.01,66700.0,75.5534,75.6452,75.1037,75.2781,66700.0
2015-04-28 10:30:00,82.02,82.66,82.02,82.64,67300.0,75.2872,75.8747,75.2872,75.8563,67300.0
2015-04-28 11:00:00,82.66,82.79,82.59,82.75,93600.0,75.8747,75.994,75.8105,75.9573,93600.0
2015-04-28 11:30:00,82.75,82.8,82.57,82.66,46900.0,75.9573,76.0032,75.7921,75.8747,46900.0
2015-04-28 12:00:00,82.67,82.69,82.48,82.59,26700.0,75.8839,75.9022,75.7095,75.8105,26700.0
2015-04-28 12:30:00,82.58,82.6,82.42,82.56,27300.0,75.8013,75.8196,75.6544,75.7829,27300.0
2015-04-28 13:00:00,82.54,82.57,82.49,82.54,21600.0,75.7646,75.7921,75.7187,75.7646,21600.0
2015-04-28 13:30:00,82.54,82.67,82.5,82.55,14700.0,75.7646,75.8839,75.7278,75.7737,14700.0
2015-04-28 14:00:00,82.54,82.8,82.44,82.74,41800.0,75.7646,76.0032,75.6728,75.9481,41800.0
2015-04-28 14:30:00,82.73,82.99,82.69,82.97,32200.0,75.939,76.1776,75.9022,76.1593,32200.0
2015-04-28 15:00:00,82.96,83.1,82.95,83.01,50700.0,76.1501,76.2786,76.1409,76.196,50700.0
2015-04-28 15:30:00,83.01,83.14,82.95,83.12,110700.0,76.196,76.3153,76.1409,76.2969,110700.0
2015-04-29 09:30:00,82.43,82.71,82.11,82.32,65800.0,75.6636,75.9206,75.3699,75.5626,65800.0
2015-04-29 10:00:00,82.32,82.34,81.78,81.97,43300.0,75.5626,75.581,75.0669,75.2413,43300.0
2015-04-29 10:30:00,81.94,82.23,81.94,82.22,31700.0,75.2138,75.48,75.2138,75.4708,31700.0
2015-04-29 11:00:00,82.18,82.85,82.18,82.59,46300.0,75.4341,76.0491,75.4341,75.8105,46300.0
2015-04-29 11:30:00,82.6,82.9,82.59,82.9,29300.0,75.8196,76.095,75.8105,76.095,29300.0
2015-04-29 12:00:00,82.92,82.92,82.56,82.65,27400.0,76.1134,76.1134,75.7829,75.8655,27400.0
2015-04-29 12:30:00,82.63,82.91,82.55,82.86,21800.0,75.8472,76.1042,75.7737,76.0583,21800.0
2015-04-29 13:00:00,82.86,82.92,82.69,82.75,21800.0,76.0583,76.1134,75.9022,75.9573,21800.0
2015-04-29 13:30:00,82.77,82.95,82.74,82.84,21300.0,75.9757,76.1409,75.9481,76.0399,21300.0
2015-04-29 14:00:00,82.91,83.12,82.67,82.95,42800.0,76.1042,76.2969,75.8839,76.1409,42800.0
2015-04-29 14:30:00,82.98,83.38,82.96,83.18,39200.0,76.1684,76.5356,76.1501,76.352,39200.0
2015-04-29 15:00:00,83.2,83.23,82.84,83.11,47600.0,76.3704,76.3979,76.0399,76.2878,47600.0
2015-04-29 15:30:00,83.09,83.15,82.99,83.09,138500.0,76.2694,76.3245,76.1776,76.2694,138500.0
2015-04-30 09:30:00,83.08,85.09,83.08,84.14,165700.0,76.2602,78.1052,76.2602,77.2332,165700.0
2015-04-30 10:00:00,84.11,84.36,84.02,84.05,77900.0,77.2057,77.4352,77.1231,77.1506,77900.0
2015-04-30 10:30:00,84.04,84.6,83.84,84.53,141800.0,77.1414,77.6555,76.9578,77.5912,141800.0
2015-04-30 11:00:00,84.59,85.24,84.57,85.11,76200.0,77.6463,78.2429,77.6279,78.1236,76200.0
2015-04-30 11:30:00,85.16,85.49,84.87,85.07,103600.0,78.1695,78.4724,77.9033,78.0869,103600.0
2015-04-30 12:00:00,85.04,85.38,85.03,85.14,55300.0,78.0593,78.3714,78.0502,78.1511,55300.0
2015-04-30 12:30:00,85.13,85.57,85.09,85.57,63500.0,78.142,78.5458,78.1052,78.5458,63500.0
2015-04-30 13:00:00,85.57,86.0,85.49,85.98,112300.0,78.5458,78.9405,78.4724,78.9222,112300.0
2015-04-30 13:30:00,85.97,86.23,85.77,85.86,157400.0,78.913,79.1517,78.7294,78.812,157400.0
2015-04-30 14:00:00,85.83,85.98,85.55,85.65,96800.0,78.7845,78.9222,78.5275,78.6193,96800.0
2015-04-30 14:30:00,85.64,85.65,85.08,85.36,117600.0,78.6101,78.6193,78.0961,78.3531,117600.0
2015-04-30 15:00:00,85.37,85.62,85.19,85.48,176900.0,78.3623,78.5917,78.197,78.4632,176900.0
2015-04-30 15:30:00,85.47,85.71,85.45,85.53,331900.0,78.454,78.6743,78.4357,78.5091,331900.0
2015-05-01 09:30:00,86.12,86.67,85.87,86.12,154200.0,79.0507,79.5555,78.8212,79.0507,154200.0
2015-05-01 10:00:00,86.03,86.17,85.69,86.07,70700.0,78.9681,79.0966,78.656,79.0048,70700.0
2015-05-01 10:30:00,86.06,86.16,85.69,85.8,148500.0,78.9956,79.0874,78.656,78.757,148500.0
2015-05-01 11:00:00,85.79,86.6,85.77,86.6,125400.0,78.7478,79.4913,78.7294,79.4913,125400.0
2015-05-01 11:30:00,86.59,86.67,86.38,86.47,56700.0,79.4821,79.5555,79.2893,79.372,56700.0
2015-05-01 12:00:00,86.48,86.57,86.45,86.54,45600.0,79.3811,79.4637,79.3536,79.4362,45600.0
2015-05-01 12:30:00,86.55,86.85,86.52,86.64,61300.0,79.4454,79.7208,79.4179,79.528,61300.0
2015-05-01 13:00:00,86.65,87.34,86.63,87.34,85000.0,79.5372,80.1705,79.5188,80.1705,85000.0
2015-05-01 13:30:00,87.35,87.81,87.26,87.76,111200.0,80.1797,80.602,80.0971,80.5561,111200.0
2015-05-01 14:00:00,87.8,88.0,87.7,88.0,101600.0,80.5928,80.7764,80.501,80.7764,101600.0
2015-05-01 14:30:00,88.0,88.57,87.92,88.3,222800.0,80.7764,81.2996,80.7029,81.0517,222800.0
2015-05-01 15:00:00,88.32,88.33,88.01,88.05,145100.0,81.0701,81.0793,80.7855,80.8223,145100.0
2015-05-01 15:30:00,88.06,88.44,88.06,88.34,281100.0,80.8314,81.1802,80.8314,81.0885,281100.0
2015-05-04 09:30:00,88.24,88.62,87.97,88.06,73100.0,80.9967,81.3455,80.7488,80.8314,73100.0
2015-05-04 10:00:00,88.08,89.36,88.05,88.98,168100.0,80.8498,82.0247,80.8223,81.6759,168100.0
2015-05-04 10:30:00,89.0,89.26,88.89,89.02,120100.0,81.6943,81.9329,81.5933,81.7126,120100.0
2015-05-04 11:00:00,89.02,89.48,88.8,89.11,103400.0,81.7126,82.1349,81.5107,81.7952,103400.0
2015-05-04 11:30:00,89.11,89.31,88.96,89.23,105900.0,81.7952,81.9788,81.6576,81.9054,105900.0
2015-05-04 12:00:00,89.23,89.51,89.04,89.5,96500.0,81.9054,82.1624,81.731,82.1532,96500.0
2015-05-04 12:30:00,89.51,89.57,89.2,89.37,96000.0,82.1624,82.2175,81.8779,82.0339,96000.0
2015-05-04 13:00:00,89.34,89.44,88.73,88.73,169400.0,82.0064,82.0982,81.4464,81.4464,169400.0
2015-05-04 13:30:00,88.74,88.99,88.64,88.95,48600.0,81.4556,81.6851,81.3638,81.6484,48600.0
2015-05-04 14:00:00,88.95,89.02,88.75,88.88,55900.0,81.6484,81.7126,81.4648,81.5841,55900.0
2015-05-04 14:30:00,88.9,88.9,88.37,88.52,110400.0,81.6025,81.6025,81.116,81.2537,110400.0
2015-05-04 15:00:00,88.51,88.6,88.39,88.42,114000.0,81.2445,81.3271,81.1343,81.1619,114000.0
2015-05-04 15:30:00,88.42,88.55,88.08,88.1,310400.0,81.1619,81.2812,80.8498,80.8682,310400.0
2015-05-05 09:30:00,85.54,87.52,85.02,85.33,210100.0,78.5183,80.3358,78.041,78.3255,210100.0
2015-05-05 10:00:00,85.29,87.35,85.23,86.98,179900.0,78.2888,80.1797,78.2337,79.8401,179900.0
2015-05-05 10:30:00,86.92,86.94,85.94,86.42,159400.0,79.785,79.8034,78.8855,79.3261,159400.0
2015-05-05 11:00:00,86.4,86.49,85.8,85.85,113800.0,79.3077,79.3903,78.757,78.8028,113800.0
2015-05-05 11:30:00,85.81,85.97,85.53,85.65,74400.0,78.7661,78.913,78.5091,78.6193,74400.0
2015-05-05 12:00:00,85.65,85.85,85.45,85.5,68000.0,78.6193,78.8028,78.4357,78.4816,68000.0
2015-05-05 12:30:00,85.55,85.72,85.31,85.45,50900.0,78.5275,78.6835,78.3072,78.4357,50900.0
2015-05-05 13:00:00,85.48,85.57,85.32,85.44,59900.0,78.4632,78.5458,78.3164,78.4265,59900.0
2015-05-05 13:30:00,85.42,85.72,85.22,85.4,53600.0,78.4081,78.6835,78.2246,78.3898,53600.0
2015-05-05 14:00:00,85.41,85.46,84.86,85.44,93900.0,78.399,78.4449,77.8941,78.4265,93900.0
2015-05-05 14:30:00,85.45,85.45,84.72,84.95,92100.0,78.4357,78.4357,77.7656,77.9767,92100.0
2015-05-05 15:00:00,84.91,85.58,84.91,85.49,107500.0,77.94,78.555,77.94,78.4724,107500.0
2015-05-05 15:30:00,85.47,85.6,85.31,85.5,233500.0,78.454,78.5734,78.3072,78.4816,233500.0
2015-05-06 09:30:00,86.48,86.82,85.16,86.31,63000.0,79.3811,79.6932,78.1695,79.2251,63000.0
2015-05-06 10:00:00,86.33,86.79,86.1,86.76,61000.0,79.2434,79.6657,79.0323,79.6382,61000.0
2015-05-06 10:30:00,86.71,87.42,86.59,87.11,59800.0,79.5923,80.244,79.4821,79.9594,59800.0
2015-05-06 11:00:00,87.11,87.11,86.62,86.85,41500.0,79.9594,79.9594,79.5096,79.7208,41500.0
2015-05-06 11:30:00,86.86,87.49,86.86,87.24,54300.0,79.7299,80.3082,79.7299,80.0787,54300.0
2015-05-06 12:00:00,87.24,87.77,87.24,87.74,43000.0,80.0787,80.5652,80.0787,80.5377,43000.0
2015-05-06 12:30:00,87.73,88.0,87.3,87.66,65800.0,80.5285,80.7764,80.1338,80.4643,65800.0
2015-05-06 13:00:00,87.66,87.71,87.25,87.25,29800.0,80.4643,80.5102,80.0879,80.0879,29800.0
2015-05-06 13:30:00,87.28,87.28,86.86,87.21,40700.0,80.1155,80.1155,79.7299,80.0512,40700.0
2015-05-06 14:00:00,87.22,87.31,87.01,87.27,48800.0,80.0604,80.143,79.8676,80.1063,48800.0
2015-05-06 14:30:00,87.27,87.28,86.8,87.28,67600.0,80.1063,80.1155,79.6749,80.1155,67600.0
2015-05-06 15:00:00,87.28,87.32,87.01,87.32,79800.0,80.1155,80.1522,79.8676,80.1522,79800.0
2015-05-06 15:30:00,87.34,87.45,87.11,87.35,151900.0,80.1705,80.2715,79.9594,80.1797,151900.0
2015-05-07 09:30:00,86.95,87.58,86.84,86.99,60100.0,79.8126,80.3908,79.7116,79.8493,60100.0
2015-05-07 10:00:00,87.03,87.92,86.94,87.79,50500.0,79.886,80.7029,79.8034,80.5836,50500.0
2015-05-07 10:30:00,87.79,88.64,87.65,88.54,81800.0,80.5836,81.3638,80.4551,81.272,81800.0
2015-05-07 11:00:00,88.57,88.91,88.32,88.84,78200.0,81.2996,81.6117,81.0701,81.5474,78200.0
2015-05-07 11:30:00,88.86,89.29,88.76,89.18,134600.0,81.5658,81.9605,81.474,81.8595,134600.0
2015-05-07 12:00:00,89.19,89.64,89.14,89.5,69200.0,81.8687,82.2817,81.8228,82.1532,69200.0
2015-05-07 12:30:00,89.5,89.5,89.27,89.5,60100.0,82.1532,82.1532,81.9421,82.1532,60100.0
2015-05-07 13:00:00,89.5,89.63,88.98,89.18,53000.0,82.1532,82.2726,81.6759,81.8595,53000.0
2015-05-07 13:30:00,89.17,89.31,89.13,89.27,37000.0,81.8503,81.9788,81.8136,81.9421,37000.0
2015-05-07 14:00:00,89.27,89.7,89.27,89.58,106900.0,81.9421,82.3368,81.9421,82.2267,106900.0
2015-05-07 14:30:00,89.56,89.93,89.53,89.56,72700.0,82.2083,82.5479,82.1808,82.2083,72700.0
2015-05-07 15:00:00,89.57,89.71,89.35,89.39,94800.0,82.2175,82.346,82.0155,82.0523,94800.0
2015-05-07 15:30:00,89.39,89.66,89.35,89.52,202900.0,82.0523,82.3001,82.0155,82.1716,202900.0
2015-05-08 09:30:00,90.0,91.1,89.67,90.47,106500.0,82.6122,83.6219,82.3093,83.0436,106500.0
2015-05-08 10:00:00,90.5,90.9,90.46,90.65,68700.0,83.0711,83.4383,83.0344,83.2088,68700.0
2015-05-08 10:30:00,90.63,90.7,90.5,90.64,58300.0,83.1905,83.2547,83.0711,83.1997,58300.0
2015-05-08 11:00:00,90.61,90.75,90.54,90.68,44200.0,83.1721,83.3006,83.1079,83.2364,44200.0
2015-05-08 11:30:00,90.69,90.72,90.47,90.58,34400.0,83.2455,83.2731,83.0436,83.1446,34400.0
2015-05-08 12:00:00,90.59,90.63,90.47,90.56,27600.0,83.1538,83.1905,83.0436,83.1262,27600.0
2015-05-08 12:30:00,90.56,90.65,90.51,90.6,30000.0,83.1262,83.2088,83.0803,83.1629,30000.0
2015-05-08 13:00:00,90.6,90.75,90.57,90.63,40000.0,83.1629,83.3006,83.1354,83.1905,40000.0
2015-05-08 13:30:00,90.62,90.73,90.57,90.6,57000.0,83.1813,83.2823,83.1354,83.1629,57000.0
2015-05-08 14:00:00,90.6,90.75,90.6,90.67,40500.0,83.1629,83.3006,83.1629,83.2272,40500.0
2015-05-08 14:30:00,90.66,90.67,90.45,90.54,36500.0,83.218,83.2272,83.0252,83.1079,36500.0
2015-05-08 15:00:00,90.55,90.64,90.42,90.44,66600.0,83.117,83.1997,82.9977,83.0161,66600.0
2015-05-08 15:30:00,90.45,90.63,90.37,90.39,141200.0,83.0252,83.1905,82.9518,82.9702,141200.0
2015-05-11 09:30:00,90.13,91.28,89.98,91.26,85100.0,82.7315,83.7871,82.5938,83.7688,85100.0
2015-05-11 10:00:00,91.29,91.44,91.02,91.02,64100.0,83.7963,83.934,83.5485,83.5485,64100.0
2015-05-11 10:30:00,91.01,91.34,90.77,91.18,49200.0,83.5393,83.8422,83.319,83.6953,49200.0
2015-05-11 11:00:00,91.19,91.44,91.03,91.39,43500.0,83.7045,83.934,83.5576,83.8881,43500.0
2015-05-11 11:30:00,91.4,91.58,91.2,91.51,30600.0,83.8973,84.0625,83.7137,83.9982,30600.0
2015-05-11 12:00:00,91.48,91.53,91.21,91.35,39800.0,83.9707,84.0166,83.7229,83.8514,39800.0
2015-05-11 12:30:00,91.37,91.52,91.34,91.45,25200.0,83.8697,84.0074,83.8422,83.9432,25200.0
2015-05-11 13:00:00,91.47,91.79,91.4,91.72,46600.0,83.9615,84.2553,83.8973,84.191,46600.0
2015-05-11 13:30:00,91.77,91.77,91.47,91.47,28300.0,84.2369,84.2369,83.9615,83.9615,28300.0
2015-05-11 14:00:00,91.45,91.61,91.26,91.42,37300.0,83.9432,84.09,83.7688,83.9156,37300.0
2015-05-11 14:30:00,91.42,91.5,91.08,91.13,39900.0,83.9156,83.9891,83.6035,83.6494,39900.0
2015-05-11 15:00:00,91.1,91.51,91.01,91.51,88300.0,83.6219,83.9982,83.5393,83.9982,88300.0
2015-05-11 15:30:00,91.51,91.53,91.17,91.27,159000.0,83.9982,84.0166,83.6861,83.7779,159000.0
2015-05-12 09:30:00,90.65,91.1,90.41,90.66,92200.0,83.2088,83.6219,82.9885,83.218,92200.0
2015-05-12 10:00:00,90.66,91.19,90.31,90.5,95600.0,83.218,83.7045,82.8967,83.0711,95600.0
2015-05-12 10:30:00,90.48,90.97,90.48,90.56,66600.0,83.0528,83.5026,83.0528,83.1262,66600.0
2015-05-12 11:00:00,90.56,90.78,90.56,90.76,46500.0,83.1262,83.3282,83.1262,83.3098,46500.0
2015-05-12 11:30:00,90.75,91.0,90.71,90.85,53900.0,83.3006,83.5301,83.2639,83.3924,53900.0
2015-05-12 12:00:00,90.84,90.87,90.52,90.6,23400.0,83.3832,83.4108,83.0895,83.1629,23400.0
2015-05-12 12:30:00,90.61,90.76,90.5,90.67,23300.0,83.1721,83.3098,83.0711,83.2272,23300.0
2015-05-12 13:00:00,90.67,90.85,90.6,90.73,30800.0,83.2272,83.3924,83.1629,83.2823,30800.0
2015-05-12 13:30:00,90.71,90.75,90.46,90.54,44900.0,83.2639,83.3006,83.0344,83.1079,44900.0
2015-05-12 14:00:00,90.52,90.74,90.51,90.74,40900.0,83.0895,83.2914,83.0803,83.2914,40900.0
2015-05-12 14:30:00,90.75,90.81,90.37,90.41,44700.0,83.3006,83.3557,82.9518,82.9885,44700.0
2015-05-12 15:00:00,90.4,90.43,90.15,90.2,81200.0,82.9794,83.0069,82.7499,82.7958,81200.0
2015-05-12 15:30:00,90.2,90.54,90.2,90.23,183000.0,82.7958,83.1079,82.7958,82.8233,183000.0
2015-05-13 09:30:00,90.57,90.95,90.23,90.54,85700.0,83.1354,83.4842,82.8233,83.1079,85700.0
2015-05-13 10:00:00,90.56,90.81,90.33,90.63,47500.0,83.1262,83.3557,82.9151,83.1905,47500.0
2015-05-13 10:30:00,90.64,90.68,90.21,90.22,44700.0,83.1997,83.2364,82.805,82.8141,44700.0
2015-05-13 11:00:00,90.22,90.36,90.12,90.33,62300.0,82.8141,82.9426,82.7223,82.9151,62300.0
2015-05-13 11:30:00,90.36,90.76,90.28,90.56,56000.0,82.9426,83.3098,82.8692,83.1262,56000.0
2015-05-13 12:00:00,90.57,90.75,90.48,90.55,30200.0,83.1354,83.3006,83.0528,83.117,30200.0
2015-05-13 12:30:00,90.55,91.11,90.54,91.11,48300.0,83.117,83.6311,83.1079,83.6311,48300.0
2015-05-13 13:00:00,91.13,91.28,90.99,91.17,56400.0,83.6494,83.7871,83.5209,83.6861,56400.0
2015-05-13 13:30:00,91.16,91.53,91.09,91.42,60800.0,83.677,84.0166,83.6127,83.9156,60800.0
2015-05-13 14:00:00,91.44,91.45,91.03,91.1,58800.0,83.934,83.9432,83.5576,83.6219,58800.0
2015-05-13 14:30:00,91.1,91.17,90.95,91.07,40700.0,83.6219,83.6861,83.4842,83.5944,40700.0
2015-05-13 15:00:00,91.07,91.12,90.89,90.91,87100.0,83.5944,83.6403,83.4291,83.4475,87100.0
2015-05-13 15:30:00,90.91,90.99,90.83,90.88,124000.0,83.4475,83.5209,83.3741,83.42,124000.0
2015-05-14 09:30:00,91.57,91.6,90.78,91.08,42100.0,84.0533,84.0808,83.3282,83.6035,42100.0
2015-05-14 10:00:00,91.11,91.94,91.1,91.64,96800.0,83.6311,84.3929,83.6219,84.1176,96800.0
2015-05-14 10:30:00,91.63,91.97,91.44,91.49,33700.0,84.1084,84.4205,83.934,83.9799,33700.0
2015-05-14 11:00:00,91.47,91.53,91.22,91.3,22000.0,83.9615,84.0166,83.732,83.8055,22000.0
2015-05-14 11:30:00,91.32,91.79,91.21,91.79,38100.0,83.8238,84.2553,83.7229,84.2553,38100.0
2015-05-14 12:00:00,91.79,91.96,91.75,91.85,30000.0,84.2553,84.4113,84.2185,84.3103,30000.0
2015-05-14 12:30:00,91.84,91.96,91.82,91.94,21400.0,84.3011,84.4113,84.2828,84.3929,21400.0
2015-05-14 13:00:00,91.96,92.26,91.94,92.25,50600.0,84.4113,84.6867,84.3929,84.6775,50600.0
2015-05-14 13:30:00,92.25,92.28,92.1,92.13,36900.0,84.6775,84.705,84.5398,84.5673,36900.0
2015-05-14 14:00:00,92.12,92.79,92.11,92.73,82500.0,84.5582,85.1732,84.549,85.1181,82500.0
2015-05-14 14:30:00,92.75,92.83,92.64,92.75,74200.0,85.1365,85.2099,85.0355,85.1365,74200.0
2015-05-14 15:00:00,92.73,92.8,92.54,92.8,86400.0,85.1181,85.1823,84.9437,85.1823,86400.0
2015-05-14 15:30:00,92.79,92.85,92.6,92.71,213900.0,85.1732,85.2282,84.9988,85.0997,213900.0
2015-05-15 09:30:00,92.82,92.83,91.76,91.95,92500.0,85.2007,85.2099,84.2277,84.4021,92500.0
2015-05-15 10:00:00,91.95,92.1,91.44,92.02,30900.0,84.4021,84.5398,83.934,84.4664,30900.0
2015-05-15 10:30:00,92.05,92.89,92.02,92.8,64900.0,84.4939,85.265,84.4664,85.1823,64900.0
2015-05-15 11:00:00,92.81,92.93,92.49,92.93,48300.0,85.1915,85.3017,84.8978,85.3017,48300.0
2015-05-15 11:30:00,92.92,93.07,92.72,92.85,51800.0,85.2925,85.4302,85.1089,85.2282,51800.0
2015-05-15 12:00:00,92.87,92.88,92.49,92.52,46300.0,85.2466,85.2558,84.8978,84.9253,46300.0
2015-05-15 12:30:00,92.52,92.52,92.17,92.19,20500.0,84.9253,84.9253,84.6041,84.6224,20500.0
2015-05-15 13:00:00,92.18,92.42,92.17,92.27,23800.0,84.6132,84.8335,84.6041,84.6959,23800.0
2015-05-15 13:30:00,92.26,92.26,91.86,92.05,34400.0,84.6867,84.6867,84.3195,84.4939,34400.0
2015-05-15 14:00:00,92.06,92.11,91.93,91.97,22600.0,84.5031,84.549,84.3838,84.4205,22600.0
2015-05-15 14:30:00,92.01,92.03,91.88,91.94,32700.0,84.4572,84.4756,84.3379,84.3929,32700.0
2015-05-15 15:00:00,91.94,91.97,91.84,91.92,38200.0,84.3929,84.4205,84.3011,84.3746,38200.0
2015-05-15 15:30:00,91.91,92.01,91.83,91.98,129900.0,84.3654,84.4572,84.292,84.4297,129900.0
2015-05-18 09:30:00,91.55,92.54,91.55,92.41,74500.0,84.035,84.9437,84.035,84.8244,74500.0
2015-05-18 10:00:00,92.32,92.32,91.76,91.87,57200.0,84.7417,84.7417,84.2277,84.3287,57200.0
2015-05-18 10:30:00,91.9,92.13,91.83,92.07,37600.0,84.3562,84.5673,84.292,84.5123,37600.0
2015-05-18 11:00:00,92.09,92.21,92.02,92.11,30100.0,84.5306,84.6408,84.4664,84.549,30100.0
2015-05-18 11:30:00,92.1,92.19,91.99,92.13,35300.0,84.5398,84.6224,84.4388,84.5673,35300.0
2015-05-18 12:00:00,92.15,92.19,92.02,92.09,23300.0,84.5857,84.6224,84.4664,84.5306,23300.0
2015-05-18 12:30:00,92.09,92.12,91.95,92.02,19900.0,84.5306,84.5582,84.4021,84.4664,19900.0
2015-05-18 13:00:00,92.04,92.06,91.91,91.95,21300.0,84.4847,84.5031,84.3654,84.4021,21300.0
2015-05-18 13:30:00,91.96,92.42,91.95,92.39,72100.0,84.4113,84.8335,84.4021,84.806,72100.0
2015-05-18 14:00:00,92.37,92.49,92.28,92.41,105300.0,84.7876,84.8978,84.705,84.8244,105300.0
2015-05-18 14:30:00,92.43,92.43,92.21,92.37,49200.0,84.8427,84.8427,84.6408,84.7876,49200.0
2015-05-18 15:00:00,92.36,92.45,92.13,92.15,43100.0,84.7785,84.8611,84.5673,84.5857,43100.0
2015-05-18 15:30:00,92.13,92.26,92.1,92.18,133300.0,84.5673,84.6867,84.5398,84.6132,133300.0
2015-05-19 09:30:00,92.2,92.74,91.9,92.33,55900.0,84.6316,85.1273,84.3562,84.7509,55900.0
2015-05-19 10:00:00,92.28,92.6,91.89,92.55,53300.0,84.705,84.9988,84.347,84.9529,53300.0
2015-05-19 10:30:00,92.63,92.65,92.44,92.53,27300.0,85.0263,85.0447,84.8519,84.9345,27300.0
2015-05-19 11:00:00,92.52,92.59,92.33,92.5,34800.0,84.9253,84.9896,84.7509,84.907,34800.0
2015-05-19 11:30:00,92.49,92.54,92.23,92.41,35200.0,84.8978,84.9437,84.6591,84.8244,35200.0
2015-05-19 12:00:00,92.4,92.47,92.12,92.13,28400.0,84.8152,84.8794,84.5582,84.5673,28400.0
2015-05-19 12:30:00,92.15,92.28,91.92,92.02,48900.0,84.5857,84.705,84.3746,84.4664,48900.0
2015-05-19 13:00:00,92.03,92.3,92.02,92.24,28200.0,84.4756,84.7234,84.4664,84.6683,28200.0
2015-05-19 13:30:00,92.24,92.28,92.14,92.18,29000.0,84.6683,84.705,84.5765,84.6132,29000.0
2015-05-19 14:00:00,92.18,92.5,92.15,92.47,33800.0,84.6132,84.907,84.5857,84.8794,33800.0
2015-05-19 14:30:00,92.47,92.57,92.39,92.39,68800.0,84.8794,84.9712,84.806,84.806,68800.0
2015-05-19 15:00:00,92.4,92.41,92.12,92.2,45500.0,84.8152,84.8244,84.5582,84.6316,45500.0
2015-05-19 15:30:00,92.22,92.35,92.11,92.32,74500.0,84.65,84.7693,84.549,84.7417,74500.0
2015-05-20 09:30:00,92.39,92.39,91.65,91.69,27500.0,84.806,84.806,84.1267,84.1635,27500.0
2015-05-20 10:00:00,91.79,92.07,91.7,91.97,32000.0,84.2553,84.5123,84.1726,84.4205,32000.0
2015-05-20 10:30:00,91.99,92.32,91.92,92.06,57900.0,84.4388,84.7417,84.3746,84.5031,57900.0
2015-05-20 11:00:00,92.08,92.08,91.76,91.93,28400.0,84.5214,84.5214,84.2277,84.3838,28400.0
2015-05-20 11:30:00,91.94,91.99,91.66,91.75,36100.0,84.3929,84.4388,84.1359,84.2185,36100.0
2015-05-20 12:00:00,91.77,91.77,91.63,91.66,14500.0,84.2369,84.2369,84.1084,84.1359,14500.0
2015-05-20 12:30:00,91.68,91.72,91.6,91.68,19400.0,84.1543,84.191,84.0808,84.1543,19400.0
2015-05-20 13:00:00,91.63,91.83,91.63,91.76,12300.0,84.1084,84.292,84.1084,84.2277,12300.0
2015-05-20 13:30:00,91.75,91.85,91.67,91.85,12300.0,84.2185,84.3103,84.1451,84.3103,12300.0
2015-05-20 14:00:00,91.86,92.18,91.85,92.16,36300.0,84.3195,84.6132,84.3103,84.5949,36300.0
2015-05-20 14:30:00,92.15,92.18,91.9,91.93,26600.0,84.5857,84.6132,84.3562,84.3838,26600.0
2015-05-20 15:00:00,91.93,92.07,91.81,91.88,40200.0,84.3838,84.5123,84.2736,84.3379,40200.0
2015-05-20 15:30:00,91.86,92.1,91.82,91.93,73300.0,84.3195,84.5398,84.2828,84.3838,73300.0
2015-05-21 09:30:00,91.86,92.0,91.34,91.79,20500.0,84.4113,84.54,83.9335,84.347,20500.0
2015-05-21 10:00:00,91.76,92.16,91.63,91.93,31300.0,84.3194,84.687,84.2,84.4756,31300.0
2015-05-21 10:30:00,91.9,91.97,91.78,91.78,60000.0,84.4481,84.5124,84.3378,84.3378,60000.0
2015-05-21 11:00:00,91.82,91.96,91.79,91.87,21200.0,84.3746,84.5032,84.347,84.4205,21200.0
2015-05-21 11:30:00,91.86,91.9,91.69,91.81,36800.0,84.4113,84.4481,84.2551,84.3654,36800.0
2015-05-21 12:00:00,91.81,91.83,91.7,91.81,13300.0,84.3654,84.3837,84.2643,84.3654,13300.0
2015-05-21 12:30:00,91.84,91.88,91.73,91.88,8600.0,84.3929,84.4297,84.2919,84.4297,8600.0
2015-05-21 13:00:00,91.88,91.95,91.64,91.71,21600.0,84.4297,84.494,84.2091,84.2735,21600.0
2015-05-21 13:30:00,91.73,91.85,91.68,91.84,9300.0,84.2919,84.4021,84.2459,84.3929,9300.0
2015-05-21 14:00:00,91.82,92.1,91.82,92.02,11600.0,84.3746,84.6318,84.3746,84.5583,11600.0
2015-05-21 14:30:00,92.04,92.24,92.02,92.12,11100.0,84.5767,84.7605,84.5583,84.6502,11100.0
2015-05-21 15:00:00,92.1,92.15,91.96,92.06,24200.0,84.6318,84.6778,84.5032,84.5951,24200.0
2015-05-21 15:30:00,92.08,92.11,91.72,91.82,160100.0,84.6135,84.641,84.2827,84.3746,160100.0
2015-05-22 09:30:00,92.1,92.63,92.02,92.62,47800.0,84.6318,85.1189,84.5583,85.1097,47800.0
2015-05-22 10:00:00,92.63,92.71,92.52,92.69,35900.0,85.1189,85.1924,85.0178,85.174,35900.0
2015-05-22 10:30:00,92.65,92.65,92.13,92.19,43900.0,85.1372,85.1372,84.6594,84.7145,43900.0
2015-05-22 11:00:00,92.16,92.29,92.08,92.23,19300.0,84.687,84.8064,84.6135,84.7513,19300.0
2015-05-22 11:30:00,92.26,92.26,91.94,92.0,26500.0,84.7789,84.7789,84.4848,84.54,26500.0
2015-05-22 12:00:00,92.0,92.04,91.84,91.84,13400.0,84.54,84.5767,84.3929,84.3929,13400.0
2015-05-22 12:30:00,91.84,91.9,91.74,91.83,32500.0,84.3929,84.4481,84.301,84.3837,32500.0
2015-05-22 13:00:00,91.84,91.97,91.75,91.76,34800.0,84.3929,84.5124,84.3102,84.3194,34800.0
2015-05-22 13:30:00,91.76,91.9,91.76,91.82,17600.0,84.3194,84.4481,84.3194,84.3746,17600.0
2015-05-22 14:00:00,91.83,91.86,91.71,91.78,28900.0,84.3837,84.4113,84.2735,84.3378,28900.0
2015-05-22 14:30:00,91.78,91.81,91.6,91.6,16400.0,84.3378,84.3654,84.1724,84.1724,16400.0
2015-05-22 15:00:00,91.65,91.76,91.63,91.74,45600.0,84.2183,84.3194,84.2,84.301,45600.0
2015-05-22 15:30:00,91.74,91.79,91.53,91.57,92700.0,84.301,84.347,84.1081,84.1448,92700.0
2015-05-26 09:30:00,91.11,91.59,90.59,90.8,55200.0,83.7221,84.1632,83.2443,83.4373,55200.0
2015-05-26 10:00:00,90.96,91.1,90.23,90.38,56200.0,83.5843,83.7129,82.9135,83.0513,56200.0
2015-05-26 10:30:00,90.42,90.7,90.25,90.33,39400.0,83.0881,83.3454,82.9319,83.0054,39400.0
2015-05-26 11:00:00,90.39,90.47,90.24,90.46,37700.0,83.0605,83.134,82.9227,83.1248,37700.0
2015-05-26 11:30:00,90.46,90.55,90.27,90.33,55300.0,83.1248,83.2075,82.9502,83.0054,55300.0
2015-05-26 12:00:00,90.34,90.49,90.3,90.38,56500.0,83.0146,83.1524,82.9778,83.0513,56500.0
2015-05-26 12:30:00,90.39,90.42,90.2,90.31,41800.0,83.0605,83.0881,82.8859,82.987,41800.0
2015-05-26 13:00:00,90.31,90.44,90.1,90.28,36100.0,82.987,83.1065,82.794,82.9594,36100.0
2015-05-26 13:30:00,90.3,90.4,90.13,90.19,39500.0,82.9778,83.0697,82.8216,82.8767,39500.0
2015-05-26 14:00:00,90.19,90.32,90.12,90.19,61600.0,82.8767,82.9962,82.8124,82.8767,61600.0
2015-05-26 14:30:00,90.19,90.29,89.92,90.02,77900.0,82.8767,82.9686,82.6286,82.7205,77900.0
2015-05-26 15:00:00,90.04,90.27,89.96,90.27,77600.0,82.7389,82.9502,82.6654,82.9502,77600.0
2015-05-26 15:30:00,90.28,90.41,90.18,90.27,245400.0,82.9594,83.0789,82.8675,82.9502,245400.0
2015-05-27 09:30:00,90.64,90.66,90.11,90.57,146500.0,83.2902,83.3086,82.8032,83.2259,146500.0
2015-05-27 10:00:00,90.57,90.79,90.49,90.62,50700.0,83.2259,83.4281,83.1524,83.2719,50700.0
2015-05-27 10:30:00,90.63,90.69,90.51,90.51,49900.0,83.281,83.3362,83.1708,83.1708,49900.0
2015-05-27 11:00:00,90.55,90.63,90.48,90.57,68400.0,83.2075,83.281,83.1432,83.2259,68400.0
2015-05-27 11:30:00,90.58,91.08,90.53,90.94,100100.0,83.2351,83.6946,83.1892,83.5659,100100.0
2015-05-27 12:00:00,90.96,91.07,90.69,90.81,36100.0,83.5843,83.6854,83.3362,83.4465,36100.0
2015-05-27 12:30:00,90.82,90.95,90.74,90.87,39500.0,83.4556,83.5751,83.3821,83.5016,39500.0
2015-05-27 13:00:00,90.84,90.89,90.76,90.85,34000.0,83.474,83.52,83.4005,83.4832,34000.0
2015-05-27 13:30:00,90.84,90.95,90.8,90.9,52200.0,83.474,83.5751,83.4373,83.5292,52200.0
2015-05-27 14:00:00,90.93,91.06,90.9,90.98,32000.0,83.5567,83.6762,83.5292,83.6027,32000.0
2015-05-27 14:30:00,90.98,91.02,90.88,91.0,39100.0,83.6027,83.6394,83.5108,83.621,39100.0
2015-05-27 15:00:00,91.0,91.08,90.95,90.97,99100.0,83.621,83.6946,83.5751,83.5935,99100.0
2015-05-27 15:30:00,90.95,91.19,90.95,90.99,158600.0,83.5751,83.7956,83.5751,83.6119,158600.0
2015-05-28 09:30:00,90.48,90.78,89.79,89.97,51700.0,83.1432,83.4189,82.5092,82.6746,51700.0
2015-05-28 10:00:00,90.11,90.22,90.01,90.15,47500.0,82.8032,82.9043,82.7113,82.84,47500.0
2015-05-28 10:30:00,90.14,90.47,90.04,90.44,22700.0,82.8308,83.134,82.7389,83.1065,22700.0
2015-05-28 11:00:00,90.44,90.6,90.42,90.56,65600.0,83.1065,83.2535,83.0881,83.2167,65600.0
2015-05-28 11:30:00,90.56,90.57,90.47,90.51,33500.0,83.2167,83.2259,83.134,83.1708,33500.0
2015-05-28 12:00:00,90.52,90.56,90.48,90.54,11000.0,83.18,83.2167,83.1432,83.1983,11000.0
2015-05-28 12:30:00,90.54,90.55,90.26,90.29,10900.0,83.1983,83.2075,82.941,82.9686,10900.0
2015-05-28 13:00:00,90.29,90.4,90.27,90.29,9600.0,82.9686,83.0697,82.9502,82.9686,9600.0
2015-05-28 13:30:00,90.31,90.41,90.29,90.31,12400.0,82.987,83.0789,82.9686,82.987,12400.0
2015-05-28 14:00:00,90.33,90.44,90.27,90.4,14500.0,83.0054,83.1065,82.9502,83.0697,14500.0
2015-05-28 14:30:00,90.41,90.43,90.27,90.3,13200.0,83.0789,83.0973,82.9502,82.9778,13200.0
2015-05-28 15:00:00,90.28,90.47,90.27,90.38,24400.0,82.9594,83.134,82.9502,83.0513,24400.0
2015-05-28 15:30:00,90.39,90.54,90.36,90.47,87500.0,83.0605,83.1983,83.0329,83.134,87500.0
2015-05-29 09:30:00,90.6,91.02,90.3,90.96,33500.0,83.2535,83.6394,82.9778,83.5843,33500.0
2015-05-29 10:00:00,91.02,91.02,90.17,90.44,84700.0,83.6394,83.6394,82.8583,83.1065,84700.0
2015-05-29 10:30:00,90.4,90.4,89.73,89.94,50300.0,83.0697,83.0697,82.454,82.647,50300.0
2015-05-29 11:00:00,89.95,90.05,89.46,89.8,101100.0,82.6562,82.7481,82.2059,82.5183,101100.0
2015-05-29 11:30:00,89.85,90.27,89.82,90.07,61100.0,82.5643,82.9502,82.5367,82.7665,61100.0
2015-05-29 12:00:00,90.04,90.47,90.03,90.3,42300.0,82.7389,83.134,82.7297,82.9778,42300.0
2015-05-29 12:30:00,90.35,90.52,90.24,90.29,22900.0,83.0238,83.18,82.9227,82.9686,22900.0
2015-05-29 13:00:00,90.26,90.34,90.16,90.18,31300.0,82.941,83.0146,82.8492,82.8675,31300.0
2015-05-29 13:30:00,90.16,90.19,89.96,90.03,49100.0,82.8492,82.8767,82.6654,82.7297,49100.0
2015-05-29 14:00:00,90.02,90.06,89.81,89.86,54400.0,82.7205,82.7573,82.5275,82.5735,54400.0
2015-05-29 14:30:00,89.86,89.89,89.66,89.85,35200.0,82.5735,82.6011,82.3897,82.5643,35200.0
2015-05-29 15:00:00,89.84,90.01,89.79,90.01,61500.0,82.5551,82.7113,82.5092,82.7113,61500.0
2015-05-29 15:30:00,90.01,90.06,89.9,89.95,225700.0,82.7113,82.7573,82.6102,82.6562,225700.0
2015-06-01 09:30:00,90.0,90.0,89.14,89.46,154495.0,82.7021,82.7021,81.9119,82.2059,154495.0
2015-06-01 10:00:00,89.43,89.72,89.18,89.7,81396.0,82.1784,82.4448,81.9486,82.4265,81396.0
2015-06-01 10:30:00,89.67,89.91,89.54,89.82,31030.0,82.3989,82.6194,82.2794,82.5367,31030.0
2015-06-01 11:00:00,89.83,90.04,89.59,89.59,36760.0,82.5459,82.7389,82.3254,82.3254,36760.0
2015-06-01 11:30:00,89.55,89.61,89.45,89.61,93472.0,82.2886,82.3438,82.1967,82.3438,93472.0
2015-06-01 12:00:00,89.61,90.14,89.58,90.13,20033.0,82.3438,82.8308,82.3162,82.8216,20033.0
2015-06-01 12:30:00,90.1,90.11,89.88,90.01,31515.0,82.794,82.8032,82.5919,82.7113,31515.0
2015-06-01 13:00:00,90.05,90.05,89.59,89.62,25000.0,82.7481,82.7481,82.3254,82.3529,25000.0
2015-06-01 13:30:00,89.61,89.82,89.61,89.72,25851.0,82.3438,82.5367,82.3438,82.4448,25851.0
2015-06-01 14:00:00,89.72,89.72,89.49,89.5,40127.0,82.4448,82.4448,82.2335,82.2427,40127.0
2015-06-01 14:30:00,89.51,89.58,89.41,89.53,33966.0,82.2519,82.3162,82.16,82.2702,33966.0
2015-06-01 15:00:00,89.54,89.72,89.49,89.68,40128.0,82.2794,82.4448,82.2335,82.4081,40128.0
2015-06-01 15:30:00,89.68,89.69,89.49,89.59,191634.0,82.4081,82.4173,82.2335,82.3254,191634.0
2015-06-02 09:30:00,89.34,90.12,89.34,90.08,38399.0,82.0956,82.8124,82.0956,82.7756,38399.0
2015-06-02 10:00:00,90.08,90.56,90.06,90.53,75324.0,82.7756,83.2167,82.7573,83.1892,75324.0
2015-06-02 10:30:00,90.51,90.73,90.36,90.39,52605.0,83.1708,83.3729,83.0329,83.0605,52605.0
2015-06-02 11:00:00,90.35,90.37,90.12,90.23,29998.0,83.0238,83.0421,82.8124,82.9135,29998.0
2015-06-02 11:30:00,90.25,90.37,89.93,90.3,56002.0,82.9319,83.0421,82.6378,82.9778,56002.0
2015-06-02 12:00:00,90.3,90.6,90.22,90.29,43433.0,82.9778,83.2535,82.9043,82.9686,43433.0
2015-06-02 12:30:00,90.3,90.37,90.19,90.19,26204.0,82.9778,83.0421,82.8767,82.8767,26204.0
2015-06-02 13:00:00,90.2,90.45,90.2,90.34,35682.0,82.8859,83.1156,82.8859,83.0146,35682.0
2015-06-02 13:30:00,90.34,90.57,90.34,90.49,17839.0,83.0146,83.2259,83.0146,83.1524,17839.0
2015-06-02 14:00:00,90.49,90.63,90.45,90.59,25692.0,83.1524,83.281,83.1156,83.2443,25692.0
2015-06-02 14:30:00,90.6,90.6,90.41,90.5,25781.0,83.2535,83.2535,83.0789,83.1616,25781.0
2015-06-02 15:00:00,90.48,90.5,90.36,90.39,30799.0,83.1432,83.1616,83.0329,83.0605,30799.0
2015-06-02 15:30:00,90.38,90.42,90.13,90.21,99581.0,83.0513,83.0881,82.8216,82.8951,99581.0
2015-06-03 09:30:00,90.62,90.75,89.62,89.9,62662.0,83.2719,83.3913,82.3529,82.6102,62662.0
2015-06-03 10:00:00,89.86,90.0,89.74,89.76,71736.0,82.5735,82.7021,82.4632,82.4816,71736.0
2015-06-03 10:30:00,89.76,89.89,89.75,89.8,46214.0,82.4816,82.6011,82.4724,82.5183,46214.0
2015-06-03 11:00:00,89.82,89.85,89.42,89.45,68668.0,82.5367,82.5643,82.1692,82.1967,68668.0
2015-06-03 11:30:00,89.42,89.48,88.81,88.96,108777.0,82.1692,82.2243,81.6086,81.7465,108777.0
2015-06-03 12:00:00,88.94,89.01,88.65,88.78,111879.0,81.7281,81.7924,81.4616,81.5811,111879.0
2015-06-03 12:30:00,88.78,88.96,88.64,88.82,46468.0,81.5811,81.7465,81.4524,81.6178,46468.0
2015-06-03 13:00:00,88.82,88.98,88.73,88.88,70552.0,81.6178,81.7648,81.5351,81.6729,70552.0
2015-06-03 13:30:00,88.86,88.9,88.74,88.81,70152.0,81.6546,81.6913,81.5443,81.6086,70152.0
2015-06-03 14:00:00,88.82,89.07,88.82,89.03,35608.0,81.6178,81.8475,81.6178,81.8108,35608.0
2015-06-03 14:30:00,89.05,89.05,88.89,88.99,89372.0,81.8292,81.8292,81.6821,81.774,89372.0
2015-06-03 15:00:00,89.01,89.13,88.9,88.97,117225.0,81.7924,81.9027,81.6913,81.7557,117225.0
2015-06-03 15:30:00,88.96,89.21,88.96,89.15,125957.0,81.7465,81.9762,81.7465,81.9211,125957.0
2015-06-04 09:30:00,88.39,88.74,87.64,88.11,182900.0,81.2227,81.5443,80.5335,80.9654,182900.0
2015-06-04 10:00:00,88.12,88.61,88.12,88.54,114374.0,80.9746,81.4248,80.9746,81.3605,114374.0
2015-06-04 10:30:00,88.54,88.77,88.43,88.43,82163.0,81.3605,81.5719,81.2594,81.2594,82163.0
2015-06-04 11:00:00,88.44,88.81,88.29,88.67,42279.0,81.2686,81.6086,81.1308,81.48,42279.0
2015-06-04 11:30:00,88.64,88.92,88.62,88.78,79271.0,81.4524,81.7097,81.434,81.5811,79271.0
2015-06-04 12:00:00,88.8,88.94,88.66,88.76,25545.0,81.5994,81.7281,81.4708,81.5627,25545.0
2015-06-04 12:30:00,88.75,88.94,88.73,88.73,35930.0,81.5535,81.7281,81.5351,81.5351,35930.0
2015-06-04 13:00:00,88.73,88.78,88.34,88.48,58766.0,81.5351,81.5811,81.1767,81.3054,58766.0
2015-06-04 13:30:00,88.47,88.58,88.46,88.56,35058.0,81.2962,81.3973,81.287,81.3789,35058.0
2015-06-04 14:00:00,88.55,88.93,88.55,88.82,33668.0,81.3697,81.7189,81.3697,81.6178,33668.0
2015-06-04 14:30:00,88.81,88.93,88.68,88.87,57902.0,81.6086,81.7189,81.4892,81.6638,57902.0
2015-06-04 15:00:00,88.87,88.98,88.79,88.85,119367.0,81.6638,81.7648,81.5902,81.6454,119367.0
2015-06-04 15:30:00,88.86,88.86,88.53,88.62,160743.0,81.6546,81.6546,81.3513,81.434,160743.0
2015-06-05 09:30:00,88.34,89.14,88.13,89.01,78701.0,81.1767,81.9119,80.9838,81.7924,78701.0
2015-06-05 10:00:00,89.07,89.75,88.94,89.61,97247.0,81.8475,82.4724,81.7281,82.3438,97247.0
2015-06-05 10:30:00,89.64,89.94,89.45,89.65,29944.0,82.3713,82.647,82.1967,82.3805,29944.0
2015-06-05 11:00:00,89.7,89.85,89.65,89.72,27908.0,82.4265,82.5643,82.3805,82.4448,27908.0
2015-06-05 11:30:00,89.76,89.76,89.29,89.33,24296.0,82.4816,82.4816,82.0497,82.0865,24296.0
2015-06-05 12:00:00,89.28,89.46,89.16,89.36,12609.0,82.0405,82.2059,81.9302,82.114,12609.0
2015-06-05 12:30:00,89.32,89.49,89.21,89.41,13874.0,82.0773,82.2335,81.9762,82.16,13874.0
2015-06-05 13:00:00,89.39,89.42,89.19,89.24,23512.0,82.1416,82.1692,81.9578,82.0038,23512.0
2015-06-05 13:30:00,89.19,89.21,88.91,88.91,29838.0,81.9578,81.9762,81.7005,81.7005,29838.0
2015-06-05 14:00:00,88.91,89.04,88.89,89.04,19570.0,81.7005,81.82,81.6821,81.82,19570.0
2015-06-05 14:30:00,89.05,89.33,89.05,89.33,25445.0,81.8292,82.0865,81.8292,82.0865,25445.0
2015-06-05 15:00:00,89.31,89.37,89.12,89.16,28479.0,82.0681,82.1232,81.8935,81.9302,28479.0
2015-06-05 15:30:00,89.15,89.2,88.99,89.12,137577.0,81.9211,81.967,81.774,81.8935,137577.0
2015-06-08 09:30:00,88.94,89.45,88.71,89.01,26974.0,81.7281,82.1967,81.5167,81.7924,26974.0
2015-06-08 10:00:00,88.98,89.19,88.88,88.97,40900.0,81.7648,81.9578,81.6729,81.7557,40900.0
2015-06-08 10:30:00,88.98,89.08,88.8,88.93,21765.0,81.7648,81.8567,81.5994,81.7189,21765.0
2015-06-08 11:00:00,88.93,88.99,88.54,88.54,36743.0,81.7189,81.774,81.3605,81.3605,36743.0
2015-06-08 11:30:00,88.52,88.88,88.52,88.66,30415.0,81.3421,81.6729,81.3421,81.4708,30415.0
2015-06-08 12:00:00,88.7,88.84,88.63,88.84,19120.0,81.5075,81.6362,81.4432,81.6362,19120.0
2015-06-08 12:30:00,88.77,88.94,88.71,88.92,22523.0,81.5719,81.7281,81.5167,81.7097,22523.0
2015-06-08 13:00:00,88.92,88.92,88.75,88.78,14306.0,81.7097,81.7097,81.5535,81.5811,14306.0
2015-06-08 13:30:00,88.79,88.79,88.64,88.67,24579.0,81.5902,81.5902,81.4524,81.48,24579.0
2015-06-08 14:00:00,88.67,88.69,88.55,88.67,97677.0,81.48,81.4984,81.3697,81.48,97677.0
2015-06-08 14:30:00,88.7,88.91,88.68,88.74,56768.0,81.5075,81.7005,81.4892,81.5443,56768.0
2015-06-08 15:00:00,88.77,88.82,88.57,88.67,91562.0,81.5719,81.6178,81.3881,81.48,91562.0
2015-06-08 15:30:00,88.68,88.74,88.5,88.52,149208.0,81.4892,81.5443,81.3238,81.3421,149208.0
2015-06-09 09:30:00,88.66,88.83,88.34,88.44,40475.0,81.4708,81.627,81.1767,81.2686,40475.0
2015-06-09 10:00:00,88.44,88.66,88.28,88.3,41573.0,81.2686,81.4708,81.1216,81.14,41573.0
2015-06-09 10:30:00,88.33,88.73,88.24,88.73,65335.0,81.1675,81.5351,81.0848,81.5351,65335.0
2015-06-09 11:00:00,88.76,88.92,88.65,88.91,26928.0,81.5627,81.7097,81.4616,81.7005,26928.0
2015-06-09 11:30:00,88.93,89.09,88.93,89.0,35237.0,81.7189,81.8659,81.7189,81.7832,35237.0
2015-06-09 12:00:00,88.98,89.0,88.84,88.92,35785.0,81.7648,81.7832,81.6362,81.7097,35785.0
2015-06-09 12:30:00,88.89,88.89,88.69,88.78,26435.0,81.6821,81.6821,81.4984,81.5811,26435.0
2015-06-09 13:00:00,88.78,88.79,88.46,88.46,56694.0,81.5811,81.5902,81.287,81.287,56694.0
2015-06-09 13:30:00,88.47,88.67,88.45,88.59,54929.0,81.2962,81.48,81.2778,81.4065,54929.0
2015-06-09 14:00:00,88.6,88.63,88.43,88.57,36719.0,81.4157,81.4432,81.2594,81.3881,36719.0
2015-06-09 14:30:00,88.57,88.64,88.23,88.24,51488.0,81.3881,81.4524,81.0757,81.0848,51488.0
2015-06-09 15:00:00,88.28,88.28,88.0,88.08,86490.0,81.1216,81.1216,80.8643,80.9378,86490.0
2015-06-09 15:30:00,88.08,88.21,87.96,88.08,177986.0,80.9378,81.0573,80.8275,80.9378,177986.0
2015-06-10 09:30:00,88.76,88.77,88.32,88.46,60691.0,81.5627,81.5719,81.1584,81.287,60691.0
2015-06-10 10:00:00,88.42,89.37,88.41,89.24,66110.0,81.2502,82.1232,81.2411,82.0038,66110.0
2015-06-10 10:30:00,89.26,89.71,89.25,89.66,91740.0,82.0221,82.4356,82.0129,82.3897,91740.0
2015-06-10 11:00:00,89.69,89.98,89.56,89.9,75260.0,82.4173,82.6838,82.2978,82.6102,75260.0
2015-06-10 11:30:00,89.96,90.0,89.69,89.75,39037.0,82.6654,82.7021,82.4173,82.4724,39037.0
2015-06-10 12:00:00,89.72,89.84,89.68,89.71,41510.0,82.4448,82.5551,82.4081,82.4356,41510.0
2015-06-10 12:30:00,89.75,89.76,89.61,89.62,17510.0,82.4724,82.4816,82.3438,82.3529,17510.0
2015-06-10 13:00:00,89.63,89.68,89.58,89.63,24325.0,82.3621,82.4081,82.3162,82.3621,24325.0
2015-06-10 13:30:00,89.64,89.65,89.53,89.65,24312.0,82.3713,82.3805,82.2702,82.3805,24312.0
2015-06-10 14:00:00,89.69,89.92,89.65,89.87,27496.0,82.4173,82.6286,82.3805,82.5827,27496.0
2015-06-10 14:30:00,89.89,89.97,89.85,89.92,74583.0,82.6011,82.6746,82.5643,82.6286,74583.0
2015-06-10 15:00:00,89.91,89.96,89.8,89.8,60313.0,82.6194,82.6654,82.5183,82.5183,60313.0
2015-06-10 15:30:00,89.8,89.92,89.6,89.63,154989.0,82.5183,82.6286,82.3346,82.3621,154989.0
2015-06-11 09:30:00,89.8,90.25,89.54,89.76,35465.0,82.5183,82.9319,82.2794,82.4816,35465.0
2015-06-11 10:00:00,89.81,90.05,89.59,89.59,26878.0,82.5275,82.7481,82.3254,82.3254,26878.0
2015-06-11 10:30:00,89.58,89.58,89.22,89.3,35737.0,82.3162,82.3162,81.9854,82.0589,35737.0
2015-06-11 11:00:00,89.3,89.47,89.28,89.39,31296.0,82.0589,82.2151,82.0405,82.1416,31296.0
2015-06-11 11:30:00,89.41,89.45,89.27,89.31,22819.0,82.16,82.1967,82.0313,82.0681,22819.0
2015-06-11 12:00:00,89.33,89.4,89.25,89.36,13961.0,82.0865,82.1508,82.0129,82.114,13961.0
2015-06-11 12:30:00,89.37,89.41,89.29,89.38,26501.0,82.1232,82.16,82.0497,82.1324,26501.0
2015-06-11 13:00:00,89.37,89.38,89.22,89.35,37227.0,82.1232,82.1324,81.9854,82.1048,37227.0
2015-06-11 13:30:00,89.35,89.38,89.24,89.33,23640.0,82.1048,82.1324,82.0038,82.0865,23640.0
2015-06-11 14:00:00,89.34,89.41,89.26,89.29,21816.0,82.0956,82.16,82.0221,82.0497,21816.0
2015-06-11 14:30:00,89.29,89.63,89.29,89.6,27581.0,82.0497,82.3621,82.0497,82.3346,27581.0
2015-06-11 15:00:00,89.61,89.71,89.54,89.61,56202.0,82.3438,82.4356,82.2794,82.3438,56202.0
2015-06-11 15:30:00,89.6,89.6,89.38,89.48,92286.0,82.3346,82.3346,82.1324,82.2243,92286.0
2015-06-12 09:30:00,89.11,89.44,88.55,88.68,30340.0,81.8843,82.1875,81.3697,81.4892,30340.0
2015-06-12 10:00:00,88.63,89.06,88.63,88.78,37469.0,81.4432,81.8384,81.4432,81.5811,37469.0
2015-06-12 10:30:00,88.76,88.77,88.44,88.57,37820.0,81.5627,81.5719,81.2686,81.3881,37820.0
2015-06-12 11:00:00,88.55,89.16,88.5,89.05,42227.0,81.3697,81.9302,81.3238,81.8292,42227.0
2015-06-12 11:30:00,89.08,89.25,88.82,89.02,61157.0,81.8567,82.0129,81.6178,81.8016,61157.0
2015-06-12 12:00:00,89.06,89.06,88.84,88.86,17782.0,81.8384,81.8384,81.6362,81.6546,17782.0
2015-06-12 12:30:00,88.84,88.92,88.67,88.67,35364.0,81.6362,81.7097,81.48,81.48,35364.0
2015-06-12 13:00:00,88.65,88.86,88.62,88.82,19157.0,81.4616,81.6546,81.434,81.6178,19157.0
2015-06-12 13:30:00,88.83,88.87,88.72,88.86,28849.0,81.627,81.6638,81.5259,81.6546,28849.0
2015-06-12 14:00:00,88.86,88.94,88.61,88.69,20546.0,81.6546,81.7281,81.4248,81.4984,20546.0
2015-06-12 14:30:00,88.69,88.69,88.55,88.69,24466.0,81.4984,81.4984,81.3697,81.4984,24466.0
2015-06-12 15:00:00,88.67,88.86,88.64,88.79,27722.0,81.48,81.6546,81.4524,81.5902,27722.0
2015-06-12 15:30:00,88.8,88.97,88.69,88.88,106867.0,81.5994,81.7557,81.4984,81.6729,106867.0
2015-06-15 09:30:00,88.35,88.41,87.85,88.12,54748.0,81.1859,81.2411,80.7265,80.9746,54748.0
2015-06-15 10:00:00,88.16,88.22,87.73,87.94,56542.0,81.0113,81.0665,80.6162,80.8092,56542.0
2015-06-15 10:30:00,87.92,88.15,87.78,87.86,22131.0,80.7908,81.0021,80.6621,80.7357,22131.0
2015-06-15 11:00:00,87.9,88.41,87.9,87.99,37997.0,80.7724,81.2411,80.7724,80.8551,37997.0
2015-06-15 11:30:00,87.96,88.34,87.95,88.11,34331.0,80.8275,81.1767,80.8184,80.9654,34331.0
2015-06-15 12:00:00,88.12,88.31,88.01,88.18,29325.0,80.9746,81.1492,80.8735,81.0297,29325.0
2015-06-15 12:30:00,88.2,88.22,87.97,88.08,49362.0,81.0481,81.0665,80.8367,80.9378,49362.0
2015-06-15 13:00:00,88.08,88.09,87.72,87.72,33061.0,80.9378,80.947,80.607,80.607,33061.0
2015-06-15 13:30:00,87.73,87.85,87.56,87.72,39622.0,80.6162,80.7265,80.46,80.607,39622.0
2015-06-15 14:00:00,87.72,87.84,87.69,87.78,29751.0,80.607,80.7173,80.5794,80.6621,29751.0
2015-06-15 14:30:00,87.79,87.79,87.56,87.63,70169.0,80.6713,80.6713,80.46,80.5243,70169.0
2015-06-15 15:00:00,87.65,87.7,87.53,87.6,45703.0,80.5427,80.5886,80.4324,80.4967,45703.0
2015-06-15 15:30:00,87.61,87.79,87.56,87.77,114587.0,80.5059,80.6713,80.46,80.653,114587.0
2015-06-16 09:30:00,87.52,87.95,87.04,87.19,69141.0,80.4232,80.8184,79.9822,80.12,69141.0
2015-06-16 10:00:00,87.25,87.34,86.88,87.0,53988.0,80.1751,80.2578,79.8351,79.9454,53988.0
2015-06-16 10:30:00,86.98,87.19,86.89,87.15,101899.0,79.927,80.12,79.8443,80.0832,101899.0
2015-06-16 11:00:00,87.16,87.58,87.12,87.21,39138.0,80.0924,80.4784,80.0557,80.1384,39138.0
2015-06-16 11:30:00,87.18,87.24,87.03,87.13,35943.0,80.1108,80.1659,79.973,80.0649,35943.0
2015-06-16 12:00:00,87.12,87.14,87.0,87.06,42095.0,80.0557,80.074,79.9454,80.0005,42095.0
2015-06-16 12:30:00,87.07,87.4,87.07,87.36,21770.0,80.0097,80.313,80.0097,80.2762,21770.0
2015-06-16 13:00:00,87.33,87.46,87.33,87.42,20536.0,80.2486,80.3681,80.2486,80.3313,20536.0
2015-06-16 13:30:00,87.42,87.52,87.39,87.44,14309.0,80.3313,80.4232,80.3038,80.3497,14309.0
2015-06-16 14:00:00,87.47,87.55,87.22,87.4,47594.0,80.3773,80.4508,80.1476,80.313,47594.0
2015-06-16 14:30:00,87.4,87.6,87.33,87.43,26212.0,80.313,80.4967,80.2486,80.3405,26212.0
2015-06-16 15:00:00,87.42,87.61,87.39,87.58,45248.0,80.3313,80.5059,80.3038,80.4784,45248.0
2015-06-16 15:30:00,87.6,87.81,87.56,87.79,177752.0,80.4967,80.6897,80.46,80.6713,177752.0
2015-06-17 09:30:00,87.95,88.14,87.62,87.75,23627.0,80.8184,80.993,80.5151,80.6346,23627.0
2015-06-17 10:00:00,87.8,87.95,87.59,87.74,17549.0,80.6805,80.8184,80.4876,80.6254,17549.0
2015-06-17 10:30:00,87.74,87.74,87.38,87.45,16385.0,80.6254,80.6254,80.2946,80.3589,16385.0
2015-06-17 11:00:00,87.49,87.49,87.13,87.14,22900.0,80.3957,80.3957,80.0649,80.074,22900.0
2015-06-17 11:30:00,87.15,87.28,86.98,87.16,25071.0,80.0832,80.2027,79.927,80.0924,25071.0
2015-06-17 12:00:00,87.15,87.16,86.87,86.9,24524.0,80.0832,80.0924,79.8259,79.8535,24524.0
2015-06-17 12:30:00,86.88,86.99,86.64,86.71,20399.0,79.8351,79.9362,79.6146,79.6789,20399.0
2015-06-17 13:00:00,86.72,86.89,86.64,86.89,82928.0,79.6881,79.8443,79.6146,79.8443,82928.0
2015-06-17 13:30:00,86.87,87.13,86.83,87.1,45659.0,79.8259,80.0649,79.7892,80.0373,45659.0
2015-06-17 14:00:00,87.09,87.49,86.89,87.1,53744.0,80.0281,80.3957,79.8443,80.0373,53744.0
2015-06-17 14:30:00,87.09,87.63,87.05,87.55,54130.0,80.0281,80.5243,79.9913,80.4508,54130.0
2015-06-17 15:00:00,87.61,87.69,87.46,87.65,67987.0,80.5059,80.5794,80.3681,80.5427,67987.0
2015-06-17 15:30:00,87.65,87.71,87.47,87.47,68700.0,80.5427,80.5978,80.3773,80.3773,68700.0
2015-06-18 09:30:00,87.86,87.97,87.52,87.83,28158.0,80.7357,80.8367,80.4232,80.7081,28158.0
2015-06-18 10:00:00,87.84,88.11,87.77,87.77,35939.0,80.7173,80.9654,80.653,80.653,35939.0
2015-06-18 10:30:00,87.81,88.09,87.81,88.01,29650.0,80.6897,80.947,80.6897,80.8735,29650.0
2015-06-18 11:00:00,87.96,88.24,87.96,88.24,29165.0,80.8275,81.0848,80.8275,81.0848,29165.0
2015-06-18 11:30:00,88.25,88.42,88.12,88.24,42035.0,81.094,81.2502,80.9746,81.0848,42035.0
2015-06-18 12:00:00,88.26,88.72,88.22,88.68,25008.0,81.1032,81.5259,81.0665,81.4892,25008.0
2015-06-18 12:30:00,88.72,88.85,88.63,88.71,26173.0,81.5259,81.6454,81.4432,81.5167,26173.0
2015-06-18 13:00:00,88.68,88.79,88.59,88.77,28793.0,81.4892,81.5902,81.4065,81.5719,28793.0
2015-06-18 13:30:00,88.75,88.83,88.58,88.69,32361.0,81.5535,81.627,81.3973,81.4984,32361.0
2015-06-18 14:00:00,88.69,88.78,88.6,88.66,26313.0,81.4984,81.5811,81.4157,81.4708,26313.0
2015-06-18 14:30:00,88.65,88.94,88.63,88.77,33156.0,81.4616,81.7281,81.4432,81.5719,33156.0
2015-06-18 15:00:00,88.78,88.95,88.65,88.92,54991.0,81.5811,81.7373,81.4616,81.7097,54991.0
2015-06-18 15:30:00,88.95,89.02,88.77,88.86,142357.0,81.7373,81.8016,81.5719,81.6546,142357.0
2015-06-19 09:30:00,88.79,89.67,88.79,89.52,169164.0,81.5902,82.3989,81.5902,82.2611,169164.0
2015-06-19 10:00:00,89.49,89.55,89.25,89.39,26665.0,82.2335,82.2886,82.0129,82.1416,26665.0
2015-06-19 10:30:00,89.36,89.5,89.18,89.48,18273.0,82.114,82.2427,81.9486,82.2243,18273.0
2015-06-19 11:00:00,89.48,89.53,89.4,89.41,26478.0,82.2243,82.2702,82.1508,82.16,26478.0
2015-06-19 11:30:00,89.42,89.42,89.19,89.27,14159.0,82.1692,82.1692,81.9578,82.0313,14159.0
2015-06-19 12:00:00,89.28,89.4,89.16,89.37,12495.0,82.0405,82.1508,81.9302,82.1232,12495.0
2015-06-19 12:30:00,89.35,89.4,89.18,89.18,10520.0,82.1048,82.1508,81.9486,81.9486,10520.0
2015-06-19 13:00:00,89.12,89.27,89.1,89.27,16084.0,81.8935,82.0313,81.8751,82.0313,16084.0
2015-06-19 13:30:00,89.2,89.51,89.19,89.5,12574.0,81.967,82.2519,81.9578,82.2427,12574.0
2015-06-19 14:00:00,89.5,89.53,89.4,89.46,31447.0,82.2427,82.2702,82.1508,82.2059,31447.0
2015-06-19 14:30:00,89.48,89.52,89.41,89.5,31975.0,82.2243,82.2611,82.16,82.2427,31975.0
2015-06-19 15:00:00,89.5,89.53,89.42,89.43,46387.0,82.2427,82.2702,82.1692,82.1784,46387.0
2015-06-19 15:30:00,89.43,89.47,89.25,89.26,149371.0,82.1784,82.2151,82.0129,82.0221,149371.0
2015-06-22 09:30:00,89.75,89.75,89.17,89.7,30455.0,82.4724,82.4724,81.9394,82.4265,30455.0
2015-06-22 10:00:00,89.65,90.1,89.65,89.88,48301.0,82.3805,82.794,82.3805,82.5919,48301.0
2015-06-22 10:30:00,89.88,90.15,89.76,89.81,24942.0,82.5919,82.84,82.4816,82.5275,24942.0
2015-06-22 11:00:00,89.81,89.82,89.64,89.71,18489.0,82.5275,82.5367,82.3713,82.4356,18489.0
2015-06-22 11:30:00,89.7,89.74,89.47,89.51,11796.0,82.4265,82.4632,82.2151,82.2519,11796.0
2015-06-22 12:00:00,89.49,89.51,89.21,89.24,14084.0,82.2335,82.2519,81.9762,82.0038,14084.0
2015-06-22 12:30:00,89.25,89.49,89.25,89.44,11190.0,82.0129,82.2335,82.0129,82.1875,11190.0
2015-06-22 13:00:00,89.42,89.65,89.42,89.49,16776.0,82.1692,82.3805,82.1692,82.2335,16776.0
2015-06-22 13:30:00,89.47,89.53,89.43,89.5,15017.0,82.2151,82.2702,82.1784,82.2427,15017.0
2015-06-22 14:00:00,89.49,89.6,89.45,89.5,11095.0,82.2335,82.3346,82.1967,82.2427,11095.0
2015-06-22 14:30:00,89.48,89.75,89.47,89.7,18562.0,82.2243,82.4724,82.2151,82.4265,18562.0
2015-06-22 15:00:00,89.69,89.81,89.65,89.77,27088.0,82.4173,82.5275,82.3805,82.4908,27088.0
2015-06-22 15:30:00,89.78,89.89,89.68,89.88,72661.0,82.5,82.6011,82.4081,82.5919,72661.0
2015-06-23 09:30:00,89.67,90.19,89.17,89.35,43314.0,82.3989,82.8767,81.9394,82.1048,43314.0
2015-06-23 10:00:00,89.36,89.62,89.33,89.39,16955.0,82.114,82.3529,82.0865,82.1416,16955.0
2015-06-23 10:30:00,89.39,89.58,89.13,89.15,22384.0,82.1416,82.3162,81.9027,81.9211,22384.0
2015-06-23 11:00:00,89.12,89.32,89.07,89.25,35580.0,81.8935,82.0773,81.8475,82.0129,35580.0
2015-06-23 11:30:00,89.25,89.44,89.25,89.36,9805.0,82.0129,82.1875,82.0129,82.114,9805.0
2015-06-23 12:00:00,89.35,89.36,89.25,89.31,22244.0,82.1048,82.114,82.0129,82.0681,22244.0
2015-06-23 12:30:00,89.3,89.3,89.05,89.05,14368.0,82.0589,82.0589,81.8292,81.8292,14368.0
2015-06-23 13:00:00,89.09,89.09,88.95,88.96,9405.0,81.8659,81.8659,81.7373,81.7465,9405.0
2015-06-23 13:30:00,88.95,89.06,88.9,88.93,16995.0,81.7373,81.8384,81.6913,81.7189,16995.0
2015-06-23 14:00:00,88.94,89.04,88.92,89.04,17346.0,81.7281,81.82,81.7097,81.82,17346.0
2015-06-23 14:30:00,89.06,89.37,89.05,89.2,20325.0,81.8384,82.1232,81.8292,81.967,20325.0
2015-06-23 15:00:00,89.2,89.26,89.14,89.23,22442.0,81.967,82.0221,81.9119,81.9946,22442.0
2015-06-23 15:30:00,89.25,89.28,89.16,89.17,52198.0,82.0129,82.0405,81.9302,81.9394,52198.0
2015-06-24 09:30:00,89.24,89.33,88.71,88.81,32307.0,82.0038,82.0865,81.5167,81.6086,32307.0
2015-06-24 10:00:00,88.79,88.8,88.3,88.43,19311.0,81.5902,81.5994,81.14,81.2594,19311.0
2015-06-24 10:30:00,88.41,88.57,88.14,88.31,23793.0,81.2411,81.3881,80.993,81.1492,23793.0
2015-06-24 11:00:00,88.29,88.31,87.96,88.05,27235.0,81.1308,81.1492,80.8275,80.9103,27235.0
2015-06-24 11:30:00,88.05,88.07,87.81,87.82,18121.0,80.9103,80.9286,80.6897,80.6989,18121.0
2015-06-24 12:00:00,87.79,87.8,87.5,87.64,25188.0,80.6713,80.6805,80.4048,80.5335,25188.0
2015-06-24 12:30:00,87.63,87.66,87.43,87.5,10231.0,80.5243,80.5519,80.3405,80.4048,10231.0
2015-06-24 13:00:00,87.48,87.55,87.21,87.23,15532.0,80.3865,80.4508,80.1384,80.1567,15532.0
2015-06-24 13:30:00,87.25,87.58,87.25,87.58,13762.0,80.1751,80.4784,80.1751,80.4784,13762.0
2015-06-24 14:00:00,87.6,87.64,87.46,87.63,32419.0,80.4967,80.5335,80.3681,80.5243,32419.0
2015-06-24 14:30:00,87.62,88.02,87.61,87.9,40481.0,80.5151,80.8827,80.5059,80.7724,40481.0
2015-06-24 15:00:00,87.91,87.97,87.75,87.89,56250.0,80.7816,80.8367,80.6346,80.7632,56250.0
2015-06-24 15:30:00,87.91,87.94,87.73,87.76,128557.0,80.7816,80.8092,80.6162,80.6438,128557.0
2015-06-25 09:30:00,88.03,88.03,87.25,87.41,24007.0,80.8919,80.8919,80.1751,80.3221,24007.0
2015-06-25 10:00:00,87.5,87.5,87.3,87.35,75801.0,80.4048,80.4048,80.2211,80.267,75801.0
2015-06-25 10:30:00,87.34,87.47,87.28,87.47,64319.0,80.2578,80.3773,80.2027,80.3773,64319.0
2015-06-25 11:00:00,87.44,87.46,87.17,87.19,25377.0,80.3497,80.3681,80.1016,80.12,25377.0
2015-06-25 11:30:00,87.21,87.22,86.99,86.99,34854.0,80.1384,80.1476,79.9362,79.9362,34854.0
2015-06-25 12:00:00,87.0,87.05,86.81,86.81,14554.0,79.9454,79.9913,79.7708,79.7708,14554.0
2015-06-25 12:30:00,86.84,86.96,86.82,86.84,10650.0,79.7984,79.9086,79.78,79.7984,10650.0
2015-06-25 13:00:00,86.84,86.99,86.82,86.87,16846.0,79.7984,79.9362,79.78,79.8259,16846.0
2015-06-25 13:30:00,86.86,86.86,86.71,86.75,24405.0,79.8167,79.8167,79.6789,79.7157,24405.0
2015-06-25 14:00:00,86.75,86.77,86.38,86.42,34946.0,79.7157,79.734,79.3757,79.4124,34946.0
2015-06-25 14:30:00,86.43,86.61,86.41,86.56,40858.0,79.4216,79.587,79.4032,79.5411,40858.0
2015-06-25 15:00:00,86.55,86.7,86.51,86.61,49868.0,79.5319,79.6697,79.4951,79.587,49868.0
2015-06-25 15:30:00,86.6,86.68,86.49,86.58,103579.0,79.5778,79.6513,79.4767,79.5595,103579.0
2015-06-26 09:30:00,86.89,87.24,86.57,87.24,19186.0,79.8443,80.1659,79.5503,80.1659,19186.0
2015-06-26 10:00:00,87.22,87.37,86.95,87.15,13783.0,80.1476,80.2854,79.8994,80.0832,13783.0
2015-06-26 10:30:00,87.11,87.2,86.73,86.73,8965.0,80.0465,80.1292,79.6973,79.6973,8965.0
2015-06-26 11:00:00,86.74,86.92,86.6,86.8,29903.0,79.7065,79.8719,79.5778,79.7616,29903.0
2015-06-26 11:30:00,86.81,86.81,86.55,86.59,12310.0,79.7708,79.7708,79.5319,79.5686,12310.0
2015-06-26 12:00:00,86.63,86.7,86.57,86.67,9100.0,79.6054,79.6697,79.5503,79.6422,9100.0
2015-06-26 12:30:00,86.7,86.7,86.3,86.3,14552.0,79.6697,79.6697,79.3022,79.3022,14552.0
2015-06-26 13:00:00,86.3,86.38,86.13,86.24,27917.0,79.3022,79.3757,79.1459,79.247,27917.0
2015-06-26 13:30:00,86.21,86.48,86.2,86.45,9305.0,79.2195,79.4676,79.2103,79.44,9305.0
2015-06-26 14:00:00,86.48,86.57,86.27,86.57,11912.0,79.4676,79.5503,79.2746,79.5503,11912.0
2015-06-26 14:30:00,86.54,86.54,86.42,86.48,8199.0,79.5227,79.5227,79.4124,79.4676,8199.0
2015-06-26 15:00:00,86.48,86.71,86.48,86.69,43826.0,79.4676,79.6789,79.4676,79.6605,43826.0
2015-06-26 15:30:00,86.69,86.69,86.46,86.49,141747.0,79.6605,79.6605,79.4492,79.4767,141747.0
2015-06-29 09:30:00,85.78,86.43,85.45,85.95,17743.0,78.8243,79.4216,78.5211,78.9805,17743.0
2015-06-29 10:00:00,85.95,86.35,85.95,85.99,36286.0,78.9805,79.3481,78.9805,79.0173,36286.0
2015-06-29 10:30:00,85.98,86.16,85.86,85.86,32112.0,79.0081,79.1735,78.8978,78.8978,32112.0
2015-06-29 11:00:00,85.91,85.93,85.18,85.54,45293.0,78.9438,78.9622,78.273,78.6038,45293.0
2015-06-29 11:30:00,85.53,85.57,85.27,85.37,33369.0,78.5946,78.6313,78.3557,78.4476,33369.0
2015-06-29 12:00:00,85.4,85.43,85.19,85.26,24581.0,78.4751,78.5027,78.2822,78.3465,24581.0
2015-06-29 12:30:00,85.24,85.32,85.09,85.14,26299.0,78.3281,78.4016,78.1903,78.2362,26299.0
2015-06-29 13:00:00,85.15,85.15,84.94,85.01,22315.0,78.2454,78.2454,78.0524,78.1168,22315.0
2015-06-29 13:30:00,85.0,85.15,84.87,85.0,31004.0,78.1076,78.2454,77.9881,78.1076,31004.0
2015-06-29 14:00:00,84.97,85.01,84.62,84.67,26500.0,78.08,78.1168,77.7584,77.8043,26500.0
2015-06-29 14:30:00,84.66,84.73,84.5,84.56,19588.0,77.7951,77.8595,77.6481,77.7032,19588.0
2015-06-29 15:00:00,84.55,84.67,84.47,84.47,23205.0,77.6941,77.8043,77.6205,77.6205,23205.0
2015-06-29 15:30:00,84.46,84.51,84.12,84.17,161675.0,77.6114,77.6573,77.2989,77.3449,161675.0
2015-06-30 09:30:00,84.84,84.92,84.25,84.54,45290.0,77.9605,78.0341,77.4184,77.6849,45290.0
2015-06-30 10:00:00,84.5,84.59,84.34,84.56,10978.0,77.6481,77.7308,77.5011,77.7032,10978.0
2015-06-30 10:30:00,84.55,84.66,84.21,84.57,22025.0,77.6941,77.7951,77.3816,77.7124,22025.0
2015-06-30 11:00:00,84.61,84.88,84.41,84.5,29524.0,77.7492,77.9973,77.5654,77.6481,29524.0
2015-06-30 11:30:00,84.51,84.56,84.21,84.23,13774.0,77.6573,77.7032,77.3816,77.4,13774.0
2015-06-30 12:00:00,84.24,84.44,84.08,84.08,13721.0,77.4092,77.593,77.2622,77.2622,13721.0
2015-06-30 12:30:00,84.06,84.37,83.99,84.34,21118.0,77.2438,77.5287,77.1795,77.5011,21118.0
2015-06-30 13:00:00,84.32,84.57,84.28,84.54,13060.0,77.4827,77.7124,77.446,77.6849,13060.0
2015-06-30 13:30:00,84.53,84.76,84.5,84.66,60800.0,77.6757,77.887,77.6481,77.7951,60800.0
2015-06-30 14:00:00,84.69,85.0,84.49,84.67,43260.0,77.8227,78.1076,77.6389,77.8043,43260.0
2015-06-30 14:30:00,84.65,84.67,84.09,84.13,36582.0,77.7859,77.8043,77.2714,77.3081,36582.0
2015-06-30 15:00:00,84.12,84.25,83.92,84.05,60587.0,77.2989,77.4184,77.1151,77.2346,60587.0
2015-06-30 15:30:00,84.04,84.19,83.91,83.92,144151.0,77.2254,77.3632,77.106,77.1151,144151.0
2015-07-01 09:30:00,84.74,85.62,84.31,85.29,120123.0,77.8687,78.6773,77.4735,78.3741,120123.0
2015-07-01 10:00:00,85.33,85.39,85.08,85.36,63145.0,78.4108,78.4659,78.1811,78.4384,63145.0
2015-07-01 10:30:00,85.37,85.37,85.08,85.29,42758.0,78.4476,78.4476,78.1811,78.3741,42758.0
2015-07-01 11:00:00,85.3,85.36,85.23,85.26,63244.0,78.3832,78.4384,78.3189,78.3465,63244.0
2015-07-01 11:30:00,85.28,85.44,85.27,85.37,35554.0,78.3649,78.5119,78.3557,78.4476,35554.0
2015-07-01 12:00:00,85.34,85.51,85.33,85.5,54255.0,78.42,78.5762,78.4108,78.567,54255.0
2015-07-01 12:30:00,85.51,85.52,85.26,85.32,23364.0,78.5762,78.5854,78.3465,78.4016,23364.0
2015-07-01 13:00:00,85.33,85.6,85.29,85.51,32839.0,78.4108,78.6589,78.3741,78.5762,32839.0
2015-07-01 13:30:00,85.52,85.72,85.5,85.51,32181.0,78.5854,78.7692,78.567,78.5762,32181.0
2015-07-01 14:00:00,85.51,85.51,85.21,85.41,29357.0,78.5762,78.5762,78.3005,78.4843,29357.0
2015-07-01 14:30:00,85.41,85.43,85.2,85.2,60927.0,78.4843,78.5027,78.2914,78.2914,60927.0
2015-07-01 15:00:00,85.22,85.33,85.18,85.29,46911.0,78.3097,78.4108,78.273,78.3741,46911.0
2015-07-01 15:30:00,85.3,85.32,85.05,85.32,168242.0,78.3832,78.4016,78.1535,78.4016,168242.0
2015-07-02 09:30:00,85.77,85.97,85.54,85.65,23295.0,78.8151,78.9989,78.6038,78.7049,23295.0
2015-07-02 10:00:00,85.66,85.85,85.52,85.85,35853.0,78.7141,78.8886,78.5854,78.8886,35853.0
2015-07-02 10:30:00,85.84,85.86,85.58,85.7,30249.0,78.8795,78.8978,78.6405,78.7508,30249.0
2015-07-02 11:00:00,85.66,85.66,85.2,85.26,17548.0,78.7141,78.7141,78.2914,78.3465,17548.0
2015-07-02 11:30:00,85.25,85.34,85.1,85.15,10251.0,78.3373,78.42,78.1995,78.2454,10251.0
2015-07-02 12:00:00,85.19,85.23,84.86,84.92,15649.0,78.2822,78.3189,77.9789,78.0341,15649.0
2015-07-02 12:30:00,84.92,84.94,84.76,84.81,18918.0,78.0341,78.0524,77.887,77.933,18918.0
2015-07-02 13:00:00,84.83,84.89,84.77,84.89,14129.0,77.9514,78.0065,77.8962,78.0065,14129.0
2015-07-02 13:30:00,84.92,85.01,84.81,84.91,13147.0,78.0341,78.1168,77.933,78.0249,13147.0
2015-07-02 14:00:00,84.9,84.95,84.82,84.92,17966.0,78.0157,78.0616,77.9422,78.0341,17966.0
2015-07-02 14:30:00,84.9,85.13,84.9,85.12,20950.0,78.0157,78.227,78.0157,78.2178,20950.0
2015-07-02 15:00:00,85.13,85.23,84.99,85.22,28024.0,78.227,78.3189,78.0984,78.3097,28024.0
2015-07-02 15:30:00,85.22,85.51,85.13,85.36,110873.0,78.3097,78.5762,78.227,78.4384,110873.0
2015-07-06 09:30:00,84.44,85.17,84.1,84.94,51597.0,77.593,78.2638,77.2805,78.0524,51597.0
2015-07-06 10:00:00,84.94,85.74,84.87,85.72,38958.0,78.0524,78.7876,77.9881,78.7692,38958.0
2015-07-06 10:30:00,85.7,86.39,85.68,85.81,55262.0,78.7508,79.3849,78.7324,78.8519,55262.0
2015-07-06 11:00:00,85.75,85.81,85.37,85.45,13607.0,78.7968,78.8519,78.4476,78.5211,13607.0
2015-07-06 11:30:00,85.45,85.77,85.44,85.65,20708.0,78.5211,78.8151,78.5119,78.7049,20708.0
2015-07-06 12:00:00,85.63,85.77,85.58,85.74,20418.0,78.6865,78.8151,78.6405,78.7876,20418.0
2015-07-06 12:30:00,85.65,85.65,85.35,85.5,19410.0,78.7049,78.7049,78.4292,78.567,19410.0
2015-07-06 13:00:00,85.47,85.49,85.26,85.37,15748.0,78.5395,78.5578,78.3465,78.4476,15748.0
2015-07-06 13:30:00,85.35,85.51,85.34,85.44,32897.0,78.4292,78.5762,78.42,78.5119,32897.0
2015-07-06 14:00:00,85.36,85.63,85.35,85.53,28862.0,78.4384,78.6865,78.4292,78.5946,28862.0
2015-07-06 14:30:00,85.51,85.75,85.45,85.67,27056.0,78.5762,78.7968,78.5211,78.7232,27056.0
2015-07-06 15:00:00,85.65,85.7,85.47,85.63,38982.0,78.7049,78.7508,78.5395,78.6865,38982.0
2015-07-06 15:30:00,85.63,85.89,85.53,85.82,142129.0,78.6865,78.9254,78.5946,78.8611,142129.0
2015-07-07 09:30:00,85.79,85.89,85.02,85.02,66429.0,78.8335,78.9254,78.1259,78.1259,66429.0
2015-07-07 10:00:00,85.07,85.27,84.8,84.94,57146.0,78.1719,78.3557,77.9238,78.0524,57146.0
2015-07-07 10:30:00,84.93,84.97,84.33,84.59,194670.0,78.0432,78.08,77.4919,77.7308,194670.0
2015-07-07 11:00:00,84.59,84.59,84.27,84.39,52620.0,77.7308,77.7308,77.4368,77.547,52620.0
2015-07-07 11:30:00,84.37,84.96,84.15,84.85,122415.0,77.5287,78.0708,77.3265,77.9697,122415.0
2015-07-07 12:00:00,84.83,85.15,84.76,85.14,60306.0,77.9514,78.2454,77.887,78.2362,60306.0
2015-07-07 12:30:00,85.15,85.74,85.12,85.62,46670.0,78.2454,78.7876,78.2178,78.6773,46670.0
2015-07-07 13:00:00,85.63,85.97,85.4,85.88,75394.0,78.6865,78.9989,78.4751,78.9162,75394.0
2015-07-07 13:30:00,85.91,85.91,85.53,85.56,23102.0,78.9438,78.9438,78.5946,78.6222,23102.0
2015-07-07 14:00:00,85.56,85.56,85.35,85.47,25117.0,78.6222,78.6222,78.4292,78.5395,25117.0
2015-07-07 14:30:00,85.46,86.2,85.45,86.16,62069.0,78.5303,79.2103,78.5211,79.1735,62069.0
2015-07-07 15:00:00,86.16,86.27,85.99,86.22,74603.0,79.1735,79.2746,79.0173,79.2286,74603.0
2015-07-07 15:30:00,86.24,86.47,86.15,86.45,112587.0,79.247,79.4584,79.1643,79.44,112587.0
2015-07-08 09:30:00,85.88,86.07,85.29,85.62,29366.0,78.9162,79.0908,78.3741,78.6773,29366.0
2015-07-08 10:00:00,85.6,86.4,85.11,86.38,54407.0,78.6589,79.394,78.2086,79.3757,54407.0
2015-07-08 10:30:00,86.4,87.66,86.07,87.65,119133.0,79.394,80.5519,79.0908,80.5427,119133.0
2015-07-08 11:00:00,87.56,87.62,86.73,86.73,60043.0,80.46,80.5151,79.6973,79.6973,60043.0
2015-07-08 11:30:00,86.73,86.96,86.25,86.26,70770.0,79.6973,79.9086,79.2562,79.2654,70770.0
2015-07-08 12:00:00,86.25,86.55,86.15,86.29,74693.0,79.2562,79.5319,79.1643,79.293,74693.0
2015-07-08 12:30:00,86.34,86.41,85.91,86.3,47187.0,79.3389,79.4032,78.9438,79.3022,47187.0
2015-07-08 13:00:00,86.32,86.37,86.15,86.37,18604.0,79.3205,79.3665,79.1643,79.3665,18604.0
2015-07-08 13:30:00,86.4,86.4,86.17,86.24,17000.0,79.394,79.394,79.1827,79.247,17000.0
2015-07-08 14:00:00,86.24,86.27,85.86,85.94,26137.0,79.247,79.2746,78.8978,78.9713,26137.0
2015-07-08 14:30:00,85.92,85.93,85.31,85.45,28678.0,78.953,78.9622,78.3924,78.5211,28678.0
2015-07-08 15:00:00,85.48,85.8,85.4,85.42,44170.0,78.5486,78.8427,78.4751,78.4935,44170.0
2015-07-08 15:30:00,85.41,85.66,85.34,85.43,113787.0,78.4843,78.7141,78.42,78.5027,113787.0
2015-07-09 09:30:00,86.48,86.83,86.07,86.62,24198.0,79.4676,79.7892,79.0908,79.5962,24198.0
2015-07-09 10:00:00,86.62,86.77,85.95,85.95,33655.0,79.5962,79.734,78.9805,78.9805,33655.0
2015-07-09 10:30:00,85.95,86.71,85.78,86.71,94089.0,78.9805,79.6789,78.8243,79.6789,94089.0
2015-07-09 11:00:00,86.7,86.95,86.6,86.65,50326.0,79.6697,79.8994,79.5778,79.6238,50326.0
2015-07-09 11:30:00,86.66,86.93,86.66,86.81,99962.0,79.633,79.8811,79.633,79.7708,99962.0
2015-07-09 12:00:00,86.77,87.01,86.74,86.82,60623.0,79.734,79.9546,79.7065,79.78,60623.0
2015-07-09 12:30:00,86.79,86.91,86.69,86.79,24362.0,79.7524,79.8627,79.6605,79.7524,24362.0
2015-07-09 13:00:00,86.8,86.93,86.7,86.74,60774.0,79.7616,79.8811,79.6697,79.7065,60774.0
2015-07-09 13:30:00,86.8,86.88,86.65,86.8,19565.0,79.7616,79.8351,79.6238,79.7616,19565.0
2015-07-09 14:00:00,86.76,86.79,86.21,86.21,19610.0,79.7249,79.7524,79.2195,79.2195,19610.0
2015-07-09 14:30:00,86.23,86.38,86.1,86.34,41253.0,79.2378,79.3757,79.1184,79.3389,41253.0
2015-07-09 15:00:00,86.33,86.36,86.16,86.16,46648.0,79.3297,79.3573,79.1735,79.1735,46648.0
2015-07-09 15:30:00,86.15,86.25,85.9,85.9,157859.0,79.1643,79.2562,78.9346,78.9346,157859.0
2015-07-10 09:30:00,87.09,87.7,86.99,87.37,46566.0,80.0281,80.5886,79.9362,80.2854,46566.0
2015-07-10 10:00:00,87.51,88.16,87.43,88.16,93370.0,80.414,81.0113,80.3405,81.0113,93370.0
2015-07-10 10:30:00,88.15,88.43,87.83,88.39,68952.0,81.0021,81.2594,80.7081,81.2227,68952.0
2015-07-10 11:00:00,88.38,88.63,88.32,88.63,74137.0,81.2135,81.4432,81.1584,81.4432,74137.0
2015-07-10 11:30:00,88.61,89.64,88.51,89.54,101875.0,81.4248,82.3713,81.333,82.2794,101875.0
2015-07-10 12:00:00,89.51,89.55,89.13,89.23,62015.0,82.2519,82.2886,81.9027,81.9946,62015.0
2015-07-10 12:30:00,89.25,89.51,89.06,89.49,41751.0,82.0129,82.2519,81.8384,82.2335,41751.0
2015-07-10 13:00:00,89.48,89.88,89.4,89.81,56922.0,82.2243,82.5919,82.1508,82.5275,56922.0
2015-07-10 13:30:00,89.8,90.0,89.67,89.92,52298.0,82.5183,82.7021,82.3989,82.6286,52298.0
2015-07-10 14:00:00,89.89,90.4,89.76,90.21,84655.0,82.6011,83.0697,82.4816,82.8951,84655.0
2015-07-10 14:30:00,90.22,90.5,90.19,90.31,79755.0,82.9043,83.1616,82.8767,82.987,79755.0
2015-07-10 15:00:00,90.31,90.62,90.26,90.49,78785.0,82.987,83.2719,82.941,83.1524,78785.0
2015-07-10 15:30:00,90.49,90.57,90.34,90.34,148929.0,83.1524,83.2259,83.0146,83.0146,148929.0
2015-07-13 09:30:00,90.63,90.63,90.05,90.37,60896.0,83.281,83.281,82.7481,83.0421,60896.0
2015-07-13 10:00:00,90.39,90.63,90.27,90.53,58596.0,83.0605,83.281,82.9502,83.1892,58596.0
2015-07-13 10:30:00,90.55,90.99,90.49,90.91,60741.0,83.2075,83.6119,83.1524,83.5383,60741.0
2015-07-13 11:00:00,90.88,90.95,90.72,90.82,28811.0,83.5108,83.5751,83.3637,83.4556,28811.0
2015-07-13 11:30:00,90.83,91.0,90.77,90.83,22563.0,83.4648,83.621,83.4097,83.4648,22563.0
2015-07-13 12:00:00,90.84,90.95,90.73,90.79,17807.0,83.474,83.5751,83.3729,83.4281,17807.0
2015-07-13 12:30:00,90.83,90.85,90.39,90.39,28955.0,83.4648,83.4832,83.0605,83.0605,28955.0
2015-07-13 13:00:00,90.42,90.63,90.38,90.42,16177.0,83.0881,83.281,83.0513,83.0881,16177.0
2015-07-13 13:30:00,90.43,90.49,90.24,90.36,21452.0,83.0973,83.1524,82.9227,83.0329,21452.0
2015-07-13 14:00:00,90.37,90.44,90.32,90.36,21058.0,83.0421,83.1065,82.9962,83.0329,21058.0
2015-07-13 14:30:00,90.3,90.51,90.3,90.43,24295.0,82.9778,83.1708,82.9778,83.0973,24295.0
2015-07-13 15:00:00,90.42,90.61,90.38,90.61,33297.0,83.0881,83.2627,83.0513,83.2627,33297.0
2015-07-13 15:30:00,90.59,90.62,90.43,90.43,157209.0,83.2443,83.2719,83.0973,83.0973,157209.0
2015-07-14 09:30:00,90.18,90.53,90.03,90.36,44597.0,82.8675,83.1892,82.7297,83.0329,44597.0
2015-07-14 10:00:00,90.37,90.39,89.89,89.94,29526.0,83.0421,83.0605,82.6011,82.647,29526.0
2015-07-14 10:30:00,89.95,90.07,89.9,90.0,51515.0,82.6562,82.7665,82.6102,82.7021,51515.0
2015-07-14 11:00:00,90.0,90.06,89.92,89.97,46990.0,82.7021,82.7573,82.6286,82.6746,46990.0
2015-07-14 11:30:00,90.0,90.02,89.84,89.98,27102.0,82.7021,82.7205,82.5551,82.6838,27102.0
2015-07-14 12:00:00,90.0,90.01,89.85,89.98,27709.0,82.7021,82.7113,82.5643,82.6838,27709.0
2015-07-14 12:30:00,89.98,90.19,89.97,90.07,18192.0,82.6838,82.8767,82.6746,82.7665,18192.0
2015-07-14 13:00:00,90.02,90.2,90.02,90.15,56592.0,82.7205,82.8859,82.7205,82.84,56592.0
2015-07-14 13:30:00,90.14,90.17,90.03,90.11,22954.0,82.8308,82.8583,82.7297,82.8032,22954.0
2015-07-14 14:00:00,90.12,90.14,90.04,90.06,17764.0,82.8124,82.8308,82.7389,82.7573,17764.0
2015-07-14 14:30:00,90.05,90.11,89.83,89.87,46073.0,82.7481,82.8032,82.5459,82.5827,46073.0
2015-07-14 15:00:00,89.87,90.18,89.86,90.12,46315.0,82.5827,82.8675,82.5735,82.8124,46315.0
2015-07-14 15:30:00,90.13,90.22,89.94,89.97,132174.0,82.8216,82.9043,82.647,82.6746,132174.0
2015-07-15 09:30:00,89.9,89.97,89.13,89.26,42883.0,82.6102,82.6746,81.9027,82.0221,42883.0
2015-07-15 10:00:00,89.2,89.27,88.83,88.93,26332.0,81.967,82.0313,81.627,81.7189,26332.0
2015-07-15 10:30:00,88.88,89.01,88.78,88.99,55222.0,81.6729,81.7924,81.5811,81.774,55222.0
2015-07-15 11:00:00,88.98,88.98,88.71,88.71,31440.0,81.7648,81.7648,81.5167,81.5167,31440.0
2015-07-15 11:30:00,88.73,88.9,88.68,88.89,33917.0,81.5351,81.6913,81.4892,81.6821,33917.0
2015-07-15 12:00:00,88.89,88.98,88.87,88.95,30946.0,81.6821,81.7648,81.6638,81.7373,30946.0
2015-07-15 12:30:00,88.96,89.15,88.93,89.15,16900.0,81.7465,81.9211,81.7189,81.9211,16900.0
2015-07-15 13:00:00,89.16,89.28,89.04,89.11,27838.0,81.9302,82.0405,81.82,81.8843,27838.0
2015-07-15 13:30:00,89.08,89.45,88.99,89.04,40660.0,81.8567,82.1967,81.774,81.82,40660.0
2015-07-15 14:00:00,89.05,89.1,88.93,89.06,20685.0,81.8292,81.8751,81.7189,81.8384,20685.0
2015-07-15 14:30:00,89.07,89.07,88.51,88.61,34532.0,81.8475,81.8475,81.333,81.4248,34532.0
2015-07-15 15:00:00,88.62,88.87,88.55,88.87,68986.0,81.434,81.6638,81.3697,81.6638,68986.0
2015-07-15 15:30:00,88.83,89.12,88.79,89.06,87139.0,81.627,81.8935,81.5902,81.8384,87139.0
2015-07-16 09:30:00,89.46,89.8,88.96,89.54,111246.0,82.2059,82.5183,81.7465,82.2794,111246.0
2015-07-16 10:00:00,89.41,89.91,89.4,89.86,85603.0,82.16,82.6194,82.1508,82.5735,85603.0
2015-07-16 10:30:00,89.89,90.22,89.72,89.98,39746.0,82.6011,82.9043,82.4448,82.6838,39746.0
2015-07-16 11:00:00,89.97,90.36,89.97,90.32,30111.0,82.6746,83.0329,82.6746,82.9962,30111.0
2015-07-16 11:30:00,90.35,90.85,90.3,90.84,146177.0,83.0238,83.4832,82.9778,83.474,146177.0
2015-07-16 12:00:00,90.86,91.01,90.84,90.93,142234.0,83.4924,83.6302,83.474,83.5567,142234.0
2015-07-16 12:30:00,90.96,91.02,90.54,90.58,135772.0,83.5843,83.6394,83.1983,83.2351,135772.0
2015-07-16 13:00:00,90.56,90.58,90.33,90.54,38574.0,83.2167,83.2351,83.0054,83.1983,38574.0
2015-07-16 13:30:00,90.55,90.55,90.19,90.22,25430.0,83.2075,83.2075,82.8767,82.9043,25430.0
2015-07-16 14:00:00,90.22,90.36,90.21,90.28,39539.0,82.9043,83.0329,82.8951,82.9594,39539.0
2015-07-16 14:30:00,90.28,90.49,90.24,90.3,36788.0,82.9594,83.1524,82.9227,82.9778,36788.0
2015-07-16 15:00:00,90.32,90.48,90.17,90.42,26034.0,82.9962,83.1432,82.8583,83.0881,26034.0
2015-07-16 15:30:00,90.42,90.81,90.41,90.7,136400.0,83.0881,83.4465,83.0789,83.3454,136400.0
2015-07-17 09:30:00,90.6,91.3,90.49,91.29,91549.0,83.2535,83.8967,83.1524,83.8875,91549.0
2015-07-17 10:00:00,91.32,91.32,90.48,90.9,27904.0,83.9151,83.9151,83.1432,83.5292,27904.0
2015-07-17 10:30:00,90.96,91.3,90.93,91.18,24759.0,83.5843,83.8967,83.5567,83.7864,24759.0
2015-07-17 11:00:00,91.18,91.38,91.13,91.34,26858.0,83.7864,83.9702,83.7405,83.9335,26858.0
2015-07-17 11:30:00,91.33,91.58,91.28,91.5,23391.0,83.9243,84.154,83.8783,84.0805,23391.0
2015-07-17 12:00:00,91.46,91.47,91.1,91.1,12627.0,84.0437,84.0529,83.7129,83.7129,12627.0
2015-07-17 12:30:00,91.1,91.18,90.79,90.96,16707.0,83.7129,83.7864,83.4281,83.5843,16707.0
2015-07-17 13:00:00,90.95,91.15,90.91,91.15,26280.0,83.5751,83.7589,83.5383,83.7589,26280.0
2015-07-17 13:30:00,91.14,91.34,91.07,91.11,40541.0,83.7497,83.9335,83.6854,83.7221,40541.0
2015-07-17 14:00:00,91.09,91.39,91.09,91.34,20415.0,83.7037,83.9794,83.7037,83.9335,20415.0
2015-07-17 14:30:00,91.32,91.47,91.23,91.43,35347.0,83.9151,84.0529,83.8324,84.0162,35347.0
2015-07-17 15:00:00,91.4,91.74,91.31,91.74,58714.0,83.9886,84.301,83.9059,84.301,58714.0
2015-07-17 15:30:00,91.69,91.75,91.63,91.66,118527.0,84.2551,84.3102,84.2,84.2275,118527.0
2015-07-20 09:30:00,91.78,91.98,91.13,91.49,78056.0,84.3378,84.5216,83.7405,84.0713,78056.0
2015-07-20 10:00:00,91.49,91.71,91.42,91.61,69073.0,84.0713,84.2735,84.007,84.1816,69073.0
2015-07-20 10:30:00,91.61,92.07,91.53,92.04,65057.0,84.1816,84.6043,84.1081,84.5767,65057.0
2015-07-20 11:00:00,92.04,92.94,92.04,92.51,87584.0,84.5767,85.4037,84.5767,85.0086,87584.0
2015-07-20 11:30:00,92.52,93.2,92.48,93.05,79070.0,85.0178,85.6427,84.981,85.5048,79070.0
2015-07-20 12:00:00,93.05,93.43,93.04,93.33,60888.0,85.5048,85.854,85.4956,85.7621,60888.0
2015-07-20 12:30:00,93.33,93.68,93.32,93.65,67519.0,85.7621,86.0837,85.7529,86.0562,67519.0
2015-07-20 13:00:00,93.62,93.74,93.38,93.68,41921.0,86.0286,86.1389,85.8081,86.0837,41921.0
2015-07-20 13:30:00,93.68,93.82,93.56,93.66,37459.0,86.0837,86.2124,85.9735,86.0654,37459.0
2015-07-20 14:00:00,93.65,93.71,93.52,93.62,46270.0,86.0562,86.1113,85.9367,86.0286,46270.0
2015-07-20 14:30:00,93.6,93.64,93.5,93.5,55064.0,86.0102,86.047,85.9183,85.9183,55064.0
2015-07-20 15:00:00,93.51,93.75,93.5,93.7,77801.0,85.9275,86.1481,85.9183,86.1021,77801.0
2015-07-20 15:30:00,93.69,94.12,93.58,94.03,278857.0,86.0929,86.4881,85.9918,86.4053,278857.0
2015-07-21 09:30:00,93.87,94.07,92.99,93.28,46738.0,86.2583,86.4421,85.4497,85.7162,46738.0
2015-07-21 10:00:00,93.29,93.76,93.28,93.65,30339.0,85.7254,86.1572,85.7162,86.0562,30339.0
2015-07-21 10:30:00,93.57,93.61,93.14,93.33,38157.0,85.9826,86.0194,85.5875,85.7621,38157.0
2015-07-21 11:00:00,93.29,93.34,93.0,93.08,36104.0,85.7254,85.7713,85.4589,85.5324,36104.0
2015-07-21 11:30:00,93.07,93.13,92.87,92.99,21115.0,85.5232,85.5783,85.3394,85.4497,21115.0
2015-07-21 12:00:00,92.99,93.01,92.74,92.94,18700.0,85.4497,85.4681,85.22,85.4037,18700.0
2015-07-21 12:30:00,92.96,93.57,92.95,93.56,26635.0,85.4221,85.9826,85.4129,85.9735,26635.0
2015-07-21 13:00:00,93.54,93.84,93.38,93.81,66306.0,85.9551,86.2308,85.8081,86.2032,66306.0
2015-07-21 13:30:00,93.83,93.84,93.4,93.47,13730.0,86.2216,86.2308,85.8264,85.8908,13730.0
2015-07-21 14:00:00,93.43,93.56,93.24,93.56,33161.0,85.854,85.9735,85.6794,85.9735,33161.0
2015-07-21 14:30:00,93.58,93.8,93.54,93.59,116424.0,85.9918,86.194,85.9551,86.001,116424.0
2015-07-21 15:00:00,93.57,93.61,93.34,93.5,66364.0,85.9826,86.0194,85.7713,85.9183,66364.0
2015-07-21 15:30:00,93.51,93.61,93.41,93.49,104649.0,85.9275,86.0194,85.8356,85.9091,104649.0
2015-07-22 09:30:00,93.35,94.38,92.88,94.19,83940.0,85.7805,86.727,85.3486,86.5524,83940.0
2015-07-22 10:00:00,94.19,95.23,94.16,94.65,176982.0,86.5524,87.508,86.5248,86.9751,176982.0
2015-07-22 10:30:00,94.67,94.68,94.34,94.6,70583.0,86.9935,87.0026,86.6902,86.9291,70583.0
2015-07-22 11:00:00,94.58,94.58,94.06,94.15,32344.0,86.9108,86.9108,86.4329,86.5156,32344.0
2015-07-22 11:30:00,94.15,94.38,94.11,94.26,24473.0,86.5156,86.727,86.4789,86.6167,24473.0
2015-07-22 12:00:00,94.3,94.5,94.2,94.29,58897.0,86.6535,86.8372,86.5616,86.6443,58897.0
2015-07-22 12:30:00,94.25,94.48,94.09,94.46,87617.0,86.6075,86.8189,86.4605,86.8005,87617.0
2015-07-22 13:00:00,94.44,94.48,94.14,94.2,45523.0,86.7821,86.8189,86.5064,86.5616,45523.0
2015-07-22 13:30:00,94.22,94.27,94.05,94.06,14500.0,86.5799,86.6259,86.4237,86.4329,14500.0
2015-07-22 14:00:00,94.09,94.09,93.91,94.02,103111.0,86.4605,86.4605,86.2951,86.3962,103111.0
2015-07-22 14:30:00,94.03,94.08,93.88,94.06,56101.0,86.4053,86.4513,86.2675,86.4329,56101.0
2015-07-22 15:00:00,94.05,94.18,93.84,93.85,56508.0,86.4237,86.5432,86.2308,86.2399,56508.0
2015-07-22 15:30:00,93.85,93.97,93.74,93.86,133203.0,86.2399,86.3502,86.1389,86.2491,133203.0
2015-07-23 09:30:00,94.12,94.22,93.43,93.51,50248.0,86.4881,86.5799,85.854,85.9275,50248.0
2015-07-23 10:00:00,93.56,93.89,93.41,93.58,47984.0,85.9735,86.2767,85.8356,85.9918,47984.0
2015-07-23 10:30:00,93.53,93.64,93.43,93.64,48213.0,85.9459,86.047,85.854,86.047,48213.0
2015-07-23 11:00:00,93.64,94.08,93.27,93.35,43297.0,86.047,86.4513,85.707,85.7805,43297.0
2015-07-23 11:30:00,93.34,93.44,92.95,93.05,35619.0,85.7713,85.8632,85.4129,85.5048,35619.0
2015-07-23 12:00:00,92.95,92.95,92.26,92.34,54133.0,85.4129,85.4129,84.7789,84.8524,54133.0
2015-07-23 12:30:00,92.34,92.53,92.01,92.21,46484.0,84.8524,85.027,84.5491,84.7329,46484.0
2015-07-23 13:00:00,92.17,92.19,91.71,91.87,50775.0,84.6962,84.7145,84.2735,84.4205,50775.0
2015-07-23 13:30:00,91.85,92.2,91.78,92.04,39243.0,84.4021,84.7237,84.3378,84.5767,39243.0
2015-07-23 14:00:00,91.99,91.99,91.59,91.68,43856.0,84.5308,84.5308,84.1632,84.2459,43856.0
2015-07-23 14:30:00,91.72,91.88,91.6,91.85,61966.0,84.2827,84.4297,84.1724,84.4021,61966.0
2015-07-23 15:00:00,91.85,91.89,91.55,91.69,69253.0,84.4021,84.4389,84.1264,84.2551,69253.0
2015-07-23 15:30:00,91.7,91.91,91.51,91.87,120890.0,84.2643,84.4573,84.0897,84.4205,120890.0
2015-07-24 09:30:00,91.84,91.99,91.39,91.54,34197.0,84.3929,84.5308,83.9794,84.1173,34197.0
2015-07-24 10:00:00,91.51,91.54,91.07,91.24,44919.0,84.0897,84.1173,83.6854,83.8416,44919.0
2015-07-24 10:30:00,91.23,91.23,90.57,90.57,60790.0,83.8324,83.8324,83.2259,83.2259,60790.0
2015-07-24 11:00:00,90.54,90.7,90.46,90.51,34294.0,83.1983,83.3454,83.1248,83.1708,34294.0
2015-07-24 11:30:00,90.49,90.58,90.14,90.14,40111.0,83.1524,83.2351,82.8308,82.8308,40111.0
2015-07-24 12:00:00,90.14,90.23,89.8,89.85,46155.0,82.8308,82.9135,82.5183,82.5643,46155.0
2015-07-24 12:30:00,89.83,89.89,89.46,89.49,32456.0,82.5459,82.6011,82.2059,82.2335,32456.0
2015-07-24 13:00:00,89.52,90.02,89.47,89.72,44630.0,82.2611,82.7205,82.2151,82.4448,44630.0
2015-07-24 13:30:00,89.72,89.72,89.31,89.59,34329.0,82.4448,82.4448,82.0681,82.3254,34329.0
2015-07-24 14:00:00,89.58,89.58,88.98,89.51,44762.0,82.3162,82.3162,81.7648,82.2519,44762.0
2015-07-24 14:30:00,89.52,89.67,89.34,89.46,32545.0,82.2611,82.3989,82.0956,82.2059,32545.0
2015-07-24 15:00:00,89.43,89.89,89.39,89.58,64121.0,82.1784,82.6011,82.1416,82.3162,64121.0
2015-07-24 15:30:00,89.58,89.86,89.45,89.79,165317.0,82.3162,82.5735,82.1967,82.5092,165317.0
2015-07-27 09:30:00,89.4,89.93,88.93,89.49,125895.0,82.1508,82.6378,81.7189,82.2335,125895.0
2015-07-27 10:00:00,89.49,89.63,89.03,89.12,57311.0,82.2335,82.3621,81.8108,81.8935,57311.0
2015-07-27 10:30:00,89.21,89.89,89.21,89.46,133275.0,81.9762,82.6011,81.9762,82.2059,133275.0
2015-07-27 11:00:00,89.43,89.55,88.84,89.05,42618.0,82.1784,82.2886,81.6362,81.8292,42618.0
2015-07-27 11:30:00,89.05,89.19,88.73,89.05,27114.0,81.8292,81.9578,81.5351,81.8292,27114.0
2015-07-27 12:00:00,89.06,89.11,88.87,89.05,14417.0,81.8384,81.8843,81.6638,81.8292,14417.0
2015-07-27 12:30:00,89.05,89.13,88.85,88.87,18021.0,81.8292,81.9027,81.6454,81.6638,18021.0
2015-07-27 13:00:00,88.92,89.21,88.88,89.05,84695.0,81.7097,81.9762,81.6729,81.8292,84695.0
2015-07-27 13:30:00,89.01,89.11,88.85,89.05,22399.0,81.7924,81.8843,81.6454,81.8292,22399.0
2015-07-27 14:00:00,89.06,89.1,88.82,88.88,24468.0,81.8384,81.8751,81.6178,81.6729,24468.0
2015-07-27 14:30:00,88.88,88.88,88.5,88.55,72984.0,81.6729,81.6729,81.3238,81.3697,72984.0
2015-07-27 15:00:00,88.5,88.5,88.05,88.09,90229.0,81.3238,81.3238,80.9103,80.947,90229.0
2015-07-27 15:30:00,88.08,88.29,87.95,88.27,237802.0,80.9378,81.1308,80.8184,81.1124,237802.0
2015-07-28 09:30:00,88.62,88.7,87.68,88.27,53291.0,81.434,81.5075,80.5703,81.1124,53291.0
2015-07-28 10:00:00,88.26,88.51,87.9,88.12,47915.0,81.1032,81.333,80.7724,80.9746,47915.0
2015-07-28 10:30:00,88.21,88.63,88.15,88.41,67921.0,81.0573,81.4432,81.0021,81.2411,67921.0
2015-07-28 11:00:00,88.45,88.64,88.34,88.5,39778.0,81.2778,81.4524,81.1767,81.3238,39778.0
2015-07-28 11:30:00,88.5,88.81,88.5,88.65,39198.0,81.3238,81.6086,81.3238,81.4616,39198.0
2015-07-28 12:00:00,88.65,88.8,88.5,88.68,34610.0,81.4616,81.5994,81.3238,81.4892,34610.0
2015-07-28 12:30:00,88.68,88.81,88.52,88.53,26037.0,81.4892,81.6086,81.3421,81.3513,26037.0
2015-07-28 13:00:00,88.59,89.13,88.55,88.95,109977.0,81.4065,81.9027,81.3697,81.7373,109977.0
2015-07-28 13:30:00,88.95,89.08,88.85,89.07,31131.0,81.7373,81.8567,81.6454,81.8475,31131.0
2015-07-28 14:00:00,89.07,89.63,89.05,89.45,42928.0,81.8475,82.3621,81.8292,82.1967,42928.0
2015-07-28 14:30:00,89.45,89.46,89.2,89.36,27460.0,82.1967,82.2059,81.967,82.114,27460.0
2015-07-28 15:00:00,89.36,89.38,89.05,89.05,62253.0,82.114,82.1324,81.8292,81.8292,62253.0
2015-07-28 15:30:00,89.08,89.36,89.06,89.17,128471.0,81.8567,82.114,81.8384,81.9394,128471.0
2015-07-29 09:30:00,89.04,90.15,89.04,90.05,45732.0,81.82,82.84,81.82,82.7481,45732.0
2015-07-29 10:00:00,90.0,90.08,89.62,89.94,56016.0,82.7021,82.7756,82.3529,82.647,56016.0
2015-07-29 10:30:00,89.96,91.27,89.88,90.91,200389.0,82.6654,83.8692,82.5919,83.5383,200389.0
2015-07-29 11:00:00,90.83,91.39,90.53,91.17,68386.0,83.4648,83.9794,83.1892,83.7773,68386.0
2015-07-29 11:30:00,91.17,91.38,91.14,91.2,39062.0,83.7773,83.9702,83.7497,83.8048,39062.0
2015-07-29 12:00:00,91.17,91.19,90.72,90.88,16096.0,83.7773,83.7956,83.3637,83.5108,16096.0
2015-07-29 12:30:00,90.88,90.91,90.59,90.75,20105.0,83.5108,83.5383,83.2443,83.3913,20105.0
2015-07-29 13:00:00,90.74,91.01,90.58,91.01,15641.0,83.3821,83.6302,83.2351,83.6302,15641.0
2015-07-29 13:30:00,90.98,91.01,90.82,90.85,18229.0,83.6027,83.6302,83.4556,83.4832,18229.0
2015-07-29 14:00:00,90.79,91.3,90.65,90.86,28576.0,83.4281,83.8967,83.2994,83.4924,28576.0
2015-07-29 14:30:00,90.88,91.29,90.82,91.19,25424.0,83.5108,83.8875,83.4556,83.7956,25424.0
2015-07-29 15:00:00,91.21,91.25,90.95,91.14,54848.0,83.814,83.8508,83.5751,83.7497,54848.0
2015-07-29 15:30:00,91.17,91.48,90.97,91.13,88595.0,83.7773,84.0621,83.5935,83.7405,88595.0
2015-07-30 09:30:00,90.74,90.98,90.19,90.53,41656.0,83.3821,83.6027,82.8767,83.1892,41656.0
2015-07-30 10:00:00,90.47,90.8,90.42,90.6,35465.0,83.134,83.4373,83.0881,83.2535,35465.0
2015-07-30 10:30:00,90.66,90.95,90.47,90.47,53156.0,83.3086,83.5751,83.134,83.134,53156.0
2015-07-30 11:00:00,90.5,91.15,90.5,91.0,34557.0,83.1616,83.7589,83.1616,83.621,34557.0
2015-07-30 11:30:00,90.97,91.04,90.58,91.01,18122.0,83.5935,83.6578,83.2351,83.6302,18122.0
2015-07-30 12:00:00,91.05,91.17,90.89,90.89,11905.0,83.667,83.7773,83.52,83.52,11905.0
2015-07-30 12:30:00,90.83,91.2,90.73,91.2,11958.0,83.4648,83.8048,83.3729,83.8048,11958.0
2015-07-30 13:00:00,91.2,91.37,91.15,91.31,21582.0,83.8048,83.961,83.7589,83.9059,21582.0
2015-07-30 13:30:00,91.32,91.35,91.15,91.17,21556.0,83.9151,83.9427,83.7589,83.7773,21556.0
2015-07-30 14:00:00,91.2,91.34,91.08,91.24,27713.0,83.8048,83.9335,83.6946,83.8416,27713.0
2015-07-30 14:30:00,91.2,91.47,91.09,91.37,25014.0,83.8048,84.0529,83.7037,83.961,25014.0
2015-07-30 15:00:00,91.41,91.45,91.34,91.4,36052.0,83.9978,84.0346,83.9335,83.9886,36052.0
2015-07-30 15:30:00,91.43,91.55,91.29,91.5,122700.0,84.0162,84.1264,83.8875,84.0805,122700.0
2015-07-31 09:30:00,91.31,92.16,91.23,91.46,32443.0,83.9059,84.687,83.8324,84.0437,32443.0
2015-07-31 10:00:00,91.38,91.78,91.15,91.6,45421.0,83.9702,84.3378,83.7589,84.1724,45421.0
2015-07-31 10:30:00,91.62,91.77,91.51,91.65,14523.0,84.1908,84.3286,84.0897,84.2183,14523.0
2015-07-31 11:00:00,91.65,92.14,91.63,92.08,16965.0,84.2183,84.6686,84.2,84.6135,16965.0
2015-07-31 11:30:00,92.06,92.07,91.59,91.6,14964.0,84.5951,84.6043,84.1632,84.1724,14964.0
2015-07-31 12:00:00,91.62,91.77,91.44,91.5,9133.0,84.1908,84.3286,84.0254,84.0805,9133.0
2015-07-31 12:30:00,91.5,91.5,91.17,91.17,17246.0,84.0805,84.0805,83.7773,83.7773,17246.0
2015-07-31 13:00:00,91.19,91.32,91.11,91.11,17686.0,83.7956,83.9151,83.7221,83.7221,17686.0
2015-07-31 13:30:00,91.13,91.23,91.13,91.16,24998.0,83.7405,83.8324,83.7405,83.7681,24998.0
2015-07-31 14:00:00,91.15,91.47,91.15,91.42,32294.0,83.7589,84.0529,83.7589,84.007,32294.0
2015-07-31 14:30:00,91.44,91.46,91.09,91.24,25766.0,84.0254,84.0437,83.7037,83.8416,25766.0
2015-07-31 15:00:00,91.22,91.26,91.07,91.08,39973.0,83.8232,83.86,83.6854,83.6946,39973.0
2015-07-31 15:30:00,91.12,91.23,90.83,91.04,186791.0,83.7313,83.8324,83.4648,83.6578,186791.0
2015-08-03 09:30:00,91.07,91.07,89.82,90.39,71996.0,83.6854,83.6854,82.5367,83.0605,71996.0
2015-08-03 10:00:00,90.39,90.61,89.91,90.05,41839.0,83.0605,83.2627,82.6194,82.7481,41839.0
2015-08-03 10:30:00,89.97,90.81,89.8,90.68,49679.0,82.6746,83.4465,82.5183,83.327,49679.0
2015-08-03 11:00:00,90.68,90.76,90.54,90.59,35192.0,83.327,83.4005,83.1983,83.2443,35192.0
2015-08-03 11:30:00,90.61,90.96,90.52,90.56,25864.0,83.2627,83.5843,83.18,83.2167,25864.0
2015-08-03 12:00:00,90.57,90.84,90.39,90.46,49385.0,83.2259,83.474,83.0605,83.1248,49385.0
2015-08-03 12:30:00,90.45,90.47,90.19,90.23,72502.0,83.1156,83.134,82.8767,82.9135,72502.0
2015-08-03 13:00:00,90.26,90.27,89.64,89.86,45446.0,82.941,82.9502,82.3713,82.5735,45446.0
2015-08-03 13:30:00,89.89,89.96,89.73,89.77,46955.0,82.6011,82.6654,82.454,82.4908,46955.0
2015-08-03 14:00:00,89.73,90.01,89.64,89.67,48487.0,82.454,82.7113,82.3713,82.3989,48487.0
2015-08-03 14:30:00,89.67,89.88,89.55,89.64,68204.0,82.3989,82.5919,82.2886,82.3713,68204.0
2015-08-03 15:00:00,89.69,89.78,89.61,89.71,86770.0,82.4173,82.5,82.3438,82.4356,86770.0
2015-08-03 15:30:00,89.72,89.98,89.49,89.7,324897.0,82.4448,82.6838,82.2335,82.4265,324897.0
2015-08-04 09:30:00,90.19,93.99,90.19,93.85,286996.0,82.8767,86.3686,82.8767,86.2399,286996.0
2015-08-04 10:00:00,93.91,94.95,92.78,94.22,147812.0,86.2951,87.2507,85.2567,86.5799,147812.0
2015-08-04 10:30:00,94.23,94.4,92.91,92.91,101476.0,86.5891,86.7453,85.3762,85.3762,101476.0
2015-08-04 11:00:00,93.02,93.55,92.65,93.32,230443.0,85.4772,85.9643,85.1372,85.7529,230443.0
2015-08-04 11:30:00,93.32,95.08,93.32,95.05,159221.0,85.7529,87.3702,85.7529,87.3426,159221.0
2015-08-04 12:00:00,94.91,95.7,94.88,95.48,99913.0,87.214,87.9399,87.1864,87.7378,99913.0
2015-08-04 12:30:00,95.48,96.43,94.79,96.22,104715.0,87.7378,88.6107,87.1037,88.4178,104715.0
2015-08-04 13:00:00,96.22,97.23,95.86,97.06,137514.0,88.4178,89.3459,88.087,89.1897,137514.0
2015-08-04 13:30:00,97.0,97.19,96.01,96.5,155164.0,89.1345,89.3091,88.2248,88.6751,155164.0
2015-08-04 14:00:00,96.41,97.24,95.95,96.88,141043.0,88.5924,89.3551,88.1697,89.0242,141043.0
2015-08-04 14:30:00,96.92,97.14,96.49,96.93,151242.0,89.061,89.2632,88.6659,89.0702,151242.0
2015-08-04 15:00:00,96.99,97.07,96.2,96.24,221798.0,89.1253,89.1988,88.3994,88.4361,221798.0
2015-08-04 15:30:00,96.26,96.64,94.88,96.05,489987.0,88.4545,88.8037,87.1864,88.2616,489987.0
2015-08-05 09:30:00,96.98,98.0,96.14,96.47,211195.0,89.1161,90.0534,88.3443,88.6475,211195.0
2015-08-05 10:00:00,96.48,97.0,96.01,96.97,72854.0,88.6567,89.1345,88.2248,89.107,72854.0
2015-08-05 10:30:00,97.0,97.05,96.21,96.45,76409.0,89.1345,89.1805,88.4086,88.6291,76409.0
2015-08-05 11:00:00,96.53,96.95,96.38,96.9,47638.0,88.7026,89.0886,88.5648,89.0426,47638.0
2015-08-05 11:30:00,96.84,97.06,96.8,96.98,51361.0,88.9875,89.1897,88.9507,89.1161,51361.0
2015-08-05 12:00:00,96.91,97.06,96.64,96.7,51109.0,89.0518,89.1897,88.8037,88.8588,51109.0
2015-08-05 12:30:00,96.63,96.68,96.2,96.45,74885.0,88.7945,88.8405,88.3994,88.6291,74885.0
2015-08-05 13:00:00,96.46,96.68,96.28,96.68,79077.0,88.6383,88.8405,88.4729,88.8405,79077.0
2015-08-05 13:30:00,96.7,96.93,96.51,96.9,54387.0,88.8588,89.0702,88.6843,89.0426,54387.0
2015-08-05 14:00:00,96.89,97.19,96.69,97.05,83078.0,89.0334,89.3091,88.8497,89.1805,83078.0
2015-08-05 14:30:00,97.1,97.61,97.1,97.58,148589.0,89.2264,89.6951,89.2264,89.6675,148589.0
2015-08-05 15:00:00,97.59,97.7,97.33,97.7,109392.0,89.6767,89.7778,89.4378,89.7778,109392.0
2015-08-05 15:30:00,97.7,97.7,97.31,97.46,185429.0,89.7778,89.7778,89.4194,89.5572,185429.0
2015-08-06 09:30:00,97.75,97.75,96.14,96.29,98816.0,89.8237,89.8237,88.3443,88.4821,98816.0
2015-08-06 10:00:00,96.31,96.37,95.91,96.01,148128.0,88.5005,88.5556,88.1329,88.2248,148128.0
2015-08-06 10:30:00,95.97,96.16,95.72,95.86,91674.0,88.188,88.3626,87.9583,88.087,91674.0
2015-08-06 11:00:00,95.87,95.95,95.62,95.87,58771.0,88.0961,88.1697,87.8664,88.0961,58771.0
2015-08-06 11:30:00,95.85,96.36,95.69,96.12,55709.0,88.0778,88.5464,87.9307,88.3259,55709.0
2015-08-06 12:00:00,96.15,96.41,95.84,96.26,58978.0,88.3534,88.5924,88.0686,88.4545,58978.0
2015-08-06 12:30:00,96.31,96.31,95.44,95.47,42688.0,88.5005,88.5005,87.701,87.7286,42688.0
2015-08-06 13:00:00,95.57,95.65,95.09,95.19,71261.0,87.8205,87.894,87.3794,87.4713,71261.0
2015-08-06 13:30:00,95.28,95.33,94.85,94.85,64876.0,87.554,87.5999,87.1589,87.1589,64876.0
2015-08-06 14:00:00,94.89,95.24,94.47,95.23,90531.0,87.1956,87.5172,86.8097,87.508,90531.0
2015-08-06 14:30:00,95.23,95.59,95.1,95.34,41167.0,87.508,87.8389,87.3886,87.6091,41167.0
2015-08-06 15:00:00,95.33,95.49,95.2,95.22,71895.0,87.5999,87.747,87.4805,87.4989,71895.0
2015-08-06 15:30:00,95.2,95.41,95.04,95.27,131813.0,87.4805,87.6734,87.3335,87.5448,131813.0
2015-08-07 09:30:00,94.81,95.38,94.49,95.22,44927.0,87.1221,87.6459,86.828,87.4989,44927.0
2015-08-07 10:00:00,95.12,95.45,95.03,95.05,28187.0,87.407,87.7102,87.3243,87.3426,28187.0
2015-08-07 10:30:00,95.06,95.15,94.82,94.91,49557.0,87.3518,87.4345,87.1313,87.214,49557.0
2015-08-07 11:00:00,94.87,94.93,94.25,94.61,40055.0,87.1772,87.2324,86.6075,86.9383,40055.0
2015-08-07 11:30:00,94.63,94.65,93.81,93.9,122880.0,86.9567,86.9751,86.2032,86.2859,122880.0
2015-08-07 12:00:00,93.9,94.2,93.87,94.02,39408.0,86.2859,86.5616,86.2583,86.3962,39408.0
2015-08-07 12:30:00,94.05,94.29,93.96,94.23,57842.0,86.4237,86.6443,86.341,86.5891,57842.0
2015-08-07 13:00:00,94.24,94.27,94.01,94.07,28109.0,86.5983,86.6259,86.387,86.4421,28109.0
2015-08-07 13:30:00,94.07,94.15,93.85,93.91,28486.0,86.4421,86.5156,86.2399,86.2951,28486.0
2015-08-07 14:00:00,93.83,94.13,93.69,94.09,27529.0,86.2216,86.4972,86.0929,86.4605,27529.0
2015-08-07 14:30:00,94.11,94.26,93.93,94.1,37748.0,86.4789,86.6167,86.3135,86.4697,37748.0
2015-08-07 15:00:00,94.11,94.5,93.94,94.43,61710.0,86.4789,86.8372,86.3226,86.7729,61710.0
2015-08-07 15:30:00,94.47,94.54,94.35,94.53,135734.0,86.8097,86.874,86.6994,86.8648,135734.0
2015-08-10 09:30:00,95.57,96.22,95.22,95.92,70108.0,87.8205,88.4178,87.4989,88.1421,70108.0
2015-08-10 10:00:00,96.0,96.28,95.95,96.22,62419.0,88.2156,88.4729,88.1697,88.4178,62419.0
2015-08-10 10:30:00,96.17,96.8,96.16,96.53,155797.0,88.3718,88.9507,88.3626,88.7026,155797.0
2015-08-10 11:00:00,96.54,96.71,96.32,96.42,117596.0,88.7118,88.868,88.5097,88.6016,117596.0
2015-08-10 11:30:00,96.42,96.54,96.36,96.41,33820.0,88.6016,88.7118,88.5464,88.5924,33820.0
2015-08-10 12:00:00,96.38,96.54,96.21,96.35,40120.0,88.5648,88.7118,88.4086,88.5372,40120.0
2015-08-10 12:30:00,96.34,96.47,96.3,96.47,30143.0,88.528,88.6475,88.4913,88.6475,30143.0
2015-08-10 13:00:00,96.45,96.47,96.19,96.35,41910.0,88.6291,88.6475,88.3902,88.5372,41910.0
2015-08-10 13:30:00,96.31,96.46,95.92,95.99,35529.0,88.5005,88.6383,88.1421,88.2064,35529.0
2015-08-10 14:00:00,96.01,96.19,95.83,95.84,32924.0,88.2248,88.3902,88.0594,88.0686,32924.0
2015-08-10 14:30:00,95.82,95.86,95.59,95.8,39940.0,88.0502,88.087,87.8389,88.0318,39940.0
2015-08-10 15:00:00,95.8,95.97,95.8,95.92,97407.0,88.0318,88.188,88.0318,88.1421,97407.0
2015-08-10 15:30:00,95.94,96.04,95.87,95.96,223873.0,88.1605,88.2524,88.0961,88.1789,223873.0
2015-08-11 09:30:00,95.5,96.0,94.81,96.0,57562.0,87.7562,88.2156,87.1221,88.2156,57562.0
2015-08-11 10:00:00,95.94,96.49,95.61,96.3,60711.0,88.1605,88.6659,87.8572,88.4913,60711.0
2015-08-11 10:30:00,96.19,96.74,96.11,96.57,62243.0,88.3902,88.8956,88.3167,88.7394,62243.0
2015-08-11 11:00:00,96.54,96.56,96.25,96.4,77465.0,88.7118,88.7302,88.4453,88.5832,77465.0
2015-08-11 11:30:00,96.42,96.64,96.21,96.28,71354.0,88.6016,88.8037,88.4086,88.4729,71354.0
2015-08-11 12:00:00,96.25,96.65,96.19,96.65,57068.0,88.4453,88.8129,88.3902,88.8129,57068.0
2015-08-11 12:30:00,96.64,96.79,96.29,96.3,55019.0,88.8037,88.9415,88.4821,88.4913,55019.0
2015-08-11 13:00:00,96.3,96.4,96.01,96.35,82240.0,88.4913,88.5832,88.2248,88.5372,82240.0
2015-08-11 13:30:00,96.32,96.37,95.99,96.03,63779.0,88.5097,88.5556,88.2064,88.2432,63779.0
2015-08-11 14:00:00,96.04,96.18,95.91,96.13,110779.0,88.2524,88.381,88.1329,88.3351,110779.0
2015-08-11 14:30:00,96.1,96.23,95.95,96.08,34516.0,88.3075,88.427,88.1697,88.2891,34516.0
2015-08-11 15:00:00,96.1,96.17,95.99,96.09,66200.0,88.3075,88.3718,88.2064,88.2983,66200.0
2015-08-11 15:30:00,96.1,96.29,96.03,96.25,211657.0,88.3075,88.4821,88.2432,88.4453,211657.0
2015-08-12 09:30:00,95.75,96.31,95.41,96.23,49221.0,87.9859,88.5005,87.6734,88.427,49221.0
2015-08-12 10:00:00,96.25,96.36,95.15,95.63,73583.0,88.4453,88.5464,87.4345,87.8756,73583.0
2015-08-12 10:30:00,95.58,96.04,95.52,95.66,58123.0,87.8297,88.2524,87.7745,87.9032,58123.0
2015-08-12 11:00:00,95.67,96.19,95.67,95.95,40088.0,87.9124,88.3902,87.9124,88.1697,40088.0
2015-08-12 11:30:00,95.91,96.11,95.86,96.07,39516.0,88.1329,88.3167,88.087,88.2799,39516.0
2015-08-12 12:00:00,96.01,96.56,95.91,96.36,91805.0,88.2248,88.7302,88.1329,88.5464,91805.0
2015-08-12 12:30:00,96.43,96.66,96.28,96.51,63185.0,88.6107,88.8221,88.4729,88.6843,63185.0
2015-08-12 13:00:00,96.52,96.96,96.47,96.79,95130.0,88.6934,89.0978,88.6475,88.9415,95130.0
2015-08-12 13:30:00,96.78,97.09,96.59,97.04,81718.0,88.9324,89.2172,88.7578,89.1713,81718.0
2015-08-12 14:00:00,97.04,97.08,96.83,96.9,53922.0,89.1713,89.208,88.9783,89.0426,53922.0
2015-08-12 14:30:00,96.82,97.24,96.82,97.24,95985.0,88.9691,89.3551,88.9691,89.3551,95985.0
2015-08-12 15:00:00,97.18,97.35,97.03,97.26,67411.0,89.2999,89.4561,89.1621,89.3734,67411.0
2015-08-12 15:30:00,97.27,97.29,97.08,97.24,135808.0,89.3826,89.401,89.208,89.3551,135808.0
2015-08-13 09:30:00,97.57,97.75,96.19,96.56,44554.0,89.6583,89.8237,88.3902,88.7302,44554.0
2015-08-13 10:00:00,96.48,97.36,96.37,97.36,34797.0,88.6567,89.4653,88.5556,89.4653,34797.0
2015-08-13 10:30:00,97.37,97.38,97.04,97.31,34102.0,89.4745,89.4837,89.1713,89.4194,34102.0
2015-08-13 11:00:00,97.28,97.56,97.05,97.17,17099.0,89.3918,89.6491,89.1805,89.2907,17099.0
2015-08-13 11:30:00,97.15,97.39,97.02,97.11,22588.0,89.2724,89.4929,89.1529,89.2356,22588.0
2015-08-13 12:00:00,97.08,97.4,97.07,97.3,16458.0,89.208,89.5021,89.1988,89.4102,16458.0
2015-08-13 12:30:00,97.31,97.36,97.08,97.25,19936.0,89.4194,89.4653,89.208,89.3642,19936.0
2015-08-13 13:00:00,97.25,97.35,97.06,97.16,20446.0,89.3642,89.4561,89.1897,89.2815,20446.0
2015-08-13 13:30:00,97.14,97.26,96.93,97.13,26004.0,89.2632,89.3734,89.0702,89.254,26004.0
2015-08-13 14:00:00,97.13,97.47,97.05,97.47,34117.0,89.254,89.5664,89.1805,89.5664,34117.0
2015-08-13 14:30:00,97.48,97.56,97.17,97.25,35520.0,89.5756,89.6491,89.2907,89.3642,35520.0
2015-08-13 15:00:00,97.26,97.31,97.04,97.11,24360.0,89.3734,89.4194,89.1713,89.2356,24360.0
2015-08-13 15:30:00,97.09,97.12,96.72,96.9,54379.0,89.2172,89.2448,88.8772,89.0426,54379.0
2015-08-14 09:30:00,96.88,97.54,96.76,97.35,53260.0,89.0242,89.6307,88.914,89.4561,53260.0
2015-08-14 10:00:00,97.54,97.66,97.27,97.61,60266.0,89.6307,89.741,89.3826,89.6951,60266.0
2015-08-14 10:30:00,97.56,97.67,97.43,97.45,54625.0,89.6491,89.7502,89.5297,89.548,54625.0
2015-08-14 11:00:00,97.44,97.51,97.24,97.49,13374.0,89.5388,89.6032,89.3551,89.5848,13374.0
2015-08-14 11:30:00,97.51,98.2,97.45,98.19,50654.0,89.6032,90.2372,89.548,90.228,50654.0
2015-08-14 12:00:00,98.13,98.2,97.6,97.62,67324.0,90.1729,90.2372,89.6859,89.7042,67324.0
2015-08-14 12:30:00,97.65,97.79,97.46,97.65,36782.0,89.7318,89.8605,89.5572,89.7318,36782.0
2015-08-14 13:00:00,97.63,97.91,97.57,97.62,17846.0,89.7134,89.9707,89.6583,89.7042,17846.0
2015-08-14 13:30:00,97.69,97.75,97.51,97.7,21854.0,89.7686,89.8237,89.6032,89.7778,21854.0
2015-08-14 14:00:00,97.7,97.73,97.57,97.61,15951.0,89.7778,89.8053,89.6583,89.6951,15951.0
2015-08-14 14:30:00,97.59,97.75,97.57,97.72,21215.0,89.6767,89.8237,89.6583,89.7961,21215.0
2015-08-14 15:00:00,97.71,97.77,97.62,97.73,36359.0,89.7869,89.8421,89.7042,89.8053,36359.0
2015-08-14 15:30:00,97.74,97.85,97.7,97.75,100870.0,89.8145,89.9156,89.7778,89.8237,100870.0
2015-08-17 09:30:00,98.62,98.62,97.27,97.44,79945.0,90.6232,90.6232,89.3826,89.5388,79945.0
2015-08-17 10:00:00,97.46,98.16,97.4,98.08,120024.0,89.5572,90.2005,89.5021,90.1269,120024.0
2015-08-17 10:30:00,97.99,98.08,97.83,98.03,53729.0,90.0442,90.1269,89.8972,90.081,53729.0
2015-08-17 11:00:00,98.03,98.44,97.97,98.2,38146.0,90.081,90.4578,90.0259,90.2372,38146.0
2015-08-17 11:30:00,98.2,98.43,97.99,98.33,27012.0,90.2372,90.4486,90.0442,90.3567,27012.0
2015-08-17 12:00:00,98.33,98.53,98.28,98.46,18103.0,90.3567,90.5405,90.3107,90.4761,18103.0
2015-08-17 12:30:00,98.35,98.8,98.35,98.66,58722.0,90.3751,90.7886,90.3751,90.6599,58722.0
2015-08-17 13:00:00,98.62,98.79,98.56,98.71,23827.0,90.6232,90.7794,90.568,90.7059,23827.0
2015-08-17 13:30:00,98.72,98.91,98.64,98.87,39420.0,90.715,90.8896,90.6415,90.8529,39420.0
2015-08-17 14:00:00,98.91,99.04,98.81,98.91,44863.0,90.8896,91.0091,90.7978,90.8896,44863.0
2015-08-17 14:30:00,98.91,98.99,98.79,98.82,26785.0,90.8896,90.9632,90.7794,90.8069,26785.0
2015-08-17 15:00:00,98.84,98.84,98.74,98.83,59533.0,90.8253,90.8253,90.7334,90.8161,59533.0
2015-08-17 15:30:00,98.83,98.96,98.74,98.77,127994.0,90.8161,90.9356,90.7334,90.761,127994.0
2015-08-18 09:30:00,98.79,99.22,98.34,99.1,38023.0,90.7794,91.1745,90.3659,91.0642,38023.0
2015-08-18 10:00:00,99.06,99.38,98.82,99.31,50939.0,91.0275,91.3215,90.8069,91.2572,50939.0
2015-08-18 10:30:00,99.24,99.41,99.17,99.26,60558.0,91.1929,91.3491,91.1286,91.2113,60558.0
2015-08-18 11:00:00,99.27,99.37,99.1,99.1,25159.0,91.2205,91.3123,91.0642,91.0642,25159.0
2015-08-18 11:30:00,99.04,99.06,98.68,98.71,18919.0,91.0091,91.0275,90.6783,90.7059,18919.0
2015-08-18 12:00:00,98.74,98.87,98.61,98.84,24503.0,90.7334,90.8529,90.614,90.8253,24503.0
2015-08-18 12:30:00,98.77,98.88,98.67,98.76,18740.0,90.761,90.8621,90.6691,90.7518,18740.0
2015-08-18 13:00:00,98.69,98.75,98.46,98.71,41663.0,90.6875,90.7426,90.4761,90.7059,41663.0
2015-08-18 13:30:00,98.79,98.8,98.5,98.5,19109.0,90.7794,90.7886,90.5129,90.5129,19109.0
2015-08-18 14:00:00,98.49,98.76,98.42,98.64,27365.0,90.5037,90.7518,90.4394,90.6415,27365.0
2015-08-18 14:30:00,98.58,98.77,98.58,98.74,65581.0,90.5864,90.761,90.5864,90.7334,65581.0
2015-08-18 15:00:00,98.71,99.09,98.69,99.09,55172.0,90.7059,91.055,90.6875,91.055,55172.0
2015-08-18 15:30:00,99.1,99.13,98.89,99.04,116529.0,91.0642,91.0918,90.8713,91.0091,116529.0
2015-08-19 09:30:00,98.39,98.86,97.68,97.68,49743.0,90.4118,90.8437,89.7594,89.7594,49743.0
2015-08-19 10:00:00,97.68,98.24,97.56,98.0,34845.0,89.7594,90.274,89.6491,90.0534,34845.0
2015-08-19 10:30:00,98.11,98.14,97.28,97.32,33788.0,90.1545,90.1821,89.3918,89.4286,33788.0
2015-08-19 11:00:00,97.36,97.6,97.24,97.24,30482.0,89.4653,89.6859,89.3551,89.3551,30482.0
2015-08-19 11:30:00,97.24,97.66,97.0,97.03,70739.0,89.3551,89.741,89.1345,89.1621,70739.0
2015-08-19 12:00:00,97.08,97.08,96.24,96.31,43063.0,89.208,89.208,88.4361,88.5005,43063.0
2015-08-19 12:30:00,96.31,96.7,96.27,96.35,36073.0,88.5005,88.8588,88.4637,88.5372,36073.0
2015-08-19 13:00:00,96.43,96.78,96.43,96.52,23809.0,88.6107,88.9324,88.6107,88.6934,23809.0
2015-08-19 13:30:00,96.57,96.93,96.49,96.63,26650.0,88.7394,89.0702,88.6659,88.7945,26650.0
2015-08-19 14:00:00,96.66,97.45,96.63,97.08,38332.0,88.8221,89.548,88.7945,89.208,38332.0
2015-08-19 14:30:00,97.1,97.11,96.53,96.72,30028.0,89.2264,89.2356,88.7026,88.8772,30028.0
2015-08-19 15:00:00,96.74,97.03,96.69,96.97,42850.0,88.8956,89.1621,88.8497,89.107,42850.0
2015-08-19 15:30:00,97.0,97.04,96.78,96.78,67807.0,89.1345,89.1713,88.9324,88.9324,67807.0
2015-08-20 09:30:00,95.9,96.38,95.26,95.46,39679.0,88.1237,88.5648,87.5356,87.7194,39679.0
2015-08-20 10:00:00,95.33,95.43,94.53,94.94,113100.0,87.5999,87.6918,86.8648,87.2416,113100.0
2015-08-20 10:30:00,94.94,95.58,94.89,95.22,49999.0,87.2416,87.8297,87.1956,87.4989,49999.0
2015-08-20 11:00:00,95.17,95.41,95.06,95.28,25725.0,87.4529,87.6734,87.3518,87.554,25725.0
2015-08-20 11:30:00,95.23,95.38,95.08,95.38,20407.0,87.508,87.6459,87.3702,87.6459,20407.0
2015-08-20 12:00:00,95.38,95.38,94.8,94.8,30212.0,87.6459,87.6459,87.1129,87.1129,30212.0
2015-08-20 12:30:00,94.82,95.02,94.11,94.13,54286.0,87.1313,87.3151,86.4789,86.4972,54286.0
2015-08-20 13:00:00,94.1,94.28,93.82,93.87,201784.0,86.4697,86.6351,86.2124,86.2583,201784.0
2015-08-20 13:30:00,93.87,94.03,93.42,93.66,169844.0,86.2583,86.4053,85.8448,86.0654,169844.0
2015-08-20 14:00:00,93.66,93.66,93.41,93.52,62231.0,86.0654,86.0654,85.8356,85.9367,62231.0
2015-08-20 14:30:00,93.49,93.5,93.17,93.37,46865.0,85.9091,85.9183,85.6151,85.7989,46865.0
2015-08-20 15:00:00,93.36,93.93,93.34,93.9,78764.0,85.7897,86.3135,85.7713,86.2859,78764.0
2015-08-20 15:30:00,93.87,93.91,93.31,93.39,182414.0,86.2583,86.2951,85.7437,85.8172,182414.0
2015-08-21 09:30:00,92.5,92.86,91.76,92.67,106113.0,85.0921,85.4233,84.4114,85.2485,106113.0
2015-08-21 10:00:00,92.66,93.05,92.44,92.47,53948.0,85.2393,85.5981,85.037,85.0645,53948.0
2015-08-21 10:30:00,92.45,92.45,91.71,91.86,38555.0,85.0462,85.0462,84.3654,84.5034,38555.0
2015-08-21 11:00:00,91.84,91.87,91.05,91.44,65543.0,84.485,84.5126,83.7583,84.117,65543.0
2015-08-21 11:30:00,91.33,91.47,90.8,91.41,47706.0,84.0158,84.1446,83.5283,84.0894,47706.0
2015-08-21 12:00:00,91.37,92.13,91.31,92.05,52250.0,84.0526,84.7518,83.9974,84.6782,52250.0
2015-08-21 12:30:00,92.05,92.23,91.39,91.39,64229.0,84.6782,84.8438,84.071,84.071,64229.0
2015-08-21 13:00:00,91.5,91.57,91.22,91.51,45951.0,84.1722,84.2366,83.9147,84.1814,45951.0
2015-08-21 13:30:00,91.52,92.33,91.29,92.33,47743.0,84.1906,84.9358,83.979,84.9358,47743.0
2015-08-21 14:00:00,92.33,92.78,92.13,92.2,58524.0,84.9358,85.3497,84.7518,84.8162,58524.0
2015-08-21 14:30:00,92.22,92.25,91.81,91.9,110797.0,84.8346,84.8622,84.4574,84.5402,110797.0
2015-08-21 15:00:00,91.9,92.31,91.42,92.09,117645.0,84.5402,84.9174,84.0986,84.715,117645.0
2015-08-21 15:30:00,92.06,92.31,91.61,91.71,196304.0,84.6874,84.9174,84.2734,84.3654,196304.0
2015-08-24 09:30:00,87.06,89.06,86.59,87.78,121527.0,80.0878,81.9276,79.6554,80.7501,121527.0
2015-08-24 10:00:00,87.69,89.74,87.26,89.28,95429.0,80.6674,82.5532,80.2718,82.13,95429.0
2015-08-24 10:30:00,89.28,89.28,87.75,88.77,84788.0,82.13,82.13,80.7225,81.6609,84788.0
2015-08-24 11:00:00,88.86,88.96,88.16,88.5,143907.0,81.7437,81.8356,81.0997,81.4125,143907.0
2015-08-24 11:30:00,88.55,91.51,88.49,91.25,316566.0,81.4585,84.1814,81.4033,83.9423,316566.0
2015-08-24 12:00:00,91.29,91.92,90.5,91.75,328724.0,83.979,84.5586,83.2523,84.4022,328724.0
2015-08-24 12:30:00,91.75,91.75,90.8,91.0,188046.0,84.4022,84.4022,83.5283,83.7123,188046.0
2015-08-24 13:00:00,91.01,91.38,90.44,90.56,100205.0,83.7215,84.0618,83.1971,83.3075,100205.0
2015-08-24 13:30:00,90.44,90.44,89.42,89.42,39896.0,83.1971,83.1971,82.2588,82.2588,39896.0
2015-08-24 14:00:00,89.47,89.62,88.35,88.48,111706.0,82.3048,82.4428,81.2745,81.3941,111706.0
2015-08-24 14:30:00,88.52,89.0,87.43,87.52,85133.0,81.4309,81.8724,80.4282,80.511,85133.0
2015-08-24 15:00:00,87.5,88.34,87.33,87.87,230568.0,80.4926,81.2653,80.3362,80.8329,230568.0
2015-08-24 15:30:00,87.88,89.82,87.62,88.37,301048.0,80.8421,82.6268,80.603,81.2929,301048.0
2015-08-25 09:30:00,91.25,91.25,89.85,90.3,202875.0,83.9423,83.9423,82.6544,83.0683,202875.0
2015-08-25 10:00:00,90.11,90.43,89.34,89.38,97419.0,82.8935,83.1879,82.1852,82.222,97419.0
2015-08-25 10:30:00,89.38,89.38,88.75,88.87,61586.0,82.222,82.222,81.6425,81.7529,61586.0
2015-08-25 11:00:00,88.99,89.61,88.63,89.25,220176.0,81.8632,82.4336,81.5321,82.1024,220176.0
2015-08-25 11:30:00,89.25,89.59,89.0,89.42,56398.0,82.1024,82.4152,81.8724,82.2588,56398.0
2015-08-25 12:00:00,89.45,89.56,89.24,89.51,38957.0,82.2864,82.3876,82.0932,82.3416,38957.0
2015-08-25 12:30:00,89.46,89.59,89.25,89.27,21236.0,82.2956,82.4152,82.1024,82.1208,21236.0
2015-08-25 13:00:00,89.3,89.43,88.26,88.31,47595.0,82.1484,82.268,81.1917,81.2377,47595.0
2015-08-25 13:30:00,88.29,88.66,88.2,88.49,155294.0,81.2193,81.5597,81.1365,81.4033,155294.0
2015-08-25 14:00:00,88.47,88.54,88.12,88.3,49442.0,81.3849,81.4493,81.0629,81.2285,49442.0
2015-08-25 14:30:00,88.26,88.69,88.16,88.55,42109.0,81.1917,81.5873,81.0997,81.4585,42109.0
2015-08-25 15:00:00,88.57,88.63,87.37,87.4,139405.0,81.4769,81.5321,80.373,80.4006,139405.0
2015-08-25 15:30:00,87.4,87.51,85.93,86.03,247988.0,80.4006,80.5018,79.0483,79.1403,247988.0
2015-08-26 09:30:00,88.0,88.12,86.83,87.2,64417.0,80.9525,81.0629,79.8762,80.2166,64417.0
2015-08-26 10:00:00,87.31,87.58,86.75,87.3,91513.0,80.3178,80.5662,79.8026,80.3086,91513.0
2015-08-26 10:30:00,87.34,87.94,87.14,87.38,95259.0,80.3454,80.8973,80.1614,80.3822,95259.0
2015-08-26 11:00:00,87.33,87.38,86.51,86.51,73452.0,80.3362,80.3822,79.5819,79.5819,73452.0
2015-08-26 11:30:00,86.5,86.73,86.11,86.24,59855.0,79.5727,79.7842,79.2139,79.3335,59855.0
2015-08-26 12:00:00,86.23,86.23,85.62,85.66,70250.0,79.3243,79.3243,78.7631,78.7999,70250.0
2015-08-26 12:30:00,85.72,85.72,85.11,85.62,146210.0,78.8551,78.8551,78.294,78.7631,146210.0
2015-08-26 13:00:00,85.64,86.02,85.46,85.69,89049.0,78.7815,79.1311,78.6159,78.8275,89049.0
2015-08-26 13:30:00,85.69,86.5,85.57,86.33,150581.0,78.8275,79.5727,78.7171,79.4163,150581.0
2015-08-26 14:00:00,86.31,86.46,85.51,85.98,97365.0,79.3979,79.5359,78.6619,79.0943,97365.0
2015-08-26 14:30:00,85.98,86.79,85.95,86.52,58942.0,79.0943,79.8394,79.0667,79.5911,58942.0
2015-08-26 15:00:00,86.59,87.49,86.44,87.1,94624.0,79.6554,80.4834,79.5175,80.1246,94624.0
2015-08-26 15:30:00,87.06,87.79,86.93,87.43,258716.0,80.0878,80.7593,79.9682,80.4282,258716.0
2015-08-27 09:30:00,88.44,89.18,88.13,88.84,202621.0,81.3573,82.038,81.0721,81.7253,202621.0
2015-08-27 10:00:00,88.9,89.33,88.56,88.95,124555.0,81.7805,82.176,81.4677,81.8264,124555.0
2015-08-27 10:30:00,89.01,89.32,88.57,89.19,71329.0,81.8816,82.1668,81.4769,82.0472,71329.0
2015-08-27 11:00:00,89.15,89.39,89.01,89.27,215244.0,82.0104,82.2312,81.8816,82.1208,215244.0
2015-08-27 11:30:00,89.27,90.03,89.11,89.95,126835.0,82.1208,82.82,81.9736,82.7464,126835.0
2015-08-27 12:00:00,90.0,90.57,89.86,90.57,81991.0,82.7924,83.3167,82.6636,83.3167,81991.0
2015-08-27 12:30:00,90.63,91.29,90.15,91.27,139568.0,83.3719,83.979,82.9303,83.9607,139568.0
2015-08-27 13:00:00,91.32,91.9,91.17,91.67,164630.0,84.0066,84.5402,83.8687,84.3286,164630.0
2015-08-27 13:30:00,91.74,92.04,91.25,92.0,159251.0,84.393,84.669,83.9423,84.6322,159251.0
2015-08-27 14:00:00,92.0,92.08,91.07,91.22,289700.0,84.6322,84.7058,83.7767,83.9147,289700.0
2015-08-27 14:30:00,91.28,91.61,90.07,90.15,241004.0,83.9698,84.2734,82.8568,82.9303,241004.0
2015-08-27 15:00:00,90.15,91.21,89.73,91.21,183626.0,82.9303,83.9055,82.544,83.9055,183626.0
2015-08-27 15:30:00,91.09,91.63,90.82,91.61,270854.0,83.7951,84.2918,83.5467,84.2734,270854.0
2015-08-28 09:30:00,91.18,91.97,90.55,91.12,71973.0,83.8779,84.6046,83.2983,83.8227,71973.0
2015-08-28 10:00:00,91.12,91.74,90.55,91.64,178708.0,83.8227,84.393,83.2983,84.301,178708.0
2015-08-28 10:30:00,91.74,91.94,91.51,91.6,26109.0,84.393,84.577,84.1814,84.2642,26109.0
2015-08-28 11:00:00,91.65,92.41,91.52,92.41,136291.0,84.3102,85.0094,84.1906,85.0094,136291.0
2015-08-28 11:30:00,92.37,92.52,91.89,91.99,71212.0,84.9726,85.1105,84.531,84.623,71212.0
2015-08-28 12:00:00,91.99,92.51,91.88,92.43,91977.0,84.623,85.1013,84.5218,85.0278,91977.0
2015-08-28 12:30:00,92.46,92.49,92.16,92.16,56221.0,85.0553,85.0829,84.7794,84.7794,56221.0
2015-08-28 13:00:00,92.21,92.23,91.86,91.88,18236.0,84.8254,84.8438,84.5034,84.5218,18236.0
2015-08-28 13:30:00,91.85,92.23,91.76,91.8,63201.0,84.4942,84.8438,84.4114,84.4482,63201.0
2015-08-28 14:00:00,91.79,92.29,91.79,92.27,121618.0,84.439,84.899,84.439,84.8806,121618.0
2015-08-28 14:30:00,92.3,92.57,91.98,92.53,58126.0,84.9082,85.1565,84.6138,85.1197,58126.0
2015-08-28 15:00:00,92.58,92.59,92.1,92.24,94560.0,85.1657,85.1749,84.7242,84.853,94560.0
2015-08-28 15:30:00,92.18,92.5,91.59,92.4,165783.0,84.7978,85.0921,84.255,85.0002,165783.0
2015-08-31 09:30:00,92.0,92.27,91.65,92.14,43204.0,84.6322,84.8806,84.3102,84.761,43204.0
2015-08-31 10:00:00,92.1,92.8,91.83,92.71,47463.0,84.7242,85.3681,84.4758,85.2853,47463.0
2015-08-31 10:30:00,92.79,93.92,92.67,93.52,105920.0,85.3589,86.3984,85.2485,86.0305,105920.0
2015-08-31 11:00:00,93.55,94.52,93.43,94.42,70768.0,86.0581,86.9504,85.9477,86.8584,70768.0
2015-08-31 11:30:00,94.41,94.9,93.96,94.55,133473.0,86.8492,87.2999,86.4352,86.978,133473.0
2015-08-31 12:00:00,94.56,95.33,94.52,94.85,63578.0,86.9872,87.6955,86.9504,87.2539,63578.0
2015-08-31 12:30:00,94.93,95.14,94.7,94.77,48999.0,87.3275,87.5207,87.116,87.1804,48999.0
2015-08-31 13:00:00,94.76,94.98,94.59,94.8,75523.0,87.1712,87.3735,87.0148,87.208,75523.0
2015-08-31 13:30:00,94.79,94.86,94.57,94.59,86567.0,87.1988,87.2631,86.9964,87.0148,86567.0
2015-08-31 14:00:00,94.65,94.77,94.15,94.39,62538.0,87.07,87.1804,86.61,86.8308,62538.0
2015-08-31 14:30:00,94.4,94.64,93.87,94.01,71023.0,86.84,87.0608,86.3524,86.4812,71023.0
2015-08-31 15:00:00,94.04,94.29,93.4,93.45,128241.0,86.5088,86.7388,85.9201,85.9661,128241.0
2015-08-31 15:30:00,93.46,94.07,93.4,93.62,199282.0,85.9753,86.5364,85.9201,86.1225,199282.0
2015-09-01 09:30:00,91.2,92.8,91.0,92.15,60838.0,83.8963,85.3681,83.7123,84.7702,60838.0
2015-09-01 10:00:00,91.96,92.2,91.4,92.11,115200.0,84.5954,84.8162,84.0802,84.7334,115200.0
2015-09-01 10:30:00,92.16,92.32,91.61,91.95,53231.0,84.7794,84.9266,84.2734,84.5862,53231.0
2015-09-01 11:00:00,91.99,93.0,91.81,92.34,61868.0,84.623,85.5521,84.4574,84.945,61868.0
2015-09-01 11:30:00,92.29,92.58,92.17,92.24,55656.0,84.899,85.1657,84.7886,84.853,55656.0
2015-09-01 12:00:00,92.2,92.41,91.63,91.76,47886.0,84.8162,85.0094,84.2918,84.4114,47886.0
2015-09-01 12:30:00,91.7,91.72,91.25,91.4,19600.0,84.3562,84.3746,83.9423,84.0802,19600.0
2015-09-01 13:00:00,91.39,91.86,91.23,91.59,24116.0,84.071,84.5034,83.9239,84.255,24116.0
2015-09-01 13:30:00,91.5,91.6,91.2,91.4,78147.0,84.1722,84.2642,83.8963,84.0802,78147.0
2015-09-01 14:00:00,91.44,91.56,91.14,91.5,94835.0,84.117,84.2274,83.8411,84.1722,94835.0
2015-09-01 14:30:00,91.5,92.24,91.42,91.5,56342.0,84.1722,84.853,84.0986,84.1722,56342.0
2015-09-01 15:00:00,91.51,91.61,91.23,91.41,125884.0,84.1814,84.2734,83.9239,84.0894,125884.0
2015-09-01 15:30:00,91.4,92.14,91.0,91.95,441439.0,84.0802,84.761,83.7123,84.5862,441439.0
2015-09-02 09:30:00,92.79,93.24,92.12,93.02,70541.0,85.3589,85.7729,84.7426,85.5705,70541.0
2015-09-02 10:00:00,93.02,93.72,92.86,92.86,124856.0,85.5705,86.2144,85.4233,85.4233,124856.0
2015-09-02 10:30:00,92.93,93.02,92.68,92.94,57378.0,85.4877,85.5705,85.2577,85.4969,57378.0
2015-09-02 11:00:00,93.03,93.58,92.98,93.5,41293.0,85.5797,86.0857,85.5337,86.0121,41293.0
2015-09-02 11:30:00,93.5,93.53,92.77,92.9,106541.0,86.0121,86.0397,85.3405,85.4601,106541.0
2015-09-02 12:00:00,92.96,93.71,92.86,93.71,69878.0,85.5153,86.2052,85.4233,86.2052,69878.0
2015-09-02 12:30:00,93.71,94.4,93.58,94.3,38266.0,86.2052,86.84,86.0857,86.748,38266.0
2015-09-02 13:00:00,94.28,94.36,93.8,94.25,29234.0,86.7296,86.8032,86.288,86.702,29234.0
2015-09-02 13:30:00,94.21,94.61,94.14,94.49,72294.0,86.6652,87.0332,86.6008,86.9228,72294.0
2015-09-02 14:00:00,94.48,95.25,94.31,95.17,105995.0,86.9136,87.6219,86.7572,87.5483,105995.0
2015-09-02 14:30:00,95.17,95.18,94.7,94.98,46745.0,87.5483,87.5575,87.116,87.3735,46745.0
2015-09-02 15:00:00,95.02,95.38,94.59,94.94,94137.0,87.4103,87.7415,87.0148,87.3367,94137.0
2015-09-02 15:30:00,94.91,95.61,94.82,95.6,216184.0,87.3091,87.9531,87.2263,87.9439,216184.0
2015-09-03 09:30:00,96.52,97.41,95.26,97.16,106394.0,88.7902,89.6089,87.6311,89.379,106394.0
2015-09-03 10:00:00,97.17,98.48,96.99,98.48,126789.0,89.3881,90.5932,89.2226,90.5932,126789.0
2015-09-03 10:30:00,98.48,99.2,98.26,99.09,194717.0,90.5932,91.2556,90.3909,91.1544,194717.0
2015-09-03 11:00:00,99.2,99.2,98.55,98.6,234460.0,91.2556,91.2556,90.6576,90.7036,234460.0
2015-09-03 11:30:00,98.61,98.68,97.69,97.98,108922.0,90.7128,90.7772,89.8665,90.1333,108922.0
2015-09-03 12:00:00,98.01,98.48,97.92,98.36,42520.0,90.1609,90.5932,90.0781,90.4828,42520.0
2015-09-03 12:30:00,98.38,98.47,97.85,98.14,186868.0,90.5012,90.584,90.0137,90.2805,186868.0
2015-09-03 13:00:00,98.11,98.12,97.48,97.73,135037.0,90.2529,90.2621,89.6733,89.9033,135037.0
2015-09-03 13:30:00,97.7,97.75,96.85,96.88,100635.0,89.8757,89.9217,89.0938,89.1214,100635.0
2015-09-03 14:00:00,96.88,97.37,96.75,97.07,78614.0,89.1214,89.5721,89.0018,89.2962,78614.0
2015-09-03 14:30:00,97.15,97.63,97.02,97.58,99937.0,89.3698,89.8113,89.2502,89.7653,99937.0
2015-09-03 15:00:00,97.59,97.65,97.2,97.38,158761.0,89.7745,89.8297,89.4157,89.5813,158761.0
2015-09-03 15:30:00,97.31,97.77,96.97,97.42,475843.0,89.5169,89.9401,89.2042,89.6181,475843.0
2015-09-04 09:30:00,96.22,96.51,95.26,95.39,71667.0,88.5142,88.781,87.6311,87.7507,71667.0
2015-09-04 10:00:00,95.39,96.1,95.19,95.92,69363.0,87.7507,88.4038,87.5667,88.2383,69363.0
2015-09-04 10:30:00,95.9,96.15,95.75,95.85,62445.0,88.2199,88.4498,88.0819,88.1739,62445.0
2015-09-04 11:00:00,95.88,96.01,95.52,95.55,58266.0,88.2015,88.321,87.8703,87.8979,58266.0
2015-09-04 11:30:00,95.51,95.92,95.34,95.73,43605.0,87.8611,88.2383,87.7047,88.0635,43605.0
2015-09-04 12:00:00,95.75,95.77,95.02,95.11,46591.0,88.0819,88.1003,87.4103,87.4931,46591.0
2015-09-04 12:30:00,95.11,95.25,94.81,94.83,191542.0,87.4931,87.6219,87.2171,87.2355,191542.0
2015-09-04 13:00:00,94.84,95.03,94.65,94.84,50250.0,87.2447,87.4195,87.07,87.2447,50250.0
2015-09-04 13:30:00,94.78,94.88,94.54,94.54,32319.0,87.1896,87.2815,86.9688,86.9688,32319.0
2015-09-04 14:00:00,94.54,94.57,94.04,94.3,42636.0,86.9688,86.9964,86.5088,86.748,42636.0
2015-09-04 14:30:00,94.29,94.59,94.03,94.48,42048.0,86.7388,87.0148,86.4996,86.9136,42048.0
2015-09-04 15:00:00,94.5,94.79,94.42,94.76,91893.0,86.932,87.1988,86.8584,87.1712,91893.0
2015-09-04 15:30:00,94.8,95.76,94.71,95.27,295590.0,87.208,88.0911,87.1252,87.6403,295590.0
2015-09-08 09:30:00,96.8,97.7,96.33,96.33,76425.0,89.0478,89.8757,88.6154,88.6154,76425.0
2015-09-08 10:00:00,96.43,96.59,96.09,96.28,30777.0,88.7074,88.8546,88.3946,88.5694,30777.0
2015-09-08 10:30:00,96.29,96.6,96.21,96.53,34646.0,88.5786,88.8638,88.505,88.7994,34646.0
2015-09-08 11:00:00,96.49,96.67,96.16,96.6,27605.0,88.7626,88.9282,88.459,88.8638,27605.0
2015-09-08 11:30:00,96.57,96.71,96.38,96.48,25187.0,88.8362,88.965,88.6614,88.7534,25187.0
2015-09-08 12:00:00,96.44,97.0,96.33,96.99,16933.0,88.7166,89.2318,88.6154,89.2226,16933.0
2015-09-08 12:30:00,97.0,97.0,96.71,96.71,14483.0,89.2318,89.2318,88.965,88.965,14483.0
2015-09-08 13:00:00,96.74,96.75,96.46,96.62,21872.0,88.9926,89.0018,88.735,88.8822,21872.0
2015-09-08 13:30:00,96.6,97.5,96.58,97.47,61776.0,88.8638,89.6917,88.8454,89.6641,61776.0
2015-09-08 14:00:00,97.46,98.06,97.43,98.03,117756.0,89.6549,90.2069,89.6273,90.1793,117756.0
2015-09-08 14:30:00,98.04,98.4,97.91,98.23,61004.0,90.1885,90.5196,90.0689,90.3633,61004.0
2015-09-08 15:00:00,98.23,98.33,97.95,98.21,39868.0,90.3633,90.4553,90.1057,90.3449,39868.0
2015-09-08 15:30:00,98.27,98.57,98.25,98.48,141132.0,90.4001,90.676,90.3817,90.5932,141132.0
2015-09-09 09:30:00,99.41,99.75,98.83,99.35,61723.0,91.4488,91.7615,90.9152,91.3936,61723.0
2015-09-09 10:00:00,99.35,99.47,99.05,99.41,41011.0,91.3936,91.504,91.1176,91.4488,41011.0
2015-09-09 10:30:00,99.49,99.6,98.85,98.98,51484.0,91.5224,91.6235,90.9336,91.0532,51484.0
2015-09-09 11:00:00,98.99,99.72,98.95,99.56,56955.0,91.0624,91.7339,91.0256,91.5867,56955.0
2015-09-09 11:30:00,99.6,99.91,99.37,99.9,60325.0,91.6235,91.9087,91.412,91.8995,60325.0
2015-09-09 12:00:00,99.88,100.75,99.73,100.71,147559.0,91.8811,92.6814,91.7431,92.6446,147559.0
2015-09-09 12:30:00,100.72,100.82,100.5,100.74,54247.0,92.6538,92.7458,92.4515,92.6722,54247.0
2015-09-09 13:00:00,100.7,101.0,100.41,100.49,89049.0,92.6354,92.9114,92.3687,92.4423,89049.0
2015-09-09 13:30:00,100.49,100.49,99.45,99.5,157007.0,92.4423,92.4423,91.4856,91.5316,157007.0
2015-09-09 14:00:00,99.54,100.06,99.37,99.81,51927.0,91.5683,92.0467,91.412,91.8167,51927.0
2015-09-09 14:30:00,99.78,99.82,99.49,99.65,100595.0,91.7891,91.8259,91.5224,91.6695,100595.0
2015-09-09 15:00:00,99.68,99.81,99.05,99.07,49873.0,91.6971,91.8167,91.1176,91.136,49873.0
2015-09-09 15:30:00,99.11,99.11,98.47,98.65,135830.0,91.1728,91.1728,90.584,90.7496,135830.0
2015-09-10 09:30:00,98.67,99.03,98.04,98.93,48637.0,90.768,91.0992,90.1885,91.0072,48637.0
2015-09-10 10:00:00,98.87,99.1,98.48,99.0,127243.0,90.952,91.1636,90.5932,91.0716,127243.0
2015-09-10 10:30:00,99.09,99.72,98.83,98.83,41364.0,91.1544,91.7339,90.9152,90.9152,41364.0
2015-09-10 11:00:00,98.86,98.94,98.08,98.46,39122.0,90.9428,91.0164,90.2253,90.5748,39122.0
2015-09-10 11:30:00,98.51,98.68,98.2,98.21,27142.0,90.6208,90.7772,90.3357,90.3449,27142.0
2015-09-10 12:00:00,98.29,98.82,98.06,98.15,59647.0,90.4185,90.906,90.2069,90.2897,59647.0
2015-09-10 12:30:00,98.12,98.4,98.03,98.23,35860.0,90.2621,90.5196,90.1793,90.3633,35860.0
2015-09-10 13:00:00,98.2,98.28,97.89,98.26,51837.0,90.3357,90.4093,90.0505,90.3909,51837.0
2015-09-10 13:30:00,98.27,98.52,98.04,98.22,65365.0,90.4001,90.63,90.1885,90.3541,65365.0
2015-09-10 14:00:00,98.26,98.6,98.22,98.47,78725.0,90.3909,90.7036,90.3541,90.584,78725.0
2015-09-10 14:30:00,98.45,98.55,97.98,98.03,54917.0,90.5656,90.6576,90.1333,90.1793,54917.0
2015-09-10 15:00:00,97.98,98.36,97.89,98.15,75930.0,90.1333,90.4828,90.0505,90.2897,75930.0
2015-09-10 15:30:00,98.12,98.32,97.92,98.24,228949.0,90.2621,90.4461,90.0781,90.3725,228949.0
2015-09-11 09:30:00,97.88,98.6,97.57,97.91,22147.0,90.0413,90.7036,89.7561,90.0689,22147.0
2015-09-11 10:00:00,97.9,98.37,97.9,98.16,43076.0,90.0597,90.492,90.0597,90.2989,43076.0
2015-09-11 10:30:00,98.21,98.57,98.05,98.11,69921.0,90.3449,90.676,90.1977,90.2529,69921.0
2015-09-11 11:00:00,98.03,98.23,97.89,98.06,18900.0,90.1793,90.3633,90.0505,90.2069,18900.0
2015-09-11 11:30:00,98.09,98.44,98.02,98.4,39510.0,90.2345,90.5564,90.1701,90.5196,39510.0
2015-09-11 12:00:00,98.39,98.61,98.37,98.49,42431.0,90.5104,90.7128,90.492,90.6024,42431.0
2015-09-11 12:30:00,98.53,98.58,98.34,98.49,21605.0,90.6392,90.6852,90.4645,90.6024,21605.0
2015-09-11 13:00:00,98.49,98.51,98.19,98.23,24952.0,90.6024,90.6208,90.3265,90.3633,24952.0
2015-09-11 13:30:00,98.21,98.48,98.04,98.44,19256.0,90.3449,90.5932,90.1885,90.5564,19256.0
2015-09-11 14:00:00,98.43,98.67,98.27,98.55,31259.0,90.5472,90.768,90.4001,90.6576,31259.0
2015-09-11 14:30:00,98.55,98.72,98.35,98.52,23725.0,90.6576,90.814,90.4736,90.63,23725.0
2015-09-11 15:00:00,98.55,99.1,98.53,99.07,58225.0,90.6576,91.1636,90.6392,91.136,58225.0
2015-09-11 15:30:00,98.99,99.18,98.85,99.12,108389.0,91.0624,91.2372,90.9336,91.182,108389.0
2015-09-14 09:30:00,99.14,99.54,98.37,98.53,35126.0,91.2004,91.5683,90.492,90.6392,35126.0
2015-09-14 10:00:00,98.52,99.06,98.37,99.0,102394.0,90.63,91.1268,90.492,91.0716,102394.0
2015-09-14 10:30:00,99.04,99.76,98.91,99.68,36707.0,91.1084,91.7707,90.9888,91.6971,36707.0
2015-09-14 11:00:00,99.73,99.77,99.45,99.64,86291.0,91.7431,91.7799,91.4856,91.6603,86291.0
2015-09-14 11:30:00,99.62,99.77,99.45,99.76,43904.0,91.6419,91.7799,91.4856,91.7707,43904.0
2015-09-14 12:00:00,99.79,99.94,99.61,99.92,40948.0,91.7983,91.9363,91.6327,91.9179,40948.0
2015-09-14 12:30:00,99.91,99.92,99.58,99.77,43726.0,91.9087,91.9179,91.6051,91.7799,43726.0
2015-09-14 13:00:00,99.77,99.84,99.43,99.49,20074.0,91.7799,91.8443,91.4672,91.5224,20074.0
2015-09-14 13:30:00,99.47,99.93,99.43,99.8,50623.0,91.504,91.9271,91.4672,91.8075,50623.0
2015-09-14 14:00:00,99.76,99.79,99.36,99.56,28049.0,91.7707,91.7983,91.4028,91.5867,28049.0
2015-09-14 14:30:00,99.51,99.66,99.39,99.52,124434.0,91.5408,91.6787,91.4304,91.55,124434.0
2015-09-14 15:00:00,99.48,99.73,99.37,99.65,82377.0,91.5132,91.7431,91.412,91.6695,82377.0
2015-09-14 15:30:00,99.64,99.92,99.53,99.83,161542.0,91.6603,91.9179,91.5591,91.8351,161542.0
2015-09-15 09:30:00,100.36,100.4,99.7,100.02,36714.0,92.3227,92.3595,91.7155,92.0099,36714.0
2015-09-15 10:00:00,100.01,100.49,99.91,100.05,36278.0,92.0007,92.4423,91.9087,92.0375,36278.0
2015-09-15 10:30:00,100.05,100.42,100.01,100.14,50528.0,92.0375,92.3779,92.0007,92.1203,50528.0
2015-09-15 11:00:00,100.16,100.26,99.67,99.81,83018.0,92.1387,92.2307,91.6879,91.8167,83018.0
2015-09-15 11:30:00,99.9,99.96,99.66,99.87,30173.0,91.8995,91.9547,91.6787,91.8719,30173.0
2015-09-15 12:00:00,99.85,100.26,99.85,100.21,25022.0,91.8535,92.2307,91.8535,92.1847,25022.0
2015-09-15 12:30:00,100.27,100.28,99.88,99.9,23620.0,92.2399,92.2491,91.8811,91.8995,23620.0
2015-09-15 13:00:00,99.92,100.23,99.75,100.04,35092.0,91.9179,92.2031,91.7615,92.0283,35092.0
2015-09-15 13:30:00,100.09,100.34,100.07,100.23,33815.0,92.0743,92.3043,92.0559,92.2031,33815.0
2015-09-15 14:00:00,100.23,100.39,100.09,100.14,52537.0,92.2031,92.3503,92.0743,92.1203,52537.0
2015-09-15 14:30:00,100.18,100.25,100.07,100.22,64689.0,92.1571,92.2215,92.0559,92.1939,64689.0
2015-09-15 15:00:00,100.24,100.3,100.01,100.16,216065.0,92.2123,92.2675,92.0007,92.1387,216065.0
2015-09-15 15:30:00,100.19,100.28,100.06,100.1,208277.0,92.1663,92.2491,92.0467,92.0835,208277.0
2015-09-16 09:30:00,100.02,100.41,99.86,100.19,68212.0,92.0099,92.3687,91.8627,92.1663,68212.0
2015-09-16 10:00:00,100.18,100.89,100.13,100.88,64947.0,92.1571,92.8102,92.1111,92.801,64947.0
2015-09-16 10:30:00,100.85,101.1,100.55,101.09,42021.0,92.7734,93.0034,92.4975,92.9942,42021.0
2015-09-16 11:00:00,101.1,101.64,100.97,101.51,66650.0,93.0034,93.5002,92.8838,93.3806,66650.0
2015-09-16 11:30:00,101.42,101.42,100.81,101.17,26760.0,93.2978,93.2978,92.7366,93.0678,26760.0
2015-09-16 12:00:00,101.19,101.54,101.06,101.5,29106.0,93.0862,93.4082,92.9666,93.3714,29106.0
2015-09-16 12:30:00,101.48,101.63,101.32,101.57,18013.0,93.353,93.491,93.2058,93.4358,18013.0
2015-09-16 13:00:00,101.5,101.59,101.32,101.44,14432.0,93.3714,93.4542,93.2058,93.3162,14432.0
2015-09-16 13:30:00,101.48,101.72,101.36,101.58,42064.0,93.353,93.5738,93.2426,93.445,42064.0
2015-09-16 14:00:00,101.58,101.69,100.94,100.94,65773.0,93.445,93.5462,92.8562,92.8562,65773.0
2015-09-16 14:30:00,100.98,101.45,100.88,101.44,38521.0,92.893,93.3254,92.801,93.3162,38521.0
2015-09-16 15:00:00,101.39,101.46,101.19,101.29,64278.0,93.2702,93.3346,93.0862,93.1782,64278.0
2015-09-16 15:30:00,101.31,101.48,101.16,101.27,136732.0,93.1966,93.353,93.0586,93.1598,136732.0
2015-09-17 09:30:00,101.28,101.81,100.52,100.95,46331.0,93.169,93.6566,92.4699,92.8654,46331.0
2015-09-17 10:00:00,100.95,101.25,100.72,100.77,38370.0,92.8654,93.1414,92.6538,92.6998,38370.0
2015-09-17 10:30:00,100.75,101.06,100.71,100.96,30049.0,92.6814,92.9666,92.6446,92.8746,30049.0
2015-09-17 11:00:00,100.92,101.25,100.91,101.06,31103.0,92.8378,93.1414,92.8286,92.9666,31103.0
2015-09-17 11:30:00,101.07,101.29,101.05,101.2,16006.0,92.9758,93.1782,92.9574,93.0954,16006.0
2015-09-17 12:00:00,101.23,101.23,100.95,101.03,23945.0,93.123,93.123,92.8654,92.939,23945.0
2015-09-17 12:30:00,101.07,101.19,100.84,101.05,39156.0,92.9758,93.0862,92.7642,92.9574,39156.0
2015-09-17 13:00:00,101.09,101.42,101.0,101.25,29637.0,92.9942,93.2978,92.9114,93.1414,29637.0
2015-09-17 13:30:00,101.3,101.35,100.94,101.35,43977.0,93.1874,93.2334,92.8562,93.2334,43977.0
2015-09-17 14:00:00,101.32,101.87,100.5,101.37,49770.0,93.2058,93.7118,92.4515,93.2518,49770.0
2015-09-17 14:30:00,101.32,102.65,101.32,102.06,33127.0,93.2058,94.4293,93.2058,93.8865,33127.0
2015-09-17 15:00:00,102.05,102.25,100.6,101.46,74273.0,93.8773,94.0613,92.5435,93.3346,74273.0
2015-09-17 15:30:00,101.5,101.64,101.01,101.24,174773.0,93.3714,93.5002,92.9206,93.1322,174773.0
2015-09-18 09:30:00,100.18,101.0,99.77,100.7,190967.0,92.1571,92.9114,91.7799,92.6354,190967.0
2015-09-18 10:00:00,100.7,101.17,100.53,101.01,47020.0,92.6354,93.0678,92.4791,92.9206,47020.0
2015-09-18 10:30:00,100.95,101.07,100.64,100.96,45329.0,92.8654,92.9758,92.5803,92.8746,45329.0
2015-09-18 11:00:00,100.93,100.95,100.17,100.18,52823.0,92.847,92.8654,92.1479,92.1571,52823.0
2015-09-18 11:30:00,100.12,100.57,99.93,100.24,59688.0,92.1019,92.5159,91.9271,92.2123,59688.0
2015-09-18 12:00:00,100.2,100.39,99.81,99.87,82825.0,92.1755,92.3503,91.8167,91.8719,82825.0
2015-09-18 12:30:00,99.87,99.9,99.6,99.73,41079.0,91.8719,91.8995,91.6235,91.7431,41079.0
2015-09-18 13:00:00,99.68,99.89,99.31,99.35,49479.0,91.6971,91.8903,91.3568,91.3936,49479.0
2015-09-18 13:30:00,99.37,99.44,98.96,99.03,44164.0,91.412,91.4764,91.0348,91.0992,44164.0
2015-09-18 14:00:00,99.04,99.34,98.86,99.31,90806.0,91.1084,91.3844,90.9428,91.3568,90806.0
2015-09-18 14:30:00,99.31,99.34,98.56,99.04,95188.0,91.3568,91.3844,90.6668,91.1084,95188.0
2015-09-18 15:00:00,99.07,99.1,98.37,98.54,180109.0,91.136,91.1636,90.492,90.6484,180109.0
2015-09-18 15:30:00,98.54,99.04,98.44,98.97,387093.0,90.6484,91.1084,90.5564,91.044,387093.0
2015-09-21 09:30:00,99.72,100.14,99.11,99.84,50101.0,91.7339,92.1203,91.1728,91.8443,50101.0
2015-09-21 10:00:00,99.9,100.19,99.77,99.98,26850.0,91.8995,92.1663,91.7799,91.9731,26850.0
2015-09-21 10:30:00,100.05,100.46,100.04,100.3,43597.0,92.0375,92.4147,92.0283,92.2675,43597.0
2015-09-21 11:00:00,100.29,100.44,100.04,100.14,44559.0,92.2583,92.3963,92.0283,92.1203,44559.0
2015-09-21 11:30:00,100.11,100.11,99.55,99.75,50754.0,92.0927,92.0927,91.5775,91.7615,50754.0
2015-09-21 12:00:00,99.75,99.82,99.41,99.79,34611.0,91.7615,91.8259,91.4488,91.7983,34611.0
2015-09-21 12:30:00,99.78,99.88,99.44,99.53,26633.0,91.7891,91.8811,91.4764,91.5591,26633.0
2015-09-21 13:00:00,99.5,99.99,99.5,99.95,15397.0,91.5316,91.9823,91.5316,91.9455,15397.0
2015-09-21 13:30:00,99.98,100.13,99.62,99.71,31538.0,91.9731,92.1111,91.6419,91.7247,31538.0
2015-09-21 14:00:00,99.71,99.77,99.44,99.66,47077.0,91.7247,91.7799,91.4764,91.6787,47077.0
2015-09-21 14:30:00,99.62,100.09,99.53,100.04,30830.0,91.6419,92.0743,91.5591,92.0283,30830.0
2015-09-21 15:00:00,100.02,100.08,99.83,99.93,55190.0,92.0099,92.0651,91.8351,91.9271,55190.0
2015-09-21 15:30:00,99.96,99.97,99.5,99.87,115954.0,91.9547,91.9639,91.5316,91.8719,115954.0
2015-09-22 09:30:00,98.19,98.75,98.02,98.1,73420.0,90.3265,90.8416,90.1701,90.2437,73420.0
2015-09-22 10:00:00,98.09,98.25,97.39,97.71,54103.0,90.2345,90.3817,89.5905,89.8849,54103.0
2015-09-22 10:30:00,97.66,97.84,97.15,97.19,62211.0,89.8389,90.0045,89.3698,89.4065,62211.0
2015-09-22 11:00:00,97.19,97.57,97.0,97.0,51572.0,89.4065,89.7561,89.2318,89.2318,51572.0
2015-09-22 11:30:00,97.0,97.17,96.54,96.95,27908.0,89.2318,89.3881,88.8086,89.1858,27908.0
2015-09-22 12:00:00,96.95,97.28,96.7,97.16,26684.0,89.1858,89.4893,88.9558,89.379,26684.0
2015-09-22 12:30:00,97.13,97.26,96.75,96.92,24938.0,89.3514,89.4709,89.0018,89.1582,24938.0
2015-09-22 13:00:00,96.86,97.03,96.3,96.45,23360.0,89.103,89.2594,88.5878,88.7258,23360.0
2015-09-22 13:30:00,96.48,97.17,96.43,97.16,53866.0,88.7534,89.3881,88.7074,89.379,53866.0
2015-09-22 14:00:00,97.14,97.23,96.7,96.84,74285.0,89.3606,89.4433,88.9558,89.0846,74285.0
2015-09-22 14:30:00,96.86,97.18,96.62,96.88,49181.0,89.103,89.3973,88.8822,89.1214,49181.0
2015-09-22 15:00:00,96.84,97.2,96.77,97.17,67817.0,89.0846,89.4157,89.0202,89.3881,67817.0
2015-09-22 15:30:00,97.2,97.56,97.16,97.25,280227.0,89.4157,89.7469,89.379,89.4617,280227.0
2015-09-23 09:30:00,97.49,97.49,96.44,96.45,147843.0,89.6825,89.6825,88.7166,88.7258,147843.0
2015-09-23 10:00:00,96.5,96.67,95.39,95.61,134298.0,88.7718,88.9282,87.7507,87.9531,134298.0
2015-09-23 10:30:00,95.68,96.02,95.54,95.58,79453.0,88.0175,88.3302,87.8887,87.9255,79453.0
2015-09-23 11:00:00,95.61,95.61,94.44,94.5,195517.0,87.9531,87.9531,86.8768,86.932,195517.0
2015-09-23 11:30:00,94.5,94.59,93.41,93.67,141643.0,86.932,87.0148,85.9293,86.1684,141643.0
2015-09-23 12:00:00,93.67,94.13,93.26,93.73,81194.0,86.1684,86.5916,85.7913,86.2236,81194.0
2015-09-23 12:30:00,93.72,94.08,93.69,93.96,37242.0,86.2144,86.5456,86.1868,86.4352,37242.0
2015-09-23 13:00:00,93.92,94.37,93.78,93.78,69232.0,86.3984,86.8124,86.2696,86.2696,69232.0
2015-09-23 13:30:00,93.8,93.8,92.69,92.72,206698.0,86.288,86.288,85.2669,85.2945,206698.0
2015-09-23 14:00:00,92.7,92.84,92.0,92.31,353580.0,85.2761,85.4049,84.6322,84.9174,353580.0
2015-09-23 14:30:00,92.3,93.27,92.3,93.19,123005.0,84.9082,85.8005,84.9082,85.7269,123005.0
2015-09-23 15:00:00,93.18,93.6,93.02,93.54,138447.0,85.7177,86.1041,85.5705,86.0489,138447.0
2015-09-23 15:30:00,93.56,93.86,93.26,93.71,262908.0,86.0673,86.3432,85.7913,86.2052,262908.0
2015-09-24 09:30:00,92.5,92.96,90.03,90.03,219008.0,85.0921,85.5153,82.82,82.82,219008.0
2015-09-24 10:00:00,90.03,90.82,89.84,90.03,114795.0,82.82,83.5467,82.6452,82.82,114795.0
2015-09-24 10:30:00,90.04,90.21,89.57,89.83,141353.0,82.8292,82.9855,82.3968,82.636,141353.0
2015-09-24 11:00:00,89.89,89.91,89.32,89.37,124959.0,82.6912,82.7096,82.1668,82.2128,124959.0
2015-09-24 11:30:00,89.38,89.89,89.36,89.72,181391.0,82.222,82.6912,82.2036,82.5348,181391.0
2015-09-24 12:00:00,89.75,90.08,89.7,90.04,95451.0,82.5624,82.866,82.5164,82.8292,95451.0
2015-09-24 12:30:00,90.07,90.19,89.76,90.07,123665.0,82.8568,82.9671,82.5716,82.8568,123665.0
2015-09-24 13:00:00,90.06,90.42,89.91,90.02,74109.0,82.8476,83.1787,82.7096,82.8108,74109.0
2015-09-24 13:30:00,89.97,90.42,89.9,90.39,90680.0,82.7648,83.1787,82.7004,83.1511,90680.0
2015-09-24 14:00:00,90.39,90.58,89.83,90.43,101020.0,83.1511,83.3259,82.636,83.1879,101020.0
2015-09-24 14:30:00,90.47,91.92,90.47,91.68,99963.0,83.2247,84.5586,83.2247,84.3378,99963.0
2015-09-24 15:00:00,91.65,92.36,91.64,92.24,175910.0,84.3102,84.9634,84.301,84.853,175910.0
2015-09-24 15:30:00,92.19,92.56,92.1,92.35,304619.0,84.807,85.1473,84.7242,84.9542,304619.0
2015-09-25 09:30:00,93.2,93.81,92.77,93.23,145908.0,85.7361,86.2972,85.3405,85.7637,145908.0
2015-09-25 10:00:00,93.18,93.5,91.92,91.98,91402.0,85.7177,86.0121,84.5586,84.6138,91402.0
2015-09-25 10:30:00,91.98,92.8,91.59,92.44,92561.0,84.6138,85.3681,84.255,85.037,92561.0
2015-09-25 11:00:00,92.44,92.71,92.11,92.61,49234.0,85.037,85.2853,84.7334,85.1933,49234.0
2015-09-25 11:30:00,92.69,92.82,92.36,92.46,58761.0,85.2669,85.3865,84.9634,85.0553,58761.0
2015-09-25 12:00:00,92.46,92.46,91.72,91.85,35929.0,85.0553,85.0553,84.3746,84.4942,35929.0
2015-09-25 12:30:00,91.94,92.24,91.61,92.12,32837.0,84.577,84.853,84.2734,84.7426,32837.0
2015-09-25 13:00:00,92.15,93.11,92.15,92.56,59520.0,84.7702,85.6533,84.7702,85.1473,59520.0
2015-09-25 13:30:00,92.59,92.8,92.29,92.68,65494.0,85.1749,85.3681,84.899,85.2577,65494.0
2015-09-25 14:00:00,92.71,92.88,91.97,92.21,71943.0,85.2853,85.4417,84.6046,84.8254,71943.0
2015-09-25 14:30:00,92.21,92.36,91.53,91.71,90481.0,84.8254,84.9634,84.1998,84.3654,90481.0
2015-09-25 15:00:00,91.78,91.85,91.01,91.59,94516.0,84.4298,84.4942,83.7215,84.255,94516.0
2015-09-25 15:30:00,91.55,92.26,91.52,92.02,203211.0,84.2182,84.8714,84.1906,84.6506,203211.0
2015-09-28 09:30:00,91.58,91.6,89.45,89.77,140891.0,84.2458,84.2642,82.2864,82.5808,140891.0
2015-09-28 10:00:00,89.76,89.96,88.28,88.62,162075.0,82.5716,82.7556,81.2101,81.5229,162075.0
2015-09-28 10:30:00,88.62,89.01,88.19,88.97,99274.0,81.5229,81.8816,81.1273,81.8448,99274.0
2015-09-28 11:00:00,88.98,89.41,88.69,88.77,70715.0,81.854,82.2496,81.5873,81.6609,70715.0
2015-09-28 11:30:00,88.74,88.89,88.17,88.29,65179.0,81.6333,81.7713,81.1089,81.2193,65179.0
2015-09-28 12:00:00,88.31,88.38,87.45,87.7,152951.0,81.2377,81.3021,80.4466,80.6766,152951.0
2015-09-28 12:30:00,87.7,87.83,87.07,87.15,51704.0,80.6766,80.7961,80.097,80.1706,51704.0
2015-09-28 13:00:00,87.13,87.79,86.93,87.0,94073.0,80.1522,80.7593,79.9682,80.0326,94073.0
2015-09-28 13:30:00,87.02,87.35,86.9,86.95,76868.0,80.051,80.3546,79.9406,79.9866,76868.0
2015-09-28 14:00:00,86.96,86.96,85.86,86.07,125561.0,79.9958,79.9958,78.9839,79.1771,125561.0
2015-09-28 14:30:00,86.01,86.8,85.98,85.99,134812.0,79.1219,79.8486,79.0943,79.1035,134812.0
2015-09-28 15:00:00,86.01,86.69,85.95,86.36,171642.0,79.1219,79.7474,79.0667,79.4439,171642.0
2015-09-28 15:30:00,86.39,86.92,86.3,86.65,433964.0,79.4715,79.959,79.3887,79.7106,433964.0
2015-09-29 09:30:00,87.04,87.16,85.68,86.81,166321.0,80.0694,80.1798,78.8183,79.8578,166321.0
2015-09-29 10:00:00,86.73,88.57,86.73,88.57,142943.0,79.7842,81.4769,79.7842,81.4769,142943.0
2015-09-29 10:30:00,88.57,88.81,87.52,88.17,160610.0,81.4769,81.6977,80.511,81.1089,160610.0
2015-09-29 11:00:00,88.15,88.48,87.75,88.12,127057.0,81.0905,81.3941,80.7225,81.0629,127057.0
2015-09-29 11:30:00,88.09,88.26,87.55,87.6,60158.0,81.0353,81.1917,80.5386,80.5846,60158.0
2015-09-29 12:00:00,87.59,87.92,87.23,87.9,86199.0,80.5754,80.8789,80.2442,80.8605,86199.0
2015-09-29 12:30:00,87.89,87.99,87.44,87.44,47009.0,80.8513,80.9433,80.4374,80.4374,47009.0
2015-09-29 13:00:00,87.43,88.3,87.39,88.2,32309.0,80.4282,81.2285,80.3914,81.1365,32309.0
2015-09-29 13:30:00,88.13,88.38,87.55,87.55,47593.0,81.0721,81.3021,80.5386,80.5386,47593.0
2015-09-29 14:00:00,87.54,87.54,87.11,87.42,40905.0,80.5294,80.5294,80.1338,80.419,40905.0
2015-09-29 14:30:00,87.41,87.41,86.05,86.06,102579.0,80.4098,80.4098,79.1587,79.1679,102579.0
2015-09-29 15:00:00,86.11,86.14,84.37,84.39,287771.0,79.2139,79.2415,77.6132,77.6316,287771.0
2015-09-29 15:30:00,84.38,85.28,84.38,85.15,405886.0,77.6224,78.4504,77.6224,78.3308,405886.0
2015-09-30 09:30:00,86.31,87.73,86.31,87.54,128859.0,79.3979,80.7042,79.3979,80.5294,128859.0
2015-09-30 10:00:00,87.43,88.25,87.31,87.62,139575.0,80.4282,81.1825,80.3178,80.603,139575.0
2015-09-30 10:30:00,87.59,87.9,87.18,87.28,55506.0,80.5754,80.8605,80.1982,80.2902,55506.0
2015-09-30 11:00:00,87.33,87.96,87.13,87.55,66571.0,80.3362,80.9157,80.1522,80.5386,66571.0
2015-09-30 11:30:00,87.59,87.68,86.9,87.27,65765.0,80.5754,80.6582,79.9406,80.281,65765.0
2015-09-30 12:00:00,87.29,87.34,86.74,87.1,81848.0,80.2994,80.3454,79.7934,80.1246,81848.0
2015-09-30 12:30:00,87.03,87.22,86.57,87.11,59069.0,80.0602,80.235,79.637,80.1338,59069.0
2015-09-30 13:00:00,87.18,87.56,87.11,87.34,44094.0,80.1982,80.5478,80.1338,80.3454,44094.0
2015-09-30 13:30:00,87.39,87.81,87.07,87.7,85245.0,80.3914,80.7777,80.097,80.6766,85245.0
2015-09-30 14:00:00,87.67,88.28,87.47,88.26,85112.0,80.649,81.2101,80.465,81.1917,85112.0
2015-09-30 14:30:00,88.26,88.75,87.75,88.69,107303.0,81.1917,81.6425,80.7225,81.5873,107303.0
2015-09-30 15:00:00,88.72,88.94,88.4,88.86,162577.0,81.6149,81.8172,81.3205,81.7437,162577.0
2015-09-30 15:30:00,88.87,89.33,88.81,89.17,324552.0,81.7529,82.176,81.6977,82.0288,324552.0
2015-10-01 09:30:00,89.57,91.31,89.37,90.29,152730.0,82.3968,83.9974,82.2128,83.0591,152730.0
2015-10-01 10:00:00,90.26,91.62,89.8,90.85,96980.0,83.0315,84.2826,82.6084,83.5743,96980.0
2015-10-01 10:30:00,90.84,91.4,90.44,90.94,81050.0,83.5651,84.0802,83.1971,83.6571,81050.0
2015-10-01 11:00:00,90.9,91.37,90.4,90.75,81879.0,83.6203,84.0526,83.1603,83.4823,81879.0
2015-10-01 11:30:00,90.78,91.1,90.44,90.86,59192.0,83.5099,83.8043,83.1971,83.5835,59192.0
2015-10-01 12:00:00,90.79,91.53,90.43,91.34,70477.0,83.5191,84.1998,83.1879,84.025,70477.0
2015-10-01 12:30:00,91.35,91.92,90.78,91.08,141074.0,84.0342,84.5586,83.5099,83.7859,141074.0
2015-10-01 13:00:00,91.05,91.3,90.56,91.0,63247.0,83.7583,83.9882,83.3075,83.7123,63247.0
2015-10-01 13:30:00,91.01,91.94,91.01,91.87,115517.0,83.7215,84.577,83.7215,84.5126,115517.0
2015-10-01 14:00:00,91.86,92.41,91.57,92.19,134132.0,84.5034,85.0094,84.2366,84.807,134132.0
2015-10-01 14:30:00,92.22,92.91,92.14,92.72,116722.0,84.8346,85.4693,84.761,85.2945,116722.0
2015-10-01 15:00:00,92.72,93.16,92.64,92.75,157557.0,85.2945,85.6993,85.2209,85.3221,157557.0
2015-10-01 15:30:00,92.72,92.92,92.1,92.9,317923.0,85.2945,85.4785,84.7242,85.4601,317923.0
2015-10-02 09:30:00,91.48,92.22,90.97,91.19,103857.0,84.1538,84.8346,83.6847,83.8871,103857.0
2015-10-02 10:00:00,91.13,92.33,91.07,91.9,132543.0,83.8319,84.9358,83.7767,84.5402,132543.0
2015-10-02 10:30:00,91.78,92.76,91.65,92.66,53845.0,84.4298,85.3313,84.3102,85.2393,53845.0
2015-10-02 11:00:00,92.66,92.84,91.96,92.42,56484.0,85.2393,85.4049,84.5954,85.0186,56484.0
2015-10-02 11:30:00,92.52,93.39,92.47,93.22,99749.0,85.1105,85.9109,85.0645,85.7545,99749.0
2015-10-02 12:00:00,93.22,94.15,92.91,94.05,96637.0,85.7545,86.61,85.4693,86.518,96637.0
2015-10-02 12:30:00,94.06,94.62,93.91,94.43,117290.0,86.5272,87.0424,86.3892,86.8676,117290.0
2015-10-02 13:00:00,94.51,94.81,94.16,94.3,52811.0,86.9412,87.2171,86.6192,86.748,52811.0
2015-10-02 13:30:00,94.32,94.52,93.92,94.18,73879.0,86.7664,86.9504,86.3984,86.6376,73879.0
2015-10-02 14:00:00,94.21,94.6,93.95,94.53,58068.0,86.6652,87.024,86.426,86.9596,58068.0
2015-10-02 14:30:00,94.52,94.78,94.19,94.48,69204.0,86.9504,87.1896,86.6468,86.9136,69204.0
2015-10-02 15:00:00,94.56,95.12,94.23,95.1,117727.0,86.9872,87.5023,86.6836,87.4839,117727.0
2015-10-02 15:30:00,95.13,95.61,94.84,95.6,334064.0,87.5115,87.9531,87.2447,87.9439,334064.0
2015-10-05 09:30:00,96.66,97.99,95.45,96.69,139198.0,88.919,90.1425,87.8059,88.9466,139198.0
2015-10-05 10:00:00,96.73,97.03,96.28,96.75,100020.0,88.9834,89.2594,88.5694,89.0018,100020.0
2015-10-05 10:30:00,96.76,96.8,95.05,95.13,52155.0,89.011,89.0478,87.4379,87.5115,52155.0
2015-10-05 11:00:00,95.13,95.94,95.1,95.34,91337.0,87.5115,88.2567,87.4839,87.7047,91337.0
2015-10-05 11:30:00,95.27,95.51,94.71,94.98,79599.0,87.6403,87.8611,87.1252,87.3735,79599.0
2015-10-05 12:00:00,94.93,95.14,94.47,94.58,49740.0,87.3275,87.5207,86.9044,87.0056,49740.0
2015-10-05 12:30:00,94.67,95.03,94.29,94.93,47452.0,87.0884,87.4195,86.7388,87.3275,47452.0
2015-10-05 13:00:00,94.94,95.17,94.8,94.8,41988.0,87.3367,87.5483,87.208,87.208,41988.0
2015-10-05 13:30:00,94.81,95.06,94.68,94.98,48192.0,87.2171,87.4471,87.0976,87.3735,48192.0
2015-10-05 14:00:00,95.01,95.11,94.72,95.01,53038.0,87.4011,87.4931,87.1344,87.4011,53038.0
2015-10-05 14:30:00,95.0,95.13,94.71,94.93,61182.0,87.3919,87.5115,87.1252,87.3275,61182.0
2015-10-05 15:00:00,94.91,95.32,94.91,95.3,133079.0,87.3091,87.6863,87.3091,87.6679,133079.0
2015-10-05 15:30:00,95.29,95.53,95.18,95.41,198560.0,87.6587,87.8795,87.5575,87.7691,198560.0
2015-10-06 09:30:00,95.25,95.7,94.54,94.95,73906.0,87.6219,88.0359,86.9688,87.3459,73906.0
2015-10-06 10:00:00,94.94,94.95,93.38,93.42,80454.0,87.3367,87.3459,85.9017,85.9385,80454.0
2015-10-06 10:30:00,93.51,93.97,93.28,93.28,49788.0,86.0213,86.4444,85.8097,85.8097,49788.0
2015-10-06 11:00:00,93.34,93.48,92.76,92.98,129160.0,85.8649,85.9937,85.3313,85.5337,129160.0
2015-10-06 11:30:00,93.03,93.1,91.49,91.63,93781.0,85.5797,85.6441,84.163,84.2918,93781.0
2015-10-06 12:00:00,91.65,92.56,91.58,92.06,108867.0,84.3102,85.1473,84.2458,84.6874,108867.0
2015-10-06 12:30:00,92.04,92.44,91.62,92.38,70700.0,84.669,85.037,84.2826,84.9818,70700.0
2015-10-06 13:00:00,92.45,92.8,92.36,92.5,50266.0,85.0462,85.3681,84.9634,85.0921,50266.0
2015-10-06 13:30:00,92.5,92.79,92.08,92.58,71416.0,85.0921,85.3589,84.7058,85.1657,71416.0
2015-10-06 14:00:00,92.57,92.84,92.22,92.64,64715.0,85.1565,85.4049,84.8346,85.2209,64715.0
2015-10-06 14:30:00,92.64,92.75,92.04,92.04,58016.0,85.2209,85.3221,84.669,84.669,58016.0
2015-10-06 15:00:00,92.1,93.2,91.99,93.06,132823.0,84.7242,85.7361,84.623,85.6073,132823.0
2015-10-06 15:30:00,93.06,93.31,92.65,92.96,311636.0,85.6073,85.8373,85.2301,85.5153,311636.0
2015-10-07 09:30:00,93.74,94.41,93.23,93.97,43868.0,86.2328,86.8492,85.7637,86.4444,43868.0
2015-10-07 10:00:00,93.96,95.07,93.89,94.96,80448.0,86.4352,87.4563,86.3708,87.3551,80448.0
2015-10-07 10:30:00,95.02,95.06,93.96,94.33,55264.0,87.4103,87.4471,86.4352,86.7756,55264.0
2015-10-07 11:00:00,94.32,94.33,93.46,93.51,78386.0,86.7664,86.7756,85.9753,86.0213,78386.0
2015-10-07 11:30:00,93.5,94.35,93.25,94.24,69385.0,86.0121,86.794,85.7821,86.6928,69385.0
2015-10-07 12:00:00,94.2,94.27,93.25,93.31,45680.0,86.656,86.7204,85.7821,85.8373,45680.0
2015-10-07 12:30:00,93.34,93.9,93.26,93.61,29976.0,85.8649,86.38,85.7913,86.1133,29976.0
2015-10-07 13:00:00,93.67,94.22,93.66,94.03,21080.0,86.1684,86.6744,86.1592,86.4996,21080.0
2015-10-07 13:30:00,94.1,94.67,94.1,94.47,27862.0,86.564,87.0884,86.564,86.9044,27862.0
2015-10-07 14:00:00,94.51,94.9,94.18,94.34,50262.0,86.9412,87.2999,86.6376,86.7848,50262.0
2015-10-07 14:30:00,94.42,94.5,93.71,93.72,45562.0,86.8584,86.932,86.2052,86.2144,45562.0
2015-10-07 15:00:00,93.73,94.21,93.68,93.85,95096.0,86.2236,86.6652,86.1776,86.334,95096.0
2015-10-07 15:30:00,93.89,94.45,93.8,94.42,295521.0,86.3708,86.886,86.288,86.8584,295521.0
2015-10-08 09:30:00,93.96,94.53,93.22,94.18,27479.0,86.4352,86.9596,85.7545,86.6376,27479.0
2015-10-08 10:00:00,94.17,95.02,94.17,94.85,54846.0,86.6284,87.4103,86.6284,87.2539,54846.0
2015-10-08 10:30:00,94.93,95.49,94.74,95.01,87645.0,87.3275,87.8427,87.1528,87.4011,87645.0
2015-10-08 11:00:00,94.96,95.18,94.19,94.77,41166.0,87.3551,87.5575,86.6468,87.1804,41166.0
2015-10-08 11:30:00,94.77,95.06,94.63,94.71,47225.0,87.1804,87.4471,87.0516,87.1252,47225.0
2015-10-08 12:00:00,94.65,94.78,93.86,93.86,35201.0,87.07,87.1896,86.3432,86.3432,35201.0
2015-10-08 12:30:00,93.92,94.23,93.51,93.92,69519.0,86.3984,86.6836,86.0213,86.3984,69519.0
2015-10-08 13:00:00,93.92,94.54,93.83,94.49,28500.0,86.3984,86.9688,86.3156,86.9228,28500.0
2015-10-08 13:30:00,94.51,94.98,94.42,94.87,32762.0,86.9412,87.3735,86.8584,87.2723,32762.0
2015-10-08 14:00:00,94.79,95.33,94.78,95.15,56466.0,87.1988,87.6955,87.1896,87.5299,56466.0
2015-10-08 14:30:00,95.22,95.89,95.07,95.73,43612.0,87.5943,88.2107,87.4563,88.0635,43612.0
2015-10-08 15:00:00,95.74,96.05,95.58,95.79,43026.0,88.0727,88.3578,87.9255,88.1187,43026.0
2015-10-08 15:30:00,95.8,95.96,95.37,95.45,239759.0,88.1279,88.2751,87.7323,87.8059,239759.0
2015-10-09 09:30:00,95.66,96.0,95.1,95.26,59755.0,87.9991,88.3118,87.4839,87.6311,59755.0
2015-10-09 10:00:00,95.32,95.61,95.05,95.45,100387.0,87.6863,87.9531,87.4379,87.8059,100387.0
2015-10-09 10:30:00,95.41,95.75,95.35,95.7,53517.0,87.7691,88.0819,87.7139,88.0359,53517.0
2015-10-09 11:00:00,95.7,95.7,95.2,95.64,96149.0,88.0359,88.0359,87.5759,87.9807,96149.0
2015-10-09 11:30:00,95.68,95.72,95.44,95.65,55050.0,88.0175,88.0543,87.7967,87.9899,55050.0
2015-10-09 12:00:00,95.56,95.75,95.16,95.27,55846.0,87.9071,88.0819,87.5391,87.6403,55846.0
2015-10-09 12:30:00,95.24,95.25,94.83,95.11,14129.0,87.6127,87.6219,87.2355,87.4931,14129.0
2015-10-09 13:00:00,95.1,95.26,94.93,95.12,16136.0,87.4839,87.6311,87.3275,87.5023,16136.0
2015-10-09 13:30:00,95.06,95.21,94.96,95.09,12187.0,87.4471,87.5851,87.3551,87.4747,12187.0
2015-10-09 14:00:00,95.11,95.11,94.67,94.93,29203.0,87.4931,87.4931,87.0884,87.3275,29203.0
2015-10-09 14:30:00,94.98,95.04,94.81,94.87,56840.0,87.3735,87.4287,87.2171,87.2723,56840.0
2015-10-09 15:00:00,94.9,95.03,94.79,94.98,98156.0,87.2999,87.4195,87.1988,87.3735,98156.0
2015-10-09 15:30:00,94.96,95.04,94.8,94.88,219225.0,87.3551,87.4287,87.208,87.2815,219225.0
2015-10-12 09:30:00,94.92,95.56,94.42,94.78,18027.0,87.3183,87.9071,86.8584,87.1896,18027.0
2015-10-12 10:00:00,94.78,95.02,94.41,94.59,30240.0,87.1896,87.4103,86.8492,87.0148,30240.0
2015-10-12 10:30:00,94.67,94.9,94.32,94.35,47891.0,87.0884,87.2999,86.7664,86.794,47891.0
2015-10-12 11:00:00,94.38,94.61,94.23,94.38,30540.0,86.8216,87.0332,86.6836,86.8216,30540.0
2015-10-12 11:30:00,94.41,94.72,94.3,94.44,31906.0,86.8492,87.1344,86.748,86.8768,31906.0
2015-10-12 12:00:00,94.45,94.72,94.4,94.71,44430.0,86.886,87.1344,86.84,87.1252,44430.0
2015-10-12 12:30:00,94.72,94.74,94.44,94.71,16666.0,87.1344,87.1528,86.8768,87.1252,16666.0
2015-10-12 13:00:00,94.67,94.7,94.43,94.59,23065.0,87.0884,87.116,86.8676,87.0148,23065.0
2015-10-12 13:30:00,94.65,94.78,94.48,94.5,62441.0,87.07,87.1896,86.9136,86.932,62441.0
2015-10-12 14:00:00,94.48,94.73,94.46,94.55,24675.0,86.9136,87.1436,86.8952,86.978,24675.0
2015-10-12 14:30:00,94.54,94.7,94.45,94.55,31296.0,86.9688,87.116,86.886,86.978,31296.0
2015-10-12 15:00:00,94.56,94.65,94.5,94.51,56051.0,86.9872,87.07,86.932,86.9412,56051.0
2015-10-12 15:30:00,94.52,94.59,94.17,94.2,199155.0,86.9504,87.0148,86.6284,86.656,199155.0
2015-10-13 09:30:00,93.57,94.48,93.3,94.31,48078.0,86.0765,86.9136,85.8281,86.7572,48078.0
2015-10-13 10:00:00,94.42,94.48,93.68,93.9,46278.0,86.8584,86.9136,86.1776,86.38,46278.0
2015-10-13 10:30:00,93.99,94.22,93.32,93.54,99468.0,86.4628,86.6744,85.8465,86.0489,99468.0
2015-10-13 11:00:00,93.49,93.65,93.3,93.3,61689.0,86.0029,86.15,85.8281,85.8281,61689.0
2015-10-13 11:30:00,93.29,93.47,93.19,93.33,58010.0,85.8189,85.9845,85.7269,85.8557,58010.0
2015-10-13 12:00:00,93.33,93.38,92.58,92.73,38870.0,85.8557,85.9017,85.1657,85.3037,38870.0
2015-10-13 12:30:00,92.73,93.06,92.25,92.33,26751.0,85.3037,85.6073,84.8622,84.9358,26751.0
2015-10-13 13:00:00,92.26,92.69,92.17,92.54,32544.0,84.8714,85.2669,84.7886,85.1289,32544.0
2015-10-13 13:30:00,92.53,92.55,91.77,91.81,46396.0,85.1197,85.1381,84.4206,84.4574,46396.0
2015-10-13 14:00:00,91.78,92.14,91.71,91.84,49061.0,84.4298,84.761,84.3654,84.485,49061.0
2015-10-13 14:30:00,91.84,91.87,91.63,91.84,44342.0,84.485,84.5126,84.2918,84.485,44342.0
2015-10-13 15:00:00,91.86,91.92,91.15,91.29,105745.0,84.5034,84.5586,83.8503,83.979,105745.0
2015-10-13 15:30:00,91.3,91.33,90.9,91.01,342508.0,83.9882,84.0158,83.6203,83.7215,342508.0
2015-10-14 09:30:00,90.96,91.53,90.67,90.98,57562.0,83.6755,84.1998,83.4087,83.6939,57562.0
2015-10-14 10:00:00,90.95,91.05,89.8,89.97,112615.0,83.6663,83.7583,82.6084,82.7648,112615.0
2015-10-14 10:30:00,89.9,89.9,89.25,89.62,102570.0,82.7004,82.7004,82.1024,82.4428,102570.0
2015-10-14 11:00:00,89.62,89.69,89.25,89.49,106054.0,82.4428,82.5072,82.1024,82.3232,106054.0
2015-10-14 11:30:00,89.49,89.65,89.17,89.22,161869.0,82.3232,82.4704,82.0288,82.0748,161869.0
2015-10-14 12:00:00,89.23,89.39,88.9,88.9,59102.0,82.084,82.2312,81.7805,81.7805,59102.0
2015-10-14 12:30:00,88.9,89.81,88.88,89.68,170753.0,81.7805,82.6176,81.7621,82.498,170753.0
2015-10-14 13:00:00,89.73,89.73,89.34,89.42,66046.0,82.544,82.544,82.1852,82.2588,66046.0
2015-10-14 13:30:00,89.42,90.07,89.42,90.0,46429.0,82.2588,82.8568,82.2588,82.7924,46429.0
2015-10-14 14:00:00,90.02,90.04,89.41,89.67,41280.0,82.8108,82.8292,82.2496,82.4888,41280.0
2015-10-14 14:30:00,89.64,89.8,89.1,89.22,65661.0,82.4612,82.6084,81.9644,82.0748,65661.0
2015-10-14 15:00:00,89.2,89.62,89.2,89.54,99776.0,82.0564,82.4428,82.0564,82.3692,99776.0
2015-10-14 15:30:00,89.55,89.94,89.55,89.89,862560.0,82.3784,82.7372,82.3784,82.6912,862560.0
2015-10-15 09:30:00,90.79,90.92,89.7,89.7,88960.0,83.5191,83.6387,82.5164,82.5164,88960.0
2015-10-15 10:00:00,89.76,90.8,89.76,90.3,190878.0,82.5716,83.5283,82.5716,83.0683,190878.0
2015-10-15 10:30:00,90.28,91.15,90.25,90.91,107444.0,83.0499,83.8503,83.0223,83.6295,107444.0
2015-10-15 11:00:00,90.88,90.9,90.35,90.43,103566.0,83.6019,83.6203,83.1143,83.1879,103566.0
2015-10-15 11:30:00,90.41,90.58,89.86,89.86,102687.0,83.1695,83.3259,82.6636,82.6636,102687.0
2015-10-15 12:00:00,89.85,90.52,89.81,90.31,62518.0,82.6544,83.2707,82.6176,83.0775,62518.0
2015-10-15 12:30:00,90.31,91.11,90.27,91.03,24309.0,83.0775,83.8135,83.0407,83.7399,24309.0
2015-10-15 13:00:00,90.97,91.44,90.92,91.39,59536.0,83.6847,84.117,83.6387,84.071,59536.0
2015-10-15 13:30:00,91.37,91.58,91.15,91.52,68158.0,84.0526,84.2458,83.8503,84.1906,68158.0
2015-10-15 14:00:00,91.55,92.05,91.54,91.97,69070.0,84.2182,84.6782,84.209,84.6046,69070.0
2015-10-15 14:30:00,92.0,92.04,91.54,91.71,175526.0,84.6322,84.669,84.209,84.3654,175526.0
2015-10-15 15:00:00,91.72,92.25,91.71,92.23,258030.0,84.3746,84.8622,84.3654,84.8438,258030.0
2015-10-15 15:30:00,92.2,92.24,91.48,91.49,347762.0,84.8162,84.853,84.1538,84.163,347762.0
2015-10-16 09:30:00,91.97,92.37,91.24,91.26,82209.0,84.6046,84.9726,83.9331,83.9515,82209.0
2015-10-16 10:00:00,91.35,91.59,91.04,91.47,46542.0,84.0342,84.255,83.7491,84.1446,46542.0
2015-10-16 10:30:00,91.48,91.81,91.32,91.67,59877.0,84.1538,84.4574,84.0066,84.3286,59877.0
2015-10-16 11:00:00,91.65,91.69,91.44,91.61,30200.0,84.3102,84.347,84.117,84.2734,30200.0
2015-10-16 11:30:00,91.62,91.83,91.5,91.82,22312.0,84.2826,84.4758,84.1722,84.4666,22312.0
2015-10-16 12:00:00,91.8,91.8,91.15,91.18,29278.0,84.4482,84.4482,83.8503,83.8779,29278.0
2015-10-16 12:30:00,91.22,91.46,91.22,91.35,26490.0,83.9147,84.1354,83.9147,84.0342,26490.0
2015-10-16 13:00:00,91.37,91.37,90.96,90.96,19560.0,84.0526,84.0526,83.6755,83.6755,19560.0
2015-10-16 13:30:00,90.92,91.11,90.85,90.91,21386.0,83.6387,83.8135,83.5743,83.6295,21386.0
2015-10-16 14:00:00,90.91,91.11,90.84,91.02,23042.0,83.6295,83.8135,83.5651,83.7307,23042.0
2015-10-16 14:30:00,91.05,91.3,90.94,91.24,38783.0,83.7583,83.9882,83.6571,83.9331,38783.0
2015-10-16 15:00:00,91.23,91.3,90.96,90.96,72747.0,83.9239,83.9882,83.6755,83.6755,72747.0
2015-10-16 15:30:00,91.0,91.66,91.0,91.42,199311.0,83.7123,84.3194,83.7123,84.0986,199311.0
2015-10-19 09:30:00,91.09,91.72,91.08,91.32,33707.0,83.7951,84.3746,83.7859,84.0066,33707.0
2015-10-19 10:00:00,91.33,92.1,91.25,91.81,76710.0,84.0158,84.7242,83.9423,84.4574,76710.0
2015-10-19 10:30:00,91.85,91.86,91.46,91.71,38120.0,84.4942,84.5034,84.1354,84.3654,38120.0
2015-10-19 11:00:00,91.67,91.69,91.04,91.15,22476.0,84.3286,84.347,83.7491,83.8503,22476.0
2015-10-19 11:30:00,91.14,91.16,90.97,91.0,42565.0,83.8411,83.8595,83.6847,83.7123,42565.0
2015-10-19 12:00:00,91.07,91.13,90.04,90.04,32908.0,83.7767,83.8319,82.8292,82.8292,32908.0
2015-10-19 12:30:00,90.09,90.1,89.82,89.95,37606.0,82.8752,82.8843,82.6268,82.7464,37606.0
2015-10-19 13:00:00,89.94,90.0,89.3,89.31,46281.0,82.7372,82.7924,82.1484,82.1576,46281.0
2015-10-19 13:30:00,89.32,89.45,88.84,88.91,124756.0,82.1668,82.2864,81.7253,81.7897,124756.0
2015-10-19 14:00:00,88.92,89.28,88.69,89.28,93106.0,81.7989,82.13,81.5873,82.13,93106.0
2015-10-19 14:30:00,89.28,89.38,89.1,89.29,59797.0,82.13,82.222,81.9644,82.1392,59797.0
2015-10-19 15:00:00,89.28,89.61,89.23,89.48,99689.0,82.13,82.4336,82.084,82.314,99689.0
2015-10-19 15:30:00,89.47,89.5,89.12,89.44,279009.0,82.3048,82.3324,81.9828,82.2772,279009.0
2015-10-20 09:30:00,89.23,89.72,89.06,89.72,47050.0,82.084,82.5348,81.9276,82.5348,47050.0
2015-10-20 10:00:00,89.75,89.97,89.43,89.65,46094.0,82.5624,82.7648,82.268,82.4704,46094.0
2015-10-20 10:30:00,89.74,90.21,89.62,90.0,110436.0,82.5532,82.9855,82.4428,82.7924,110436.0
2015-10-20 11:00:00,89.97,89.97,89.29,89.64,77559.0,82.7648,82.7648,82.1392,82.4612,77559.0
2015-10-20 11:30:00,89.64,89.78,89.24,89.63,69659.0,82.4612,82.59,82.0932,82.452,69659.0
2015-10-20 12:00:00,89.68,89.69,89.18,89.44,30636.0,82.498,82.5072,82.038,82.2772,30636.0
2015-10-20 12:30:00,89.36,89.43,89.01,89.27,37700.0,82.2036,82.268,81.8816,82.1208,37700.0
2015-10-20 13:00:00,89.2,89.35,88.73,88.98,45633.0,82.0564,82.1944,81.6241,81.854,45633.0
2015-10-20 13:30:00,88.87,89.17,88.79,89.17,27165.0,81.7529,82.0288,81.6793,82.0288,27165.0
2015-10-20 14:00:00,89.14,89.25,88.84,89.2,40864.0,82.0012,82.1024,81.7253,82.0564,40864.0
2015-10-20 14:30:00,89.22,89.47,89.07,89.26,47174.0,82.0748,82.3048,81.9368,82.1116,47174.0
2015-10-20 15:00:00,89.26,89.46,88.84,89.15,99526.0,82.1116,82.2956,81.7253,82.0104,99526.0
2015-10-20 15:30:00,89.16,89.31,89.0,89.18,136551.0,82.0196,82.1576,81.8724,82.038,136551.0
2015-10-21 09:30:00,90.06,90.28,89.68,90.23,89758.0,82.8476,83.0499,82.498,83.0039,89758.0
2015-10-21 10:00:00,90.23,90.23,89.1,89.41,46232.0,83.0039,83.0039,81.9644,82.2496,46232.0
2015-10-21 10:30:00,89.32,90.06,89.15,89.95,91615.0,82.1668,82.8476,82.0104,82.7464,91615.0
2015-10-21 11:00:00,89.98,90.19,89.67,89.92,97301.0,82.774,82.9671,82.4888,82.7188,97301.0
2015-10-21 11:30:00,89.82,90.0,89.44,89.48,33292.0,82.6268,82.7924,82.2772,82.314,33292.0
2015-10-21 12:00:00,89.53,89.62,89.37,89.43,18292.0,82.36,82.4428,82.2128,82.268,18292.0
2015-10-21 12:30:00,89.42,89.46,88.79,88.8,31860.0,82.2588,82.2956,81.6793,81.6885,31860.0
2015-10-21 13:00:00,88.72,88.75,87.67,87.71,69542.0,81.6149,81.6425,80.649,80.6858,69542.0
2015-10-21 13:30:00,87.71,88.18,87.58,88.09,76089.0,80.6858,81.1181,80.5662,81.0353,76089.0
2015-10-21 14:00:00,88.04,88.1,87.4,88.03,75832.0,80.9893,81.0445,80.4006,80.9801,75832.0
2015-10-21 14:30:00,88.03,88.68,88.02,88.28,122546.0,80.9801,81.5781,80.9709,81.2101,122546.0
2015-10-21 15:00:00,88.29,88.77,88.01,88.15,81803.0,81.2193,81.6609,80.9617,81.0905,81803.0
2015-10-21 15:30:00,88.15,88.15,87.89,88.1,159754.0,81.0905,81.0905,80.8513,81.0445,159754.0
2015-10-22 09:30:00,88.63,89.07,87.84,89.07,68382.0,81.5321,81.9368,80.8053,81.9368,68382.0
2015-10-22 10:00:00,89.09,90.1,88.81,89.47,104393.0,81.9552,82.8843,81.6977,82.3048,104393.0
2015-10-22 10:30:00,89.52,90.24,89.42,89.98,81418.0,82.3508,83.0131,82.2588,82.774,81418.0
2015-10-22 11:00:00,89.97,90.27,89.58,90.26,60380.0,82.7648,83.0407,82.406,83.0315,60380.0
2015-10-22 11:30:00,90.27,90.4,89.68,90.35,60862.0,83.0407,83.1603,82.498,83.1143,60862.0
2015-10-22 12:00:00,90.36,92.19,90.26,92.16,121547.0,83.1235,84.807,83.0315,84.7794,121547.0
2015-10-22 12:30:00,92.16,92.49,91.82,92.25,81756.0,84.7794,85.0829,84.4666,84.8622,81756.0
2015-10-22 13:00:00,92.26,92.35,91.85,92.02,62144.0,84.8714,84.9542,84.4942,84.6506,62144.0
2015-10-22 13:30:00,92.0,92.27,91.85,91.9,51071.0,84.6322,84.8806,84.4942,84.5402,51071.0
2015-10-22 14:00:00,91.84,92.13,91.35,92.13,140876.0,84.485,84.7518,84.0342,84.7518,140876.0
2015-10-22 14:30:00,92.15,92.92,91.9,92.62,75540.0,84.7702,85.4785,84.5402,85.2025,75540.0
2015-10-22 15:00:00,92.63,93.3,92.36,93.29,139778.0,85.2117,85.8281,84.9634,85.8189,139778.0
2015-10-22 15:30:00,93.29,93.55,93.13,93.31,436191.0,85.8189,86.0581,85.6717,85.8373,436191.0
2015-10-23 09:30:00,93.91,95.02,93.56,94.71,131794.0,86.3892,87.4103,86.0673,87.1252,131794.0
2015-10-23 10:00:00,94.76,94.89,94.13,94.15,73907.0,87.1712,87.2907,86.5916,86.61,73907.0
2015-10-23 10:30:00,94.19,94.22,93.5,93.99,96027.0,86.6468,86.6744,86.0121,86.4628,96027.0
2015-10-23 11:00:00,94.08,94.43,93.82,94.23,65879.0,86.5456,86.8676,86.3064,86.6836,65879.0
2015-10-23 11:30:00,94.18,94.26,93.77,93.91,74893.0,86.6376,86.7112,86.2604,86.3892,74893.0
2015-10-23 12:00:00,93.93,93.93,93.46,93.86,32997.0,86.4076,86.4076,85.9753,86.3432,32997.0
2015-10-23 12:30:00,93.87,93.96,93.3,93.68,23373.0,86.3524,86.4352,85.8281,86.1776,23373.0
2015-10-23 13:00:00,93.64,93.84,93.36,93.67,37894.0,86.1408,86.3248,85.8833,86.1684,37894.0
2015-10-23 13:30:00,93.64,94.06,93.64,93.68,47708.0,86.1408,86.5272,86.1408,86.1776,47708.0
2015-10-23 14:00:00,93.69,93.88,93.5,93.69,40783.0,86.1868,86.3616,86.0121,86.1868,40783.0
2015-10-23 14:30:00,93.75,94.73,93.73,94.73,96981.0,86.242,87.1436,86.2236,87.1436,96981.0
2015-10-23 15:00:00,94.69,94.91,94.43,94.48,85958.0,87.1068,87.3091,86.8676,86.9136,85958.0
2015-10-23 15:30:00,94.51,94.69,94.41,94.51,245553.0,86.9412,87.1068,86.8492,86.9412,245553.0
2015-10-26 09:30:00,94.22,94.75,92.97,93.3,90476.0,86.6744,87.162,85.5245,85.8281,90476.0
2015-10-26 10:00:00,93.23,93.3,92.29,92.78,91096.0,85.7637,85.8281,84.899,85.3497,91096.0
2015-10-26 10:30:00,92.8,93.14,92.61,92.84,33119.0,85.3681,85.6809,85.1933,85.4049,33119.0
2015-10-26 11:00:00,92.81,92.84,91.91,91.91,54713.0,85.3773,85.4049,84.5494,84.5494,54713.0
2015-10-26 11:30:00,91.94,92.43,91.93,92.31,53380.0,84.577,85.0278,84.5678,84.9174,53380.0
2015-10-26 12:00:00,92.32,92.53,92.14,92.48,44066.0,84.9266,85.1197,84.761,85.0737,44066.0
2015-10-26 12:30:00,92.5,92.68,92.36,92.6,37449.0,85.0921,85.2577,84.9634,85.1841,37449.0
2015-10-26 13:00:00,92.58,92.58,92.06,92.2,30675.0,85.1657,85.1657,84.6874,84.8162,30675.0
2015-10-26 13:30:00,92.2,92.46,91.91,91.91,50059.0,84.8162,85.0553,84.5494,84.5494,50059.0
2015-10-26 14:00:00,91.94,92.14,91.72,91.75,89173.0,84.577,84.761,84.3746,84.4022,89173.0
2015-10-26 14:30:00,91.75,91.8,91.45,91.53,92094.0,84.4022,84.4482,84.1262,84.1998,92094.0
2015-10-26 15:00:00,91.5,91.83,91.48,91.81,101294.0,84.1722,84.4758,84.1538,84.4574,101294.0
2015-10-26 15:30:00,91.81,92.11,91.6,91.96,267383.0,84.4574,84.7334,84.2642,84.5954,267383.0
2015-10-27 09:30:00,91.0,91.6,90.91,91.58,36025.0,83.7123,84.2642,83.6295,84.2458,36025.0
2015-10-27 10:00:00,91.55,91.72,90.65,90.66,46252.0,84.2182,84.3746,83.3903,83.3995,46252.0
2015-10-27 10:30:00,90.75,90.75,90.22,90.22,50503.0,83.4823,83.4823,82.9947,82.9947,50503.0
2015-10-27 11:00:00,90.25,90.7,90.22,90.49,46103.0,83.0223,83.4363,82.9947,83.2431,46103.0
2015-10-27 11:30:00,90.47,90.97,90.45,90.7,39669.0,83.2247,83.6847,83.2063,83.4363,39669.0
2015-10-27 12:00:00,90.7,91.18,90.66,90.84,43898.0,83.4363,83.8779,83.3995,83.5651,43898.0
2015-10-27 12:30:00,90.83,90.83,90.43,90.48,17654.0,83.5559,83.5559,83.1879,83.2339,17654.0
2015-10-27 13:00:00,90.48,90.48,89.85,90.07,60151.0,83.2339,83.2339,82.6544,82.8568,60151.0
2015-10-27 13:30:00,90.17,90.69,90.14,90.66,40202.0,82.9487,83.4271,82.9211,83.3995,40202.0
2015-10-27 14:00:00,90.69,90.86,90.41,90.51,16747.0,83.4271,83.5835,83.1695,83.2615,16747.0
2015-10-27 14:30:00,90.45,91.47,90.45,91.38,40474.0,83.2063,84.1446,83.2063,84.0618,40474.0
2015-10-27 15:00:00,91.38,91.49,91.17,91.47,54112.0,84.0618,84.163,83.8687,84.1446,54112.0
2015-10-27 15:30:00,91.46,91.63,91.37,91.6,85594.0,84.1354,84.2918,84.0526,84.2642,85594.0
2015-10-28 09:30:00,92.14,93.28,91.56,93.25,52503.0,84.761,85.8097,84.2274,85.7821,52503.0
2015-10-28 10:00:00,93.28,94.32,93.28,93.84,66903.0,85.8097,86.7664,85.8097,86.3248,66903.0
2015-10-28 10:30:00,93.84,95.58,93.84,95.51,63360.0,86.3248,87.9255,86.3248,87.8611,63360.0
2015-10-28 11:00:00,95.55,95.58,94.14,94.65,45148.0,87.8979,87.9255,86.6008,87.07,45148.0
2015-10-28 11:30:00,94.7,94.7,94.09,94.45,30660.0,87.116,87.116,86.5548,86.886,30660.0
2015-10-28 12:00:00,94.43,95.04,94.42,94.59,30852.0,86.8676,87.4287,86.8584,87.0148,30852.0
2015-10-28 12:30:00,94.54,94.54,93.73,93.93,21645.0,86.9688,86.9688,86.2236,86.4076,21645.0
2015-10-28 13:00:00,93.86,94.15,93.78,93.99,10756.0,86.3432,86.61,86.2696,86.4628,10756.0
2015-10-28 13:30:00,93.92,94.56,93.73,94.41,20681.0,86.3984,86.9872,86.2236,86.8492,20681.0
2015-10-28 14:00:00,94.43,94.43,92.81,93.32,38610.0,86.8676,86.8676,85.3773,85.8465,38610.0
2015-10-28 14:30:00,93.28,94.38,93.17,94.16,46123.0,85.8097,86.8216,85.7085,86.6192,46123.0
2015-10-28 15:00:00,94.12,94.51,93.85,94.1,48495.0,86.5824,86.9412,86.334,86.564,48495.0
2015-10-28 15:30:00,94.13,94.8,94.0,94.75,148957.0,86.5916,87.208,86.472,87.162,148957.0
2015-10-29 09:30:00,94.22,94.8,93.73,93.86,34362.0,86.6744,87.208,86.2236,86.3432,34362.0
2015-10-29 10:00:00,93.86,94.27,93.78,93.93,47265.0,86.3432,86.7204,86.2696,86.4076,47265.0
2015-10-29 10:30:00,93.95,94.3,93.89,94.01,31029.0,86.426,86.748,86.3708,86.4812,31029.0
2015-10-29 11:00:00,93.96,94.27,93.82,94.27,11759.0,86.4352,86.7204,86.3064,86.7204,11759.0
2015-10-29 11:30:00,94.24,94.34,94.13,94.31,14822.0,86.6928,86.7848,86.5916,86.7572,14822.0
2015-10-29 12:00:00,94.27,94.39,94.03,94.39,15827.0,86.7204,86.8308,86.4996,86.8308,15827.0
2015-10-29 12:30:00,94.41,94.45,94.01,94.09,14644.0,86.8492,86.886,86.4812,86.5548,14644.0
2015-10-29 13:00:00,94.09,94.21,94.01,94.01,14864.0,86.5548,86.6652,86.4812,86.4812,14864.0
2015-10-29 13:30:00,94.09,94.09,93.68,93.82,27065.0,86.5548,86.5548,86.1776,86.3064,27065.0
2015-10-29 14:00:00,93.83,94.43,93.83,94.37,28904.0,86.3156,86.8676,86.3156,86.8124,28904.0
2015-10-29 14:30:00,94.34,94.52,94.0,94.52,29519.0,86.7848,86.9504,86.472,86.9504,29519.0
2015-10-29 15:00:00,94.53,94.84,94.38,94.62,45375.0,86.9596,87.2447,86.8216,87.0424,45375.0
2015-10-29 15:30:00,94.65,95.02,94.64,94.83,142361.0,87.07,87.4103,87.0608,87.2355,142361.0
2015-10-30 09:30:00,94.86,96.42,94.85,96.11,70584.0,87.2631,88.6982,87.2539,88.413,70584.0
2015-10-30 10:00:00,96.04,97.26,95.86,96.3,144032.0,88.3486,89.4709,88.1831,88.5878,144032.0
2015-10-30 10:30:00,96.31,97.37,96.29,96.99,68497.0,88.597,89.5721,88.5786,89.2226,68497.0
2015-10-30 11:00:00,96.98,97.22,96.72,96.77,63335.0,89.2134,89.4341,88.9742,89.0202,63335.0
2015-10-30 11:30:00,96.79,96.84,96.09,96.52,54675.0,89.0386,89.0846,88.3946,88.7902,54675.0
2015-10-30 12:00:00,96.51,96.92,96.17,96.88,42444.0,88.781,89.1582,88.4682,89.1214,42444.0
2015-10-30 12:30:00,96.92,97.19,96.68,96.97,33716.0,89.1582,89.4065,88.9374,89.2042,33716.0
2015-10-30 13:00:00,97.01,97.28,96.73,96.97,30010.0,89.241,89.4893,88.9834,89.2042,30010.0
2015-10-30 13:30:00,97.03,97.45,96.95,97.14,42372.0,89.2594,89.6457,89.1858,89.3606,42372.0
2015-10-30 14:00:00,97.14,97.59,96.94,97.29,43121.0,89.3606,89.7745,89.1766,89.4985,43121.0
2015-10-30 14:30:00,97.35,97.58,97.13,97.15,71175.0,89.5537,89.7653,89.3514,89.3698,71175.0
2015-10-30 15:00:00,97.1,97.39,96.67,96.96,92258.0,89.3238,89.5905,88.9282,89.195,92258.0
2015-10-30 15:30:00,96.96,97.08,96.57,96.59,243356.0,89.195,89.3054,88.8362,88.8546,243356.0
2015-11-02 09:30:00,96.58,97.58,96.27,97.08,78853.0,88.8454,89.7653,88.5602,89.3054,78853.0
2015-11-02 10:00:00,97.02,97.24,96.37,96.6,55749.0,89.2502,89.4525,88.6522,88.8638,55749.0
2015-11-02 10:30:00,96.6,97.06,96.6,96.74,63121.0,88.8638,89.287,88.8638,88.9926,63121.0
2015-11-02 11:00:00,96.69,96.84,96.44,96.5,80890.0,88.9466,89.0846,88.7166,88.7718,80890.0
2015-11-02 11:30:00,96.48,96.57,95.79,95.94,77113.0,88.7534,88.8362,88.1187,88.2567,77113.0
2015-11-02 12:00:00,95.93,95.96,95.47,95.55,63448.0,88.2475,88.2751,87.8243,87.8979,63448.0
2015-11-02 12:30:00,95.49,95.74,95.27,95.45,53198.0,87.8427,88.0727,87.6403,87.8059,53198.0
2015-11-02 13:00:00,95.48,95.6,95.22,95.59,68410.0,87.8335,87.9439,87.5943,87.9347,68410.0
2015-11-02 13:30:00,95.59,96.4,95.58,95.93,62035.0,87.9347,88.6798,87.9255,88.2475,62035.0
2015-11-02 14:00:00,95.95,96.68,95.9,96.37,82521.0,88.2659,88.9374,88.2199,88.6522,82521.0
2015-11-02 14:30:00,96.37,97.09,96.24,96.93,68150.0,88.6522,89.3146,88.5326,89.1674,68150.0
2015-11-02 15:00:00,96.94,97.32,96.94,97.14,135040.0,89.1766,89.5261,89.1766,89.3606,135040.0
2015-11-02 15:30:00,97.12,97.24,96.64,96.7,315803.0,89.3422,89.4525,88.9006,88.9558,315803.0
2015-11-03 09:30:00,97.18,97.76,90.5,92.23,551071.0,89.3973,89.9309,83.2523,84.8438,551071.0
2015-11-03 10:00:00,92.18,93.18,91.26,93.07,347298.0,84.7978,85.7177,83.9515,85.6165,347298.0
2015-11-03 10:30:00,93.11,94.98,93.08,94.87,276891.0,85.6533,87.3735,85.6257,87.2723,276891.0
2015-11-03 11:00:00,94.89,94.89,90.41,91.56,294284.0,87.2907,87.2907,83.1695,84.2274,294284.0
2015-11-03 11:30:00,91.54,92.28,90.96,91.82,165771.0,84.209,84.8898,83.6755,84.4666,165771.0
2015-11-03 12:00:00,91.86,93.59,91.76,93.02,191050.0,84.5034,86.0949,84.4114,85.5705,191050.0
2015-11-03 12:30:00,92.98,94.92,92.98,94.54,188011.0,85.5337,87.3183,85.5337,86.9688,188011.0
2015-11-03 13:00:00,94.5,95.76,94.4,94.5,217854.0,86.932,88.0911,86.84,86.932,217854.0
2015-11-03 13:30:00,94.53,94.98,94.2,94.61,80108.0,86.9596,87.3735,86.656,87.0332,80108.0
2015-11-03 14:00:00,94.65,95.79,94.09,95.58,110276.0,87.07,88.1187,86.5548,87.9255,110276.0
2015-11-03 14:30:00,95.58,96.88,95.45,95.45,278515.0,87.9255,89.1214,87.8059,87.8059,278515.0
2015-11-03 15:00:00,95.5,96.31,95.09,95.16,196042.0,87.8519,88.597,87.4747,87.5391,196042.0
2015-11-03 15:30:00,95.19,95.69,94.55,94.82,558981.0,87.5667,88.0267,86.978,87.2263,558981.0
2015-11-04 09:30:00,94.91,94.99,92.72,92.72,135678.0,87.3091,87.3827,85.2945,85.2945,135678.0
2015-11-04 10:00:00,92.73,94.6,92.5,94.11,148588.0,85.3037,87.024,85.0921,86.5732,148588.0
2015-11-04 10:30:00,94.04,94.9,93.87,93.99,60995.0,86.5088,87.2999,86.3524,86.4628,60995.0
2015-11-04 11:00:00,93.94,94.26,93.43,94.06,55208.0,86.4168,86.7112,85.9477,86.5272,55208.0
2015-11-04 11:30:00,94.08,95.29,93.99,95.01,62838.0,86.5456,87.6587,86.4628,87.4011,62838.0
2015-11-04 12:00:00,95.01,96.1,94.48,96.1,96571.0,87.4011,88.4038,86.9136,88.4038,96571.0
2015-11-04 12:30:00,96.11,97.13,96.05,96.84,159746.0,88.413,89.3514,88.3578,89.0846,159746.0
2015-11-04 13:00:00,96.75,96.9,96.05,96.73,77333.0,89.0018,89.1398,88.3578,88.9834,77333.0
2015-11-04 13:30:00,96.66,97.0,96.57,96.91,45825.0,88.919,89.2318,88.8362,89.149,45825.0
2015-11-04 14:00:00,96.92,96.97,96.52,96.55,75239.0,89.1582,89.2042,88.7902,88.8178,75239.0
2015-11-04 14:30:00,96.55,96.64,96.09,96.64,98693.0,88.8178,88.9006,88.3946,88.9006,98693.0
2015-11-04 15:00:00,96.65,96.79,96.13,96.41,217950.0,88.9098,89.0386,88.4314,88.689,217950.0
2015-11-04 15:30:00,96.47,97.19,96.35,97.03,621816.0,88.7442,89.4065,88.6338,89.2594,621816.0
2015-11-05 09:30:00,97.22,97.81,96.78,97.07,115705.0,89.4341,89.9769,89.0294,89.2962,115705.0
2015-11-05 10:00:00,97.07,97.69,96.91,96.94,101340.0,89.2962,89.8665,89.149,89.1766,101340.0
2015-11-05 10:30:00,96.95,97.33,96.79,97.3,108458.0,89.1858,89.5353,89.0386,89.5077,108458.0
2015-11-05 11:00:00,97.28,98.08,96.82,97.99,109340.0,89.4893,90.2253,89.0662,90.1425,109340.0
2015-11-05 11:30:00,97.9,98.5,97.81,98.45,118735.0,90.0597,90.6116,89.9769,90.5656,118735.0
2015-11-05 12:00:00,98.42,100.52,98.42,100.17,205774.0,90.538,92.4699,90.538,92.1479,205774.0
2015-11-05 12:30:00,100.08,101.54,99.94,100.33,169420.0,92.0651,93.4082,91.9363,92.2951,169420.0
2015-11-05 13:00:00,100.33,101.58,100.33,101.4,139308.0,92.2951,93.445,92.2951,93.2794,139308.0
2015-11-05 13:30:00,101.46,102.21,101.39,101.42,131614.0,93.3346,94.0245,93.2702,93.2978,131614.0
2015-11-05 14:00:00,101.44,101.5,100.95,101.1,131105.0,93.3162,93.3714,92.8654,93.0034,131105.0
2015-11-05 14:30:00,101.07,101.59,100.7,101.46,141660.0,92.9758,93.4542,92.6354,93.3346,141660.0
2015-11-05 15:00:00,101.44,101.57,100.85,101.55,111535.0,93.3162,93.4358,92.7734,93.4174,111535.0
2015-11-05 15:30:00,101.55,101.74,101.14,101.6,396801.0,93.4174,93.5922,93.0402,93.4634,396801.0
2015-11-06 09:30:00,101.36,103.44,101.08,101.52,249949.0,93.2426,95.156,92.985,93.3898,249949.0
2015-11-06 10:00:00,101.41,102.16,100.67,102.02,116449.0,93.2886,93.9785,92.6079,93.8497,116449.0
2015-11-06 10:30:00,102.01,102.46,101.87,102.25,99977.0,93.8405,94.2545,93.7118,94.0613,99977.0
2015-11-06 11:00:00,102.29,102.5,101.21,101.38,85771.0,94.0981,94.2913,93.1046,93.261,85771.0
2015-11-06 11:30:00,101.39,101.81,101.35,101.4,68513.0,93.2702,93.6566,93.2334,93.2794,68513.0
2015-11-06 12:00:00,101.47,101.59,100.87,101.13,64074.0,93.3438,93.4542,92.7918,93.031,64074.0
2015-11-06 12:30:00,101.13,101.55,101.12,101.39,34134.0,93.031,93.4174,93.0218,93.2702,34134.0
2015-11-06 13:00:00,101.39,102.26,101.34,101.87,63159.0,93.2702,94.0705,93.2242,93.7118,63159.0
2015-11-06 13:30:00,101.78,102.24,101.66,102.24,50020.0,93.629,94.0521,93.5186,94.0521,50020.0
2015-11-06 14:00:00,102.25,102.46,102.2,102.28,113824.0,94.0613,94.2545,94.0153,94.0889,113824.0
2015-11-06 14:30:00,102.31,102.35,102.05,102.28,76187.0,94.1165,94.1533,93.8773,94.0889,76187.0
2015-11-06 15:00:00,102.22,102.3,102.05,102.27,87282.0,94.0337,94.1073,93.8773,94.0797,87282.0
2015-11-06 15:30:00,102.27,102.39,101.95,102.16,200565.0,94.0797,94.1901,93.7853,93.9785,200565.0
2015-11-09 09:30:00,102.34,102.49,101.21,101.54,57333.0,94.1441,94.2821,93.1046,93.4082,57333.0
2015-11-09 10:00:00,101.62,101.62,100.41,100.42,88446.0,93.4818,93.4818,92.3687,92.3779,88446.0
2015-11-09 10:30:00,100.41,100.49,99.96,100.26,89972.0,92.3687,92.4423,91.9547,92.2307,89972.0
2015-11-09 11:00:00,100.25,100.29,99.51,99.59,36616.0,92.2215,92.2583,91.5408,91.6143,36616.0
2015-11-09 11:30:00,99.57,99.93,99.35,99.58,31962.0,91.5959,91.9271,91.3936,91.6051,31962.0
2015-11-09 12:00:00,99.62,100.05,99.28,100.02,32836.0,91.6419,92.0375,91.3292,92.0099,32836.0
2015-11-09 12:30:00,99.94,100.12,99.84,99.93,29750.0,91.9363,92.1019,91.8443,91.9271,29750.0
2015-11-09 13:00:00,99.93,100.1,99.63,100.0,67848.0,91.9271,92.0835,91.6511,91.9915,67848.0
2015-11-09 13:30:00,100.01,100.24,99.83,99.89,39909.0,92.0007,92.2123,91.8351,91.8903,39909.0
2015-11-09 14:00:00,99.87,100.4,99.87,100.36,51417.0,91.8719,92.3595,91.8719,92.3227,51417.0
2015-11-09 14:30:00,100.3,100.53,100.17,100.49,33564.0,92.2675,92.4791,92.1479,92.4423,33564.0
2015-11-09 15:00:00,100.55,100.77,100.38,100.62,70405.0,92.4975,92.6998,92.3411,92.5619,70405.0
2015-11-09 15:30:00,100.66,100.95,100.54,100.64,181628.0,92.5987,92.8654,92.4883,92.5803,181628.0
2015-11-10 09:30:00,100.19,101.81,99.89,100.8,100876.0,92.1663,93.6566,91.8903,92.7274,100876.0
2015-11-10 10:00:00,100.88,101.3,100.47,100.82,115782.0,92.801,93.1874,92.4239,92.7458,115782.0
2015-11-10 10:30:00,100.76,100.88,100.47,100.85,88063.0,92.6906,92.801,92.4239,92.7734,88063.0
2015-11-10 11:00:00,100.81,100.92,99.95,100.04,66717.0,92.7366,92.8378,91.9455,92.0283,66717.0
2015-11-10 11:30:00,100.12,100.27,99.91,100.06,50871.0,92.1019,92.2399,91.9087,92.0467,50871.0
2015-11-10 12:00:00,100.06,100.77,100.0,100.46,32392.0,92.0467,92.6998,91.9915,92.4147,32392.0
2015-11-10 12:30:00,100.46,100.48,99.88,100.11,30380.0,92.4147,92.4331,91.8811,92.0927,30380.0
2015-11-10 13:00:00,100.14,100.25,99.66,99.89,30570.0,92.1203,92.2215,91.6787,91.8903,30570.0
2015-11-10 13:30:00,99.98,100.41,99.86,100.29,27910.0,91.9731,92.3687,91.8627,92.2583,27910.0
2015-11-10 14:00:00,100.31,100.36,100.05,100.1,22203.0,92.2767,92.3227,92.0375,92.0835,22203.0
2015-11-10 14:30:00,100.03,100.48,100.02,100.17,61173.0,92.0191,92.4331,92.0099,92.1479,61173.0
2015-11-10 15:00:00,100.15,100.25,99.96,100.01,57715.0,92.1295,92.2215,91.9547,92.0007,57715.0
2015-11-10 15:30:00,100.02,100.1,99.85,100.1,170084.0,92.0099,92.0835,91.8535,92.0835,170084.0
2015-11-11 09:30:00,100.69,102.2,100.56,101.68,58891.0,92.6263,94.0153,92.5067,93.537,58891.0
2015-11-11 10:00:00,101.64,101.74,101.25,101.49,65243.0,93.5002,93.5922,93.1414,93.3622,65243.0
2015-11-11 10:30:00,101.46,101.69,101.02,101.42,50240.0,93.3346,93.5462,92.9298,93.2978,50240.0
2015-11-11 11:00:00,101.42,101.71,101.34,101.48,38240.0,93.2978,93.5646,93.2242,93.353,38240.0
2015-11-11 11:30:00,101.52,102.16,101.3,102.08,30760.0,93.3898,93.9785,93.1874,93.9049,30760.0
2015-11-11 12:00:00,102.22,102.75,102.02,102.55,21725.0,94.0337,94.5213,93.8497,94.3373,21725.0
2015-11-11 12:30:00,102.55,103.0,102.54,102.71,38716.0,94.3373,94.7513,94.3281,94.4845,38716.0
2015-11-11 13:00:00,102.67,102.67,101.97,102.11,36951.0,94.4477,94.4477,93.8037,93.9325,36951.0
2015-11-11 13:30:00,102.06,102.35,101.91,102.12,38881.0,93.8865,94.1533,93.7485,93.9417,38881.0
2015-11-11 14:00:00,102.08,102.17,101.92,102.17,20430.0,93.9049,93.9877,93.7577,93.9877,20430.0
2015-11-11 14:30:00,102.19,102.21,101.59,101.67,51504.0,94.0061,94.0245,93.4542,93.5278,51504.0
2015-11-11 15:00:00,101.62,101.93,101.4,101.87,56840.0,93.4818,93.7669,93.2794,93.7118,56840.0
2015-11-11 15:30:00,101.87,101.91,101.51,101.57,188579.0,93.7118,93.7485,93.3806,93.4358,188579.0
2015-11-12 09:30:00,100.83,101.78,100.14,100.33,63663.0,92.755,93.629,92.1203,92.2951,63663.0
2015-11-12 10:00:00,100.18,100.59,99.9,100.12,30694.0,92.1571,92.5343,91.8995,92.1019,30694.0
2015-11-12 10:30:00,100.09,101.08,99.89,101.03,31611.0,92.0743,92.985,91.8903,92.939,31611.0
2015-11-12 11:00:00,101.17,101.34,100.9,100.93,36883.0,93.0678,93.2242,92.8194,92.847,36883.0
2015-11-12 11:30:00,100.86,100.86,100.49,100.72,14879.0,92.7826,92.7826,92.4423,92.6538,14879.0
2015-11-12 12:00:00,100.79,100.91,100.01,100.04,19648.0,92.7182,92.8286,92.0007,92.0283,19648.0
2015-11-12 12:30:00,100.03,100.08,99.8,99.88,25978.0,92.0191,92.0651,91.8075,91.8811,25978.0
2015-11-12 13:00:00,99.88,100.25,99.87,100.2,21236.0,91.8811,92.2215,91.8719,92.1755,21236.0
2015-11-12 13:30:00,100.27,100.43,100.02,100.03,19816.0,92.2399,92.3871,92.0099,92.0191,19816.0
2015-11-12 14:00:00,100.02,100.05,99.59,99.86,31607.0,92.0099,92.0375,91.6143,91.8627,31607.0
2015-11-12 14:30:00,99.91,99.97,99.32,99.52,33350.0,91.9087,91.9639,91.366,91.55,33350.0
2015-11-12 15:00:00,99.45,99.52,99.19,99.3,54123.0,91.4856,91.55,91.2464,91.3476,54123.0
2015-11-12 15:30:00,99.29,99.31,98.89,99.02,162687.0,91.3384,91.3568,90.9704,91.09,162687.0
2015-11-13 09:30:00,98.81,99.66,98.03,98.46,66044.0,90.8968,91.6787,90.1793,90.5748,66044.0
2015-11-13 10:00:00,98.52,99.32,98.0,99.11,42629.0,90.63,91.366,90.1517,91.1728,42629.0
2015-11-13 10:30:00,99.04,100.56,98.95,100.42,36038.0,91.1084,92.5067,91.0256,92.3779,36038.0
2015-11-13 11:00:00,100.39,100.85,100.09,100.77,33204.0,92.3503,92.7734,92.0743,92.6998,33204.0
2015-11-13 11:30:00,100.78,101.33,100.78,101.27,34198.0,92.709,93.215,92.709,93.1598,34198.0
2015-11-13 12:00:00,101.17,101.34,100.38,100.38,23971.0,93.0678,93.2242,92.3411,92.3411,23971.0
2015-11-13 12:30:00,100.4,100.55,99.56,99.84,18605.0,92.3595,92.4975,91.5867,91.8443,18605.0
2015-11-13 13:00:00,99.87,99.99,99.19,99.58,14479.0,91.8719,91.9823,91.2464,91.6051,14479.0
2015-11-13 13:30:00,99.48,100.09,99.48,99.85,24757.0,91.5132,92.0743,91.5132,91.8535,24757.0
2015-11-13 14:00:00,99.8,100.11,99.59,99.59,16004.0,91.8075,92.0927,91.6143,91.6143,16004.0
2015-11-13 14:30:00,99.54,99.77,99.06,99.3,28229.0,91.5683,91.7799,91.1268,91.3476,28229.0
2015-11-13 15:00:00,99.33,99.71,99.09,99.35,20607.0,91.3752,91.7247,91.1544,91.3936,20607.0
2015-11-13 15:30:00,99.31,99.57,99.1,99.19,78015.0,91.3568,91.5959,91.1636,91.2464,78015.0
2015-11-16 09:30:00,99.26,100.85,99.18,99.87,124428.0,91.3108,92.7734,91.2372,91.8719,124428.0
2015-11-16 10:00:00,99.9,101.32,99.84,101.0,59915.0,91.8995,93.2058,91.8443,92.9114,59915.0
2015-11-16 10:30:00,100.96,101.27,99.72,99.72,67299.0,92.8746,93.1598,91.7339,91.7339,67299.0
2015-11-16 11:00:00,99.96,100.15,99.42,99.69,36439.0,91.9547,92.1295,91.458,91.7063,36439.0
2015-11-16 11:30:00,99.7,99.98,98.61,98.73,65489.0,91.7155,91.9731,90.7128,90.8232,65489.0
2015-11-16 12:00:00,98.78,99.55,98.76,99.54,24804.0,90.8692,91.5775,90.8508,91.5683,24804.0
2015-11-16 12:30:00,99.56,99.84,99.27,99.36,29424.0,91.5867,91.8443,91.32,91.4028,29424.0
2015-11-16 13:00:00,99.36,99.81,99.18,99.74,11043.0,91.4028,91.8167,91.2372,91.7523,11043.0
2015-11-16 13:30:00,99.74,100.37,99.73,100.26,19957.0,91.7523,92.3319,91.7431,92.2307,19957.0
2015-11-16 14:00:00,100.38,100.45,100.27,100.32,7262.0,92.3411,92.4055,92.2399,92.2859,7262.0
2015-11-16 14:30:00,100.31,101.04,100.31,101.01,31094.0,92.2767,92.9482,92.2767,92.9206,31094.0
2015-11-16 15:00:00,101.07,101.5,100.78,101.33,99165.0,92.9758,93.3714,92.709,93.215,99165.0
2015-11-16 15:30:00,101.36,101.72,101.34,101.67,124286.0,93.2426,93.5738,93.2242,93.5278,124286.0
2015-11-17 09:30:00,102.0,102.34,101.21,102.34,33045.0,93.8313,94.1441,93.1046,94.1441,33045.0
2015-11-17 10:00:00,102.27,102.44,101.54,102.12,23450.0,94.0797,94.2361,93.4082,93.9417,23450.0
2015-11-17 10:30:00,102.11,102.96,101.94,102.6,38687.0,93.9325,94.7145,93.7761,94.3833,38687.0
2015-11-17 11:00:00,102.66,102.99,102.62,102.69,34499.0,94.4385,94.7421,94.4017,94.4661,34499.0
2015-11-17 11:30:00,102.7,102.78,101.99,102.25,36068.0,94.4753,94.5489,93.8221,94.0613,36068.0
2015-11-17 12:00:00,102.27,102.62,102.22,102.27,29673.0,94.0797,94.4017,94.0337,94.0797,29673.0
2015-11-17 12:30:00,102.4,102.4,101.84,102.23,20385.0,94.1993,94.1993,93.6842,94.0429,20385.0
2015-11-17 13:00:00,102.18,102.28,101.69,101.69,11494.0,93.9969,94.0889,93.5462,93.5462,11494.0
2015-11-17 13:30:00,101.6,101.89,101.5,101.89,11553.0,93.4634,93.7301,93.3714,93.7301,11553.0
2015-11-17 14:00:00,101.79,102.23,101.59,101.8,26001.0,93.6382,94.0429,93.4542,93.6474,26001.0
2015-11-17 14:30:00,101.71,102.07,101.29,101.6,36443.0,93.5646,93.8957,93.1782,93.4634,36443.0
2015-11-17 15:00:00,101.52,101.52,101.0,101.1,45723.0,93.3898,93.3898,92.9114,93.0034,45723.0
2015-11-17 15:30:00,101.05,101.66,101.01,101.6,155946.0,92.9574,93.5186,92.9206,93.4634,155946.0
2015-11-18 09:30:00,101.4,103.22,99.62,102.92,77577.0,93.2794,94.9536,91.6419,94.6777,77577.0
2015-11-18 10:00:00,102.91,103.03,101.85,101.96,56311.0,94.6685,94.7789,93.6934,93.7945,56311.0
2015-11-18 10:30:00,101.91,102.68,101.76,102.2,96339.0,93.7485,94.4569,93.6106,94.0153,96339.0
2015-11-18 11:00:00,102.19,102.34,101.88,102.07,48944.0,94.0061,94.1441,93.7209,93.8957,48944.0
2015-11-18 11:30:00,102.11,102.31,102.05,102.28,38305.0,93.9325,94.1165,93.8773,94.0889,38305.0
2015-11-18 12:00:00,102.34,102.61,102.1,102.45,19240.0,94.1441,94.3925,93.9233,94.2453,19240.0
2015-11-18 12:30:00,102.46,102.61,102.27,102.61,13574.0,94.2545,94.3925,94.0797,94.3925,13574.0
2015-11-18 13:00:00,102.56,103.0,102.46,102.82,17876.0,94.3465,94.7513,94.2545,94.5857,17876.0
2015-11-18 13:30:00,102.83,103.14,102.66,102.78,23269.0,94.5949,94.88,94.4385,94.5489,23269.0
2015-11-18 14:00:00,102.77,103.36,102.55,102.9,31345.0,94.5397,95.0824,94.3373,94.6593,31345.0
2015-11-18 14:30:00,102.78,103.09,102.69,103.0,28161.0,94.5489,94.834,94.4661,94.7513,28161.0
2015-11-18 15:00:00,103.13,103.15,102.62,102.63,55572.0,94.8708,94.8892,94.4017,94.4109,55572.0
2015-11-18 15:30:00,102.67,103.16,102.58,103.06,179622.0,94.4477,94.8984,94.3649,94.8064,179622.0
2015-11-19 09:30:00,103.65,105.0,103.17,104.64,91209.0,95.3492,96.5911,94.9076,96.2599,91209.0
2015-11-19 10:00:00,104.48,105.22,104.23,105.09,69239.0,96.1127,96.7935,95.8828,96.6739,69239.0
2015-11-19 10:30:00,105.17,105.73,104.77,105.49,94718.0,96.7475,97.2626,96.3795,97.0418,94718.0
2015-11-19 11:00:00,105.54,105.77,105.42,105.46,39114.0,97.0878,97.2994,96.9774,97.0142,39114.0
2015-11-19 11:30:00,105.37,105.39,105.08,105.13,39412.0,96.9315,96.9499,96.6647,96.7107,39412.0
2015-11-19 12:00:00,105.08,105.24,104.9,105.15,55688.0,96.6647,96.8119,96.4991,96.7291,55688.0
2015-11-19 12:30:00,105.17,105.62,105.11,105.17,32720.0,96.7475,97.1614,96.6923,96.7475,32720.0
2015-11-19 13:00:00,105.18,105.48,105.11,105.22,31365.0,96.7567,97.0326,96.6923,96.7935,31365.0
2015-11-19 13:30:00,105.2,105.37,105.11,105.33,25629.0,96.7751,96.9315,96.6923,96.8947,25629.0
2015-11-19 14:00:00,105.28,105.31,104.79,104.97,38135.0,96.8487,96.8763,96.3979,96.5635,38135.0
2015-11-19 14:30:00,104.97,105.11,104.92,104.96,18122.0,96.5635,96.6923,96.5175,96.5543,18122.0
2015-11-19 15:00:00,104.96,105.08,104.88,105.0,47427.0,96.5543,96.6647,96.4807,96.5911,47427.0
2015-11-19 15:30:00,105.02,105.03,104.52,104.73,150130.0,96.6095,96.6187,96.1495,96.3427,150130.0
2015-11-20 09:30:00,105.08,105.97,105.08,105.49,79848.0,96.7561,97.5756,96.7561,97.1337,79848.0
2015-11-20 10:00:00,105.52,105.52,104.75,105.34,45232.0,97.1613,97.1613,96.4523,96.9955,45232.0
2015-11-20 10:30:00,105.33,105.81,105.3,105.45,37802.0,96.9863,97.4283,96.9587,97.0968,37802.0
2015-11-20 11:00:00,105.45,106.0,105.44,105.84,27405.0,97.0968,97.6033,97.0876,97.4559,27405.0
2015-11-20 11:30:00,105.89,106.0,105.71,105.97,24583.0,97.502,97.6033,97.3362,97.5756,24583.0
2015-11-20 12:00:00,105.94,105.94,105.53,105.72,26746.0,97.548,97.548,97.1705,97.3454,26746.0
2015-11-20 12:30:00,105.68,105.81,105.43,105.69,20320.0,97.3086,97.4283,97.0784,97.3178,20320.0
2015-11-20 13:00:00,105.62,105.96,105.59,105.96,28049.0,97.2534,97.5664,97.2257,97.5664,28049.0
2015-11-20 13:30:00,105.96,105.99,105.64,105.88,29769.0,97.5664,97.594,97.2718,97.4928,29769.0
2015-11-20 14:00:00,105.87,105.97,105.71,105.97,38213.0,97.4836,97.5756,97.3362,97.5756,38213.0
2015-11-20 14:30:00,105.95,105.99,105.27,105.31,70288.0,97.5572,97.594,96.9311,96.9679,70288.0
2015-11-20 15:00:00,105.34,105.52,105.12,105.12,51574.0,96.9955,97.1613,96.793,96.793,51574.0
2015-11-20 15:30:00,105.16,105.86,105.15,105.69,127617.0,96.8298,97.4743,96.8206,97.3178,127617.0
2015-11-23 09:30:00,105.78,106.84,105.78,106.52,41799.0,97.4007,98.3767,97.4007,98.0821,41799.0
2015-11-23 10:00:00,106.53,106.69,105.98,106.44,52670.0,98.0913,98.2386,97.5848,98.0084,52670.0
2015-11-23 10:30:00,106.44,106.68,106.37,106.47,27687.0,98.0084,98.2294,97.9439,98.036,27687.0
2015-11-23 11:00:00,106.46,106.6,105.73,105.75,57901.0,98.0268,98.1557,97.3546,97.3731,57901.0
2015-11-23 11:30:00,105.74,105.76,105.17,105.19,36256.0,97.3638,97.3823,96.839,96.8574,36256.0
2015-11-23 12:00:00,105.19,105.26,104.64,104.7,20563.0,96.8574,96.9219,96.351,96.4062,20563.0
2015-11-23 12:30:00,104.7,105.07,104.64,104.98,41674.0,96.4062,96.7469,96.351,96.6641,41674.0
2015-11-23 13:00:00,105.03,105.11,104.87,104.88,11070.0,96.7101,96.7838,96.5628,96.572,11070.0
2015-11-23 13:30:00,104.83,105.07,104.75,104.92,15570.0,96.5259,96.7469,96.4523,96.6088,15570.0
2015-11-23 14:00:00,104.98,105.08,104.75,104.99,47050.0,96.6641,96.7561,96.4523,96.6733,47050.0
2015-11-23 14:30:00,104.94,105.15,104.88,105.13,37383.0,96.6272,96.8206,96.572,96.8022,37383.0
2015-11-23 15:00:00,105.11,105.58,105.08,105.41,46973.0,96.7838,97.2165,96.7561,97.06,46973.0
2015-11-23 15:30:00,105.44,105.58,105.32,105.52,114717.0,97.0876,97.2165,96.9771,97.1613,114717.0
2015-11-24 09:30:00,104.59,105.72,104.59,105.0,47983.0,96.3049,97.3454,96.3049,96.6825,47983.0
2015-11-24 10:00:00,105.0,105.0,104.19,104.19,40313.0,96.6825,96.6825,95.9366,95.9366,40313.0
2015-11-24 10:30:00,104.19,104.24,103.73,103.73,24250.0,95.9366,95.9827,95.5131,95.5131,24250.0
2015-11-24 11:00:00,103.78,104.66,103.72,104.61,49339.0,95.5591,96.3694,95.5039,96.3234,49339.0
2015-11-24 11:30:00,104.64,105.13,104.58,104.94,52183.0,96.351,96.8022,96.2957,96.6272,52183.0
2015-11-24 12:00:00,104.91,104.99,104.51,104.8,20226.0,96.5996,96.6733,96.2313,96.4983,20226.0
2015-11-24 12:30:00,104.78,104.93,104.67,104.86,17430.0,96.4799,96.618,96.3786,96.5536,17430.0
2015-11-24 13:00:00,104.9,105.02,104.75,104.85,42751.0,96.5904,96.7009,96.4523,96.5443,42751.0
2015-11-24 13:30:00,104.82,105.0,104.74,104.9,26784.0,96.5167,96.6825,96.4431,96.5904,26784.0
2015-11-24 14:00:00,104.94,105.05,104.73,104.97,42831.0,96.6272,96.7285,96.4339,96.6548,42831.0
2015-11-24 14:30:00,104.98,105.65,104.85,105.56,78768.0,96.6641,97.281,96.5443,97.1981,78768.0
2015-11-24 15:00:00,105.61,105.61,105.03,105.06,45281.0,97.2441,97.2441,96.7101,96.7377,45281.0
2015-11-24 15:30:00,105.07,105.07,104.6,104.74,125259.0,96.7469,96.7469,96.3142,96.4431,125259.0
2015-11-25 09:30:00,104.55,105.02,103.92,104.56,44865.0,96.2681,96.7009,95.688,96.2773,44865.0
2015-11-25 10:00:00,104.69,105.0,104.34,104.81,22997.0,96.397,96.6825,96.0747,96.5075,22997.0
2015-11-25 10:30:00,104.85,104.98,104.46,104.68,25553.0,96.5443,96.6641,96.1852,96.3878,25553.0
2015-11-25 11:00:00,104.74,104.75,104.47,104.62,17343.0,96.4431,96.4523,96.1945,96.3326,17343.0
2015-11-25 11:30:00,104.6,104.72,104.41,104.65,13085.0,96.3142,96.4246,96.1392,96.3602,13085.0
2015-11-25 12:00:00,104.68,104.68,104.13,104.36,34495.0,96.3878,96.3878,95.8814,96.0932,34495.0
2015-11-25 12:30:00,104.4,104.54,104.31,104.37,13086.0,96.13,96.2589,96.0471,96.1024,13086.0
2015-11-25 13:00:00,104.31,104.35,103.77,103.87,13080.0,96.0471,96.084,95.5499,95.642,13080.0
2015-11-25 13:30:00,103.85,103.94,103.37,103.62,21898.0,95.6236,95.7064,95.1816,95.4118,21898.0
2015-11-25 14:00:00,103.57,103.62,102.94,103.28,56697.0,95.3657,95.4118,94.7856,95.0987,56697.0
2015-11-25 14:30:00,103.26,103.56,103.24,103.56,24797.0,95.0803,95.3565,95.0619,95.3565,24797.0
2015-11-25 15:00:00,103.6,103.86,103.6,103.72,34506.0,95.3934,95.6328,95.3934,95.5039,34506.0
2015-11-25 15:30:00,103.75,103.75,103.35,103.42,141488.0,95.5315,95.5315,95.1632,95.2276,141488.0
2015-11-27 09:30:00,103.72,104.17,103.22,103.88,25431.0,95.5039,95.9182,95.0435,95.6512,25431.0
2015-11-27 10:00:00,103.88,104.03,103.54,103.84,12885.0,95.6512,95.7893,95.3381,95.6144,12885.0
2015-11-27 10:30:00,103.91,104.0,103.49,103.56,21206.0,95.6788,95.7617,95.2921,95.3565,21206.0
2015-11-27 11:00:00,103.74,104.05,103.66,103.91,18846.0,95.5223,95.8077,95.4486,95.6788,18846.0
2015-11-27 11:30:00,103.9,104.01,103.6,103.77,15776.0,95.6696,95.7709,95.3934,95.5499,15776.0
2015-11-27 12:00:00,103.8,104.32,103.69,104.3,30461.0,95.5775,96.0563,95.4762,96.0379,30461.0
2015-11-27 12:30:00,104.35,104.4,103.96,103.98,55132.0,96.084,96.13,95.7249,95.7433,55132.0
2015-11-30 09:30:00,104.0,104.44,103.24,103.37,40297.0,95.7617,96.1668,95.0619,95.1816,40297.0
2015-11-30 10:00:00,103.38,103.45,102.96,103.06,37072.0,95.1908,95.2552,94.8041,94.8961,37072.0
2015-11-30 10:30:00,103.09,103.62,103.02,103.41,39901.0,94.9238,95.4118,94.8593,95.2184,39901.0
2015-11-30 11:00:00,103.41,103.55,102.98,103.02,80106.0,95.2184,95.3473,94.8225,94.8593,80106.0
2015-11-30 11:30:00,102.99,103.13,102.42,102.65,31583.0,94.8317,94.9606,94.3068,94.5186,31583.0
2015-11-30 12:00:00,102.62,102.8,102.14,102.2,43176.0,94.491,94.6567,94.049,94.1043,43176.0
2015-11-30 12:30:00,102.21,103.07,102.16,103.03,36467.0,94.1135,94.9054,94.0674,94.8685,36467.0
2015-11-30 13:00:00,102.97,103.26,102.92,103.13,32916.0,94.8133,95.0803,94.7672,94.9606,32916.0
2015-11-30 13:30:00,103.1,103.4,102.93,103.4,22952.0,94.933,95.2092,94.7764,95.2092,22952.0
2015-11-30 14:00:00,103.4,103.58,103.03,103.03,50429.0,95.2092,95.375,94.8685,94.8685,50429.0
2015-11-30 14:30:00,103.01,103.2,102.84,102.84,73391.0,94.8501,95.0251,94.6936,94.6936,73391.0
2015-11-30 15:00:00,102.84,103.07,102.84,102.88,58711.0,94.6936,94.9054,94.6936,94.7304,58711.0
2015-11-30 15:30:00,102.92,103.16,102.6,102.69,202985.0,94.7672,94.9882,94.4726,94.5555,202985.0
2015-12-01 09:30:00,103.09,103.38,102.62,102.62,74471.0,94.9238,95.1908,94.491,94.491,74471.0
2015-12-01 10:00:00,102.6,102.78,101.77,102.58,77676.0,94.4726,94.6383,93.7083,94.4542,77676.0
2015-12-01 10:30:00,102.57,102.57,102.13,102.34,33226.0,94.445,94.445,94.0398,94.2332,33226.0
2015-12-01 11:00:00,102.34,102.44,102.08,102.19,26599.0,94.2332,94.3253,93.9938,94.0951,26599.0
2015-12-01 11:30:00,102.2,102.4,102.02,102.27,26760.0,94.1043,94.2884,93.9385,94.1687,26760.0
2015-12-01 12:00:00,102.26,102.5,102.07,102.33,48199.0,94.1595,94.3805,93.9846,94.224,48199.0
2015-12-01 12:30:00,102.34,102.75,102.32,102.43,79447.0,94.2332,94.6107,94.2148,94.316,79447.0
2015-12-01 13:00:00,102.43,102.71,102.25,102.56,58263.0,94.316,94.5739,94.1503,94.4358,58263.0
2015-12-01 13:30:00,102.56,102.87,102.52,102.75,54737.0,94.4358,94.7212,94.3989,94.6107,54737.0
2015-12-01 14:00:00,102.83,103.25,102.72,103.15,108538.0,94.6844,95.0711,94.5831,94.979,108538.0
2015-12-01 14:30:00,103.14,103.59,102.89,103.53,156677.0,94.9698,95.3842,94.7396,95.3289,156677.0
2015-12-01 15:00:00,103.52,103.66,103.07,103.54,104270.0,95.3197,95.4486,94.9054,95.3381,104270.0
2015-12-01 15:30:00,103.52,103.82,103.49,103.73,248748.0,95.3197,95.5959,95.2921,95.5131,248748.0
2015-12-02 09:30:00,103.81,104.75,103.66,104.0,105227.0,95.5867,96.4523,95.4486,95.7617,105227.0
2015-12-02 10:00:00,104.12,104.16,102.94,103.23,58305.0,95.8722,95.909,94.7856,95.0527,58305.0
2015-12-02 10:30:00,103.16,104.03,103.13,103.64,45920.0,94.9882,95.7893,94.9606,95.4302,45920.0
2015-12-02 11:00:00,103.67,104.34,103.42,103.95,87396.0,95.4578,96.0747,95.2276,95.7156,87396.0
2015-12-02 11:30:00,103.97,104.17,103.79,104.0,34639.0,95.7341,95.9182,95.5683,95.7617,34639.0
2015-12-02 12:00:00,103.99,104.08,103.71,103.97,31843.0,95.7525,95.8353,95.4947,95.7341,31843.0
2015-12-02 12:30:00,103.97,104.11,103.62,103.62,19680.0,95.7341,95.863,95.4118,95.4118,19680.0
2015-12-02 13:00:00,103.66,103.76,103.48,103.51,36679.0,95.4486,95.5407,95.2829,95.3105,36679.0
2015-12-02 13:30:00,103.56,103.96,103.38,103.48,57797.0,95.3565,95.7249,95.1908,95.2829,57797.0
2015-12-02 14:00:00,103.5,103.5,102.98,103.19,70873.0,95.3013,95.3013,94.8225,95.0158,70873.0
2015-12-02 14:30:00,103.14,103.28,102.71,102.83,67940.0,94.9698,95.0987,94.5739,94.6844,67940.0
2015-12-02 15:00:00,102.85,103.18,102.63,103.1,106859.0,94.7028,95.0066,94.5002,94.933,106859.0
2015-12-02 15:30:00,103.11,103.11,102.76,103.06,176821.0,94.9422,94.9422,94.6199,94.8961,176821.0
2015-12-03 09:30:00,103.07,103.14,101.49,101.6,82654.0,94.9054,94.9698,93.4505,93.5518,82654.0
2015-12-03 10:00:00,101.6,101.68,100.26,100.42,84113.0,93.5518,93.6255,92.3179,92.4653,84113.0
2015-12-03 10:30:00,100.5,101.24,100.03,100.52,118613.0,92.5389,93.2203,92.1062,92.5573,118613.0
2015-12-03 11:00:00,100.48,100.93,100.25,100.36,55164.0,92.5205,92.9349,92.3087,92.41,55164.0
2015-12-03 11:30:00,100.34,100.6,100.24,100.51,40020.0,92.3916,92.631,92.2995,92.5481,40020.0
2015-12-03 12:00:00,100.51,100.52,99.82,99.92,56735.0,92.5481,92.5573,91.9128,92.0049,56735.0
2015-12-03 12:30:00,99.89,100.31,99.57,100.14,54504.0,91.9773,92.364,91.6826,92.2075,54504.0
2015-12-03 13:00:00,100.11,100.5,100.03,100.5,46956.0,92.1798,92.5389,92.1062,92.5389,46956.0
2015-12-03 13:30:00,100.49,100.51,99.45,99.47,45391.0,92.5297,92.5481,91.5721,91.5905,45391.0
2015-12-03 14:00:00,99.41,99.48,98.5,98.5,87990.0,91.5353,91.5997,90.6974,90.6974,87990.0
2015-12-03 14:30:00,98.5,98.8,97.86,98.78,100763.0,90.6974,90.9736,90.1081,90.9552,100763.0
2015-12-03 15:00:00,98.86,99.13,98.6,98.66,66893.0,91.0288,91.2775,90.7894,90.8447,66893.0
2015-12-03 15:30:00,98.68,99.03,98.32,98.65,292947.0,90.8631,91.1854,90.5316,90.8355,292947.0
2015-12-04 09:30:00,99.14,100.43,98.23,99.86,155788.0,91.2867,92.4745,90.4487,91.9496,155788.0
2015-12-04 10:00:00,99.95,100.25,99.77,99.95,76997.0,92.0325,92.3087,91.8668,92.0325,76997.0
2015-12-04 10:30:00,99.95,100.17,99.8,99.97,58524.0,92.0325,92.2351,91.8944,92.0509,58524.0
2015-12-04 11:00:00,99.98,100.04,99.35,99.36,38156.0,92.0601,92.1154,91.48,91.4892,38156.0
2015-12-04 11:30:00,99.34,99.42,98.82,98.9,45166.0,91.4708,91.5445,90.992,91.0657,45166.0
2015-12-04 12:00:00,98.88,98.94,98.25,98.26,54941.0,91.0473,91.1025,90.4672,90.4764,54941.0
2015-12-04 12:30:00,98.27,99.14,98.27,99.03,52049.0,90.4856,91.2867,90.4856,91.1854,52049.0
2015-12-04 13:00:00,99.06,99.48,98.94,99.09,68920.0,91.213,91.5997,91.1025,91.2406,68920.0
2015-12-04 13:30:00,99.06,99.55,99.06,99.53,35365.0,91.213,91.6642,91.213,91.6458,35365.0
2015-12-04 14:00:00,99.54,99.59,99.21,99.46,34811.0,91.655,91.701,91.3511,91.5813,34811.0
2015-12-04 14:30:00,99.48,99.64,99.37,99.58,58030.0,91.5997,91.7471,91.4984,91.6918,58030.0
2015-12-04 15:00:00,99.57,99.89,99.45,99.65,84645.0,91.6826,91.9773,91.5721,91.7563,84645.0
2015-12-04 15:30:00,99.63,99.73,99.28,99.49,174346.0,91.7378,91.8299,91.4156,91.6089,174346.0
2015-12-07 09:30:00,99.55,99.55,98.65,99.09,75872.0,91.6642,91.6642,90.8355,91.2406,75872.0
2015-12-07 10:00:00,99.04,99.15,98.13,98.27,53842.0,91.1946,91.2959,90.3567,90.4856,53842.0
2015-12-07 10:30:00,98.25,98.26,96.86,97.15,79258.0,90.4672,90.4764,89.1873,89.4543,79258.0
2015-12-07 11:00:00,97.11,97.2,96.45,96.5,44916.0,89.4175,89.5003,88.8098,88.8558,44916.0
2015-12-07 11:30:00,96.56,97.37,96.52,97.32,48077.0,88.911,89.6569,88.8742,89.6108,48077.0
2015-12-07 12:00:00,97.28,97.32,96.76,96.94,44011.0,89.574,89.6108,89.0952,89.2609,44011.0
2015-12-07 12:30:00,96.98,97.0,96.69,96.92,32511.0,89.2978,89.3162,89.0307,89.2425,32511.0
2015-12-07 13:00:00,96.89,97.3,96.79,97.28,54377.0,89.2149,89.5924,89.1228,89.574,54377.0
2015-12-07 13:30:00,97.31,97.51,97.16,97.43,63968.0,89.6016,89.7858,89.4635,89.7121,63968.0
2015-12-07 14:00:00,97.44,98.46,97.42,98.43,64851.0,89.7213,90.6605,89.7029,90.6329,64851.0
2015-12-07 14:30:00,98.48,98.59,98.1,98.26,37870.0,90.6789,90.7802,90.329,90.4764,37870.0
2015-12-07 15:00:00,98.17,98.23,97.94,98.14,71772.0,90.3935,90.4487,90.1817,90.3659,71772.0
2015-12-07 15:30:00,98.15,98.47,97.83,97.91,276693.0,90.3751,90.6697,90.0804,90.1541,276693.0
2015-12-08 09:30:00,96.85,97.69,96.34,96.94,56985.0,89.1781,89.9515,88.7085,89.2609,56985.0
2015-12-08 10:00:00,96.85,97.72,96.85,97.6,77725.0,89.1781,89.9791,89.1781,89.8687,77725.0
2015-12-08 10:30:00,97.56,98.43,97.42,98.36,106114.0,89.8318,90.6329,89.7029,90.5685,106114.0
2015-12-08 11:00:00,98.36,98.66,97.85,97.85,71367.0,90.5685,90.8447,90.0989,90.0989,71367.0
2015-12-08 11:30:00,97.78,98.16,97.74,98.16,20847.0,90.0344,90.3843,89.9976,90.3843,20847.0
2015-12-08 12:00:00,98.22,98.24,97.65,97.82,20344.0,90.4395,90.458,89.9147,90.0712,20344.0
2015-12-08 12:30:00,97.73,97.98,97.63,97.84,14063.0,89.9884,90.2186,89.8963,90.0896,14063.0
2015-12-08 13:00:00,97.97,98.02,97.4,97.63,19994.0,90.2093,90.2554,89.6845,89.8963,19994.0
2015-12-08 13:30:00,97.73,97.93,97.63,97.83,17421.0,89.9884,90.1725,89.8963,90.0804,17421.0
2015-12-08 14:00:00,97.92,98.36,97.89,98.27,29192.0,90.1633,90.5685,90.1357,90.4856,29192.0
2015-12-08 14:30:00,98.27,98.5,98.03,98.12,26624.0,90.4856,90.6974,90.2646,90.3475,26624.0
2015-12-08 15:00:00,98.08,98.29,97.93,97.94,33580.0,90.3106,90.504,90.1725,90.1817,33580.0
2015-12-08 15:30:00,97.92,98.52,97.89,98.3,159189.0,90.1633,90.7158,90.1357,90.5132,159189.0
2015-12-09 09:30:00,98.02,98.7,97.87,98.4,62078.0,90.2554,90.8815,90.1173,90.6053,62078.0
2015-12-09 10:00:00,98.25,98.53,97.04,97.04,97752.0,90.4672,90.725,89.353,89.353,97752.0
2015-12-09 10:30:00,97.13,97.87,97.13,97.57,47005.0,89.4359,90.1173,89.4359,89.841,47005.0
2015-12-09 11:00:00,97.48,97.5,96.09,96.62,67853.0,89.7582,89.7766,88.4783,88.9663,67853.0
2015-12-09 11:30:00,96.69,96.87,95.07,95.15,106552.0,89.0307,89.1965,87.5391,87.6127,106552.0
2015-12-09 12:00:00,95.2,96.03,94.94,95.0,47579.0,87.6588,88.423,87.4194,87.4746,47579.0
2015-12-09 12:30:00,94.95,95.41,94.58,94.62,90249.0,87.4286,87.8521,87.0879,87.1247,90249.0
2015-12-09 13:00:00,94.61,95.0,94.31,94.52,68349.0,87.1155,87.4746,86.8393,87.0326,68349.0
2015-12-09 13:30:00,94.5,94.83,94.08,94.44,49209.0,87.0142,87.3181,86.6275,86.959,49209.0
2015-12-09 14:00:00,94.43,94.52,94.02,94.28,51716.0,86.9498,87.0326,86.5722,86.8116,51716.0
2015-12-09 14:30:00,94.25,94.71,94.2,94.32,60753.0,86.784,87.2076,86.738,86.8485,60753.0
2015-12-09 15:00:00,94.3,94.91,94.29,94.78,63483.0,86.8301,87.3917,86.8209,87.272,63483.0
2015-12-09 15:30:00,94.78,95.01,94.36,94.7,252619.0,87.272,87.4838,86.8853,87.1984,252619.0
2015-12-10 09:30:00,94.46,95.02,92.86,93.22,159784.0,86.9774,87.493,85.5041,85.8356,159784.0
2015-12-10 10:00:00,93.16,94.38,93.15,93.66,155282.0,85.7804,86.9037,85.7712,86.2408,155282.0
2015-12-10 10:30:00,93.64,94.33,93.48,93.63,107973.0,86.2223,86.8577,86.075,86.2131,107973.0
2015-12-10 11:00:00,93.63,94.04,93.59,93.76,79384.0,86.2131,86.5907,86.1763,86.3328,79384.0
2015-12-10 11:30:00,93.76,93.88,93.55,93.68,78846.0,86.3328,86.4433,86.1395,86.2592,78846.0
2015-12-10 12:00:00,93.78,94.98,93.78,94.95,35665.0,86.3513,87.4562,86.3513,87.4286,35665.0
2015-12-10 12:30:00,94.94,95.38,94.58,95.26,50450.0,87.4194,87.8245,87.0879,87.714,50450.0
2015-12-10 13:00:00,95.27,95.82,95.05,95.66,51705.0,87.7232,88.2297,87.5207,88.0823,51705.0
2015-12-10 13:30:00,95.63,96.46,95.57,96.41,72193.0,88.0547,88.819,87.9995,88.7729,72193.0
2015-12-10 14:00:00,96.42,96.82,96.29,96.54,58973.0,88.7821,89.1504,88.6624,88.8926,58973.0
2015-12-10 14:30:00,96.58,96.59,96.18,96.21,57192.0,88.9295,88.9387,88.5611,88.5888,57192.0
2015-12-10 15:00:00,96.2,96.23,95.51,95.71,80221.0,88.5796,88.6072,87.9442,88.1284,80221.0
2015-12-10 15:30:00,95.72,95.81,95.44,95.63,188174.0,88.1376,88.2204,87.8798,88.0547,188174.0
2015-12-11 09:30:00,94.46,95.65,94.46,94.91,66052.0,86.9774,88.0731,86.9774,87.3917,66052.0
2015-12-11 10:00:00,94.82,95.69,94.53,95.61,56721.0,87.3089,88.11,87.0418,88.0363,56721.0
2015-12-11 10:30:00,95.5,95.8,95.14,95.14,33182.0,87.935,88.2112,87.6035,87.6035,33182.0
2015-12-11 11:00:00,95.05,95.6,95.03,95.34,77777.0,87.5207,88.0271,87.5022,87.7877,77777.0
2015-12-11 11:30:00,95.32,95.41,95.0,95.0,33737.0,87.7693,87.8521,87.4746,87.4746,33737.0
2015-12-11 12:00:00,95.0,95.26,94.99,95.08,64085.0,87.4746,87.714,87.4654,87.5483,64085.0
2015-12-11 12:30:00,95.09,95.24,94.94,95.22,42767.0,87.5575,87.6956,87.4194,87.6772,42767.0
2015-12-11 13:00:00,95.23,95.38,94.75,94.75,52442.0,87.6864,87.8245,87.2444,87.2444,52442.0
2015-12-11 13:30:00,94.74,95.46,94.57,95.25,78459.0,87.2352,87.8982,87.0787,87.7048,78459.0
2015-12-11 14:00:00,95.28,95.75,95.2,95.3,79440.0,87.7324,88.1652,87.6588,87.7508,79440.0
2015-12-11 14:30:00,95.4,95.41,94.97,94.99,52080.0,87.8429,87.8521,87.447,87.4654,52080.0
2015-12-11 15:00:00,94.99,95.04,94.11,94.23,133768.0,87.4654,87.5114,86.6551,86.7656,133768.0
2015-12-11 15:30:00,94.23,94.34,93.88,94.25,198294.0,86.7656,86.8669,86.4433,86.784,198294.0
2015-12-14 09:30:00,94.5,95.35,94.21,94.47,49415.0,87.0142,87.7969,86.7472,86.9866,49415.0
2015-12-14 10:00:00,94.47,95.0,93.92,93.92,51796.0,86.9866,87.4746,86.4802,86.4802,51796.0
2015-12-14 10:30:00,93.99,94.22,93.88,94.12,57800.0,86.5446,86.7564,86.4433,86.6643,57800.0
2015-12-14 11:00:00,93.98,94.01,93.7,93.73,73396.0,86.5354,86.563,86.2776,86.3052,73396.0
2015-12-14 11:30:00,93.7,94.19,93.55,94.06,36334.0,86.2776,86.7288,86.1395,86.6091,36334.0
2015-12-14 12:00:00,94.06,94.51,93.85,94.38,58708.0,86.6091,87.0234,86.4157,86.9037,58708.0
2015-12-14 12:30:00,94.38,94.58,94.02,94.58,30196.0,86.9037,87.0879,86.5722,87.0879,30196.0
2015-12-14 13:00:00,94.59,94.65,94.22,94.36,30022.0,87.0971,87.1523,86.7564,86.8853,30022.0
2015-12-14 13:30:00,94.31,94.58,94.0,94.07,27016.0,86.8393,87.0879,86.5538,86.6183,27016.0
2015-12-14 14:00:00,94.13,94.45,93.92,94.28,33369.0,86.6735,86.9682,86.4802,86.8116,33369.0
2015-12-14 14:30:00,94.25,94.61,93.98,94.43,30930.0,86.784,87.1155,86.5354,86.9498,30930.0
2015-12-14 15:00:00,94.46,94.46,93.98,94.38,41861.0,86.9774,86.9774,86.5354,86.9037,41861.0
2015-12-14 15:30:00,94.38,94.71,94.04,94.69,91246.0,86.9037,87.2076,86.5907,87.1892,91246.0
2015-12-15 09:30:00,95.3,96.7,95.3,96.45,51665.0,87.7508,89.0399,87.7508,88.8098,51665.0
2015-12-15 10:00:00,96.48,96.88,96.32,96.5,89963.0,88.8374,89.2057,88.69,88.8558,89963.0
2015-12-15 10:30:00,96.5,96.71,96.08,96.51,50546.0,88.8558,89.0492,88.4691,88.865,50546.0
2015-12-15 11:00:00,96.49,96.79,96.42,96.56,40161.0,88.8466,89.1228,88.7821,88.911,40161.0
2015-12-15 11:30:00,96.57,96.86,96.26,96.75,47830.0,88.9202,89.1873,88.6348,89.086,47830.0
2015-12-15 12:00:00,96.69,97.14,96.56,96.67,33547.0,89.0307,89.4451,88.911,89.0123,33547.0
2015-12-15 12:30:00,96.68,96.95,96.51,96.63,36697.0,89.0215,89.2701,88.865,88.9755,36697.0
2015-12-15 13:00:00,96.63,96.86,96.14,96.14,28291.0,88.9755,89.1873,88.5243,88.5243,28291.0
2015-12-15 13:30:00,96.24,96.56,95.96,96.46,24956.0,88.6164,88.911,88.3586,88.819,24956.0
2015-12-15 14:00:00,96.46,96.55,95.84,95.84,23814.0,88.819,88.9018,88.2481,88.2481,23814.0
2015-12-15 14:30:00,95.91,96.07,95.49,95.52,22766.0,88.3125,88.4599,87.9258,87.9534,22766.0
2015-12-15 15:00:00,95.55,95.62,95.39,95.5,39031.0,87.981,88.0455,87.8337,87.935,39031.0
2015-12-15 15:30:00,95.5,95.72,95.38,95.53,105932.0,87.935,88.1376,87.8245,87.9626,105932.0
2015-12-16 09:30:00,95.76,96.62,95.76,96.2,47334.0,88.1744,88.9663,88.1744,88.5796,47334.0
2015-12-16 10:00:00,96.17,96.68,96.17,96.43,43492.0,88.5519,89.0215,88.5519,88.7913,43492.0
2015-12-16 10:30:00,96.4,96.54,95.91,96.36,96057.0,88.7637,88.8926,88.3125,88.7269,96057.0
2015-12-16 11:00:00,96.36,96.66,95.48,95.73,56340.0,88.7269,89.0031,87.9166,88.1468,56340.0
2015-12-16 11:30:00,95.62,95.82,95.04,95.53,47250.0,88.0455,88.2297,87.5114,87.9626,47250.0
2015-12-16 12:00:00,95.59,96.22,95.53,96.12,20397.0,88.0179,88.598,87.9626,88.5059,20397.0
2015-12-16 12:30:00,96.16,96.3,95.48,95.5,26673.0,88.5427,88.6716,87.9166,87.935,26673.0
2015-12-16 13:00:00,95.56,95.92,95.23,95.92,37607.0,87.9903,88.3217,87.6864,88.3217,37607.0
2015-12-16 13:30:00,95.89,96.13,95.79,95.82,77796.0,88.2941,88.5151,88.202,88.2297,77796.0
2015-12-16 14:00:00,95.64,96.26,95.16,95.77,64814.0,88.0639,88.6348,87.6219,88.1836,64814.0
2015-12-16 14:30:00,95.81,97.11,95.67,97.05,67640.0,88.2204,89.4175,88.0915,89.3622,67640.0
2015-12-16 15:00:00,97.08,97.49,96.88,97.47,87411.0,89.3898,89.7674,89.2057,89.749,87411.0
2015-12-16 15:30:00,97.47,98.03,97.47,97.53,123706.0,89.749,90.2646,89.749,89.8042,123706.0
2015-12-17 09:30:00,97.61,97.66,96.07,96.79,37698.0,89.8779,89.9239,88.4599,89.1228,37698.0
2015-12-17 10:00:00,96.76,96.89,95.8,95.89,46633.0,89.0952,89.2149,88.2112,88.2941,46633.0
2015-12-17 10:30:00,95.84,96.07,94.84,95.04,36209.0,88.2481,88.4599,87.3273,87.5114,36209.0
2015-12-17 11:00:00,95.04,95.51,94.75,94.96,22362.0,87.5114,87.9442,87.2444,87.4378,22362.0
2015-12-17 11:30:00,95.01,95.85,94.89,95.65,35326.0,87.4838,88.2573,87.3733,88.0731,35326.0
2015-12-17 12:00:00,95.62,96.03,95.45,95.74,25501.0,88.0455,88.423,87.889,88.156,25501.0
2015-12-17 12:30:00,95.83,95.92,95.31,95.57,21210.0,88.2389,88.3217,87.7601,87.9995,21210.0
2015-12-17 13:00:00,95.54,95.58,95.03,95.14,26048.0,87.9718,88.0087,87.5022,87.6035,26048.0
2015-12-17 13:30:00,95.08,95.4,95.06,95.24,26416.0,87.5483,87.8429,87.5299,87.6956,26416.0
2015-12-17 14:00:00,95.21,95.45,94.96,95.11,29505.0,87.668,87.889,87.4378,87.5759,29505.0
2015-12-17 14:30:00,95.25,95.39,94.93,95.15,28419.0,87.7048,87.8337,87.4102,87.6127,28419.0
2015-12-17 15:00:00,95.08,95.24,94.89,95.16,41220.0,87.5483,87.6956,87.3733,87.6219,41220.0
2015-12-17 15:30:00,95.17,95.43,94.66,94.7,133044.0,87.6311,87.8706,87.1615,87.1984,133044.0
2015-12-18 09:30:00,94.08,95.2,93.38,93.38,128808.0,86.6275,87.6588,85.9829,85.9829,128808.0
2015-12-18 10:00:00,93.46,94.17,93.01,93.83,49604.0,86.0566,86.7104,85.6423,86.3973,49604.0
2015-12-18 10:30:00,93.79,93.96,93.48,93.69,37061.0,86.3605,86.517,86.075,86.2684,37061.0
2015-12-18 11:00:00,93.67,94.24,93.53,93.79,31222.0,86.25,86.7748,86.1211,86.3605,31222.0
2015-12-18 11:30:00,93.74,93.98,93.41,93.49,37791.0,86.3144,86.5354,86.0106,86.0842,37791.0
2015-12-18 12:00:00,93.43,93.93,93.35,93.54,33921.0,86.029,86.4894,85.9553,86.1303,33921.0
2015-12-18 12:30:00,93.5,93.77,93.33,93.49,36625.0,86.0934,86.342,85.9369,86.0842,36625.0
2015-12-18 13:00:00,93.53,94.43,93.53,94.34,61706.0,86.1211,86.9498,86.1211,86.8669,61706.0
2015-12-18 13:30:00,94.34,94.45,93.9,94.07,62981.0,86.8669,86.9682,86.4617,86.6183,62981.0
2015-12-18 14:00:00,94.0,94.1,93.55,93.68,49726.0,86.5538,86.6459,86.1395,86.2592,49726.0
2015-12-18 14:30:00,93.68,93.8,93.44,93.62,68186.0,86.2592,86.3697,86.0382,86.2039,68186.0
2015-12-18 15:00:00,93.59,93.73,93.05,93.36,102259.0,86.1763,86.3052,85.6791,85.9645,102259.0
2015-12-18 15:30:00,93.37,94.3,93.37,93.84,467969.0,85.9737,86.8301,85.9737,86.4065,467969.0
2015-12-21 09:30:00,94.38,94.79,93.97,94.59,26333.0,86.9037,87.2812,86.5262,87.0971,26333.0
2015-12-21 10:00:00,94.66,95.27,94.6,94.92,50640.0,87.1615,87.7232,87.1063,87.401,50640.0
2015-12-21 10:30:00,94.98,95.6,94.98,95.34,54614.0,87.4562,88.0271,87.4562,87.7877,54614.0
2015-12-21 11:00:00,95.38,95.4,94.6,94.67,43168.0,87.8245,87.8429,87.1063,87.1708,43168.0
2015-12-21 11:30:00,94.64,94.67,94.27,94.42,17429.0,87.1431,87.1708,86.8024,86.9406,17429.0
2015-12-21 12:00:00,94.42,94.59,94.32,94.54,17566.0,86.9406,87.0971,86.8485,87.0511,17566.0
2015-12-21 12:30:00,94.5,95.05,94.5,95.05,13282.0,87.0142,87.5207,87.0142,87.5207,13282.0
2015-12-21 13:00:00,95.06,95.15,94.93,95.0,28593.0,87.5299,87.6127,87.4102,87.4746,28593.0
2015-12-21 13:30:00,95.02,95.29,95.01,95.17,41421.0,87.493,87.7416,87.4838,87.6311,41421.0
2015-12-21 14:00:00,95.18,95.25,94.63,94.64,38149.0,87.6404,87.7048,87.1339,87.1431,38149.0
2015-12-21 14:30:00,94.63,94.64,94.44,94.52,32469.0,87.1339,87.1431,86.959,87.0326,32469.0
2015-12-21 15:00:00,94.51,94.78,94.43,94.75,53263.0,87.0234,87.272,86.9498,87.2444,53263.0
2015-12-21 15:30:00,94.75,95.42,94.75,95.32,146656.0,87.2444,87.8613,87.2444,87.7693,146656.0
2015-12-22 09:30:00,95.58,95.82,94.95,95.56,62136.0,88.0087,88.2297,87.4286,87.9903,62136.0
2015-12-22 10:00:00,95.53,95.59,94.86,95.08,62926.0,87.9626,88.0179,87.3457,87.5483,62926.0
2015-12-22 10:30:00,95.08,95.36,94.93,95.27,26785.0,87.5483,87.8061,87.4102,87.7232,26785.0
2015-12-22 11:00:00,95.3,95.57,95.08,95.22,23245.0,87.7508,87.9995,87.5483,87.6772,23245.0
2015-12-22 11:30:00,95.22,95.57,95.09,95.17,24588.0,87.6772,87.9995,87.5575,87.6311,24588.0
2015-12-22 12:00:00,95.25,95.3,94.66,94.99,20430.0,87.7048,87.7508,87.1615,87.4654,20430.0
2015-12-22 12:30:00,95.03,95.04,94.77,94.99,17737.0,87.5022,87.5114,87.2628,87.4654,17737.0
2015-12-22 13:00:00,95.04,95.13,94.74,95.04,31713.0,87.5114,87.5943,87.2352,87.5114,31713.0
2015-12-22 13:30:00,95.05,95.21,94.9,95.21,14099.0,87.5207,87.668,87.3825,87.668,14099.0
2015-12-22 14:00:00,95.21,95.29,94.91,95.03,28707.0,87.668,87.7416,87.3917,87.5022,28707.0
2015-12-22 14:30:00,95.06,95.18,94.83,95.07,45482.0,87.5299,87.6404,87.3181,87.5391,45482.0
2015-12-22 15:00:00,95.17,95.51,95.09,95.42,39137.0,87.6311,87.9442,87.5575,87.8613,39137.0
2015-12-22 15:30:00,95.44,95.56,95.18,95.49,132642.0,87.8798,87.9903,87.6404,87.9258,132642.0
2015-12-23 09:30:00,96.14,97.46,95.97,97.23,70194.0,88.5243,89.7397,88.3678,89.528,70194.0
2015-12-23 10:00:00,97.2,97.33,96.71,96.71,62263.0,89.5003,89.62,89.0492,89.0492,62263.0
2015-12-23 10:30:00,96.78,96.89,96.36,96.63,28806.0,89.1136,89.2149,88.7269,88.9755,28806.0
2015-12-23 11:00:00,96.72,97.05,96.69,97.05,16980.0,89.0584,89.3622,89.0307,89.3622,16980.0
2015-12-23 11:30:00,97.05,97.15,96.75,96.98,78821.0,89.3622,89.4543,89.086,89.2978,78821.0
2015-12-23 12:00:00,96.99,97.06,96.75,96.9,26706.0,89.307,89.3714,89.086,89.2241,26706.0
2015-12-23 12:30:00,96.89,96.95,96.74,96.74,22012.0,89.2149,89.2701,89.0768,89.0768,22012.0
2015-12-23 13:00:00,96.73,96.79,96.54,96.75,20021.0,89.0676,89.1228,88.8926,89.086,20021.0
2015-12-23 13:30:00,96.78,96.95,96.55,96.86,17810.0,89.1136,89.2701,88.9018,89.1873,17810.0
2015-12-23 14:00:00,96.87,97.15,96.78,96.91,71381.0,89.1965,89.4543,89.1136,89.2333,71381.0
2015-12-23 14:30:00,96.91,97.14,96.77,96.83,31281.0,89.2333,89.4451,89.1044,89.1597,31281.0
2015-12-23 15:00:00,96.86,96.97,96.37,96.42,58012.0,89.1873,89.2886,88.7361,88.7821,58012.0
2015-12-23 15:30:00,96.41,96.92,96.4,96.85,115492.0,88.7729,89.2425,88.7637,89.1781,115492.0
2015-12-24 09:30:00,96.86,97.55,96.58,96.63,27435.0,89.1873,89.8226,88.9295,88.9755,27435.0
2015-12-24 10:00:00,96.61,97.11,96.54,97.07,11900.0,88.9571,89.4175,88.8926,89.3806,11900.0
2015-12-24 10:30:00,97.06,97.23,96.93,97.23,23041.0,89.3714,89.528,89.2517,89.528,23041.0
2015-12-24 11:00:00,97.16,97.21,96.88,97.16,20751.0,89.4635,89.5095,89.2057,89.4635,20751.0
2015-12-24 11:30:00,97.2,97.35,97.04,97.29,31687.0,89.5003,89.6385,89.353,89.5832,31687.0
2015-12-24 12:00:00,97.23,97.28,96.99,97.19,30958.0,89.528,89.574,89.307,89.4911,30958.0
2015-12-24 12:30:00,97.22,97.25,96.73,96.85,38481.0,89.5188,89.5464,89.0676,89.1781,38481.0
2015-12-28 09:30:00,96.23,96.35,95.37,95.41,37740.0,88.6072,88.7177,87.8153,87.8521,37740.0
2015-12-28 10:00:00,95.55,95.84,95.12,95.6,23348.0,87.981,88.2481,87.5851,88.0271,23348.0
2015-12-28 10:30:00,95.6,95.65,95.03,95.16,24934.0,88.0271,88.0731,87.5022,87.6219,24934.0
2015-12-28 11:00:00,95.1,95.35,94.69,94.77,33157.0,87.5667,87.7969,87.1892,87.2628,33157.0
2015-12-28 11:30:00,94.69,95.82,94.69,95.66,19840.0,87.1892,88.2297,87.1892,88.0823,19840.0
2015-12-28 12:00:00,95.58,96.01,95.57,95.76,17704.0,88.0087,88.4046,87.9995,88.1744,17704.0
2015-12-28 12:30:00,95.81,96.03,95.69,95.9,10645.0,88.2204,88.423,88.11,88.3033,10645.0
2015-12-28 13:00:00,95.92,96.31,95.87,96.29,13798.0,88.3217,88.6808,88.2757,88.6624,13798.0
2015-12-28 13:30:00,96.24,96.6,95.79,95.86,22091.0,88.6164,88.9479,88.202,88.2665,22091.0
2015-12-28 14:00:00,95.81,95.9,95.36,95.36,20955.0,88.2204,88.3033,87.8061,87.8061,20955.0
2015-12-28 14:30:00,95.36,95.58,95.3,95.4,15538.0,87.8061,88.0087,87.7508,87.8429,15538.0
2015-12-28 15:00:00,95.4,95.69,95.36,95.62,32473.0,87.8429,88.11,87.8061,88.0455,32473.0
2015-12-28 15:30:00,95.63,95.85,95.6,95.81,108007.0,88.0547,88.2573,88.0271,88.2204,108007.0
2015-12-29 09:30:00,96.93,97.4,96.35,96.71,62850.0,89.2517,89.6845,88.7177,89.0492,62850.0
2015-12-29 10:00:00,96.75,96.78,96.36,96.61,31410.0,89.086,89.1136,88.7269,88.9571,31410.0
2015-12-29 10:30:00,96.65,96.76,96.29,96.45,21907.0,88.9939,89.0952,88.6624,88.8098,21907.0
2015-12-29 11:00:00,96.43,96.53,96.28,96.53,29706.0,88.7913,88.8834,88.6532,88.8834,29706.0
2015-12-29 11:30:00,96.49,96.73,96.31,96.42,46689.0,88.8466,89.0676,88.6808,88.7821,46689.0
2015-12-29 12:00:00,96.34,96.66,96.31,96.36,25208.0,88.7085,89.0031,88.6808,88.7269,25208.0
2015-12-29 12:30:00,96.33,96.36,95.87,95.99,11816.0,88.6993,88.7269,88.2757,88.3862,11816.0
2015-12-29 13:00:00,95.95,96.65,95.95,96.3,13820.0,88.3494,88.9939,88.3494,88.6716,13820.0
2015-12-29 13:30:00,96.22,96.59,96.1,96.31,18144.0,88.598,88.9387,88.4875,88.6808,18144.0
2015-12-29 14:00:00,96.34,96.44,96.08,96.28,18978.0,88.7085,88.8005,88.4691,88.6532,18978.0
2015-12-29 14:30:00,96.27,96.56,96.26,96.55,15067.0,88.644,88.911,88.6348,88.9018,15067.0
2015-12-29 15:00:00,96.53,96.75,96.41,96.75,37483.0,88.8834,89.086,88.7729,89.086,37483.0
2015-12-29 15:30:00,96.81,96.82,96.46,96.52,75936.0,89.1412,89.1504,88.819,88.8742,75936.0
2015-12-30 09:30:00,96.21,96.57,95.6,96.24,16874.0,88.5888,88.9202,88.0271,88.6164,16874.0
2015-12-30 10:00:00,96.2,96.52,95.85,96.48,50106.0,88.5796,88.8742,88.2573,88.8374,50106.0
2015-12-30 10:30:00,96.44,96.79,96.27,96.57,16831.0,88.8005,89.1228,88.644,88.9202,16831.0
2015-12-30 11:00:00,96.59,96.67,96.45,96.66,13211.0,88.9387,89.0123,88.8098,89.0031,13211.0
2015-12-30 11:30:00,96.69,96.86,96.6,96.77,12198.0,89.0307,89.1873,88.9479,89.1044,12198.0
2015-12-30 12:00:00,96.75,96.75,96.24,96.27,9166.0,89.086,89.086,88.6164,88.644,9166.0
2015-12-30 12:30:00,96.25,96.38,96.19,96.26,9865.0,88.6256,88.7453,88.5703,88.6348,9865.0
2015-12-30 13:00:00,96.29,96.34,96.0,96.08,10369.0,88.6624,88.7085,88.3954,88.4691,10369.0
2015-12-30 13:30:00,96.07,96.23,96.0,96.03,41512.0,88.4599,88.6072,88.3954,88.423,41512.0
2015-12-30 14:00:00,96.04,96.08,95.85,95.85,25651.0,88.4322,88.4691,88.2573,88.2573,25651.0
2015-12-30 14:30:00,95.82,95.86,95.56,95.7,11011.0,88.2297,88.2665,87.9903,88.1192,11011.0
2015-12-30 15:00:00,95.68,95.94,95.68,95.77,15960.0,88.1007,88.3402,88.1007,88.1836,15960.0
2015-12-30 15:30:00,95.79,95.79,95.24,95.56,109170.0,88.202,88.202,87.6956,87.9903,109170.0
2015-12-31 09:30:00,95.12,95.47,94.54,94.54,36048.0,87.5851,87.9074,87.0511,87.0511,36048.0
2015-12-31 10:00:00,94.61,95.19,94.52,95.09,17803.0,87.1155,87.6496,87.0326,87.5575,17803.0
2015-12-31 10:30:00,95.11,95.11,94.8,95.02,32904.0,87.5759,87.5759,87.2905,87.493,32904.0
2015-12-31 11:00:00,95.04,95.26,95.0,95.14,14531.0,87.5114,87.714,87.4746,87.6035,14531.0
2015-12-31 11:30:00,95.15,95.78,95.07,95.78,20496.0,87.6127,88.1928,87.5391,88.1928,20496.0
2015-12-31 12:00:00,95.8,96.04,95.51,95.8,20010.0,88.2112,88.4322,87.9442,88.2112,20010.0
2015-12-31 12:30:00,95.83,96.07,95.57,95.59,17514.0,88.2389,88.4599,87.9995,88.0179,17514.0
2015-12-31 13:00:00,95.7,95.7,95.17,95.28,15231.0,88.1192,88.1192,87.6311,87.7324,15231.0
2015-12-31 13:30:00,95.34,95.46,95.14,95.46,22400.0,87.7877,87.8982,87.6035,87.8982,22400.0
2015-12-31 14:00:00,95.51,95.71,95.44,95.49,19603.0,87.9442,88.1284,87.8798,87.9258,19603.0
2015-12-31 14:30:00,95.51,95.75,95.25,95.68,41107.0,87.9442,88.1652,87.7048,88.1007,41107.0
2015-12-31 15:00:00,95.68,96.0,95.59,95.8,86986.0,88.1007,88.3954,88.0179,88.2112,86986.0
2015-12-31 15:30:00,95.74,95.84,94.95,94.98,139326.0,88.156,88.2481,87.4286,87.4562,139326.0
2016-01-04 09:30:00,93.5,93.5,91.52,92.4,133400.0,86.0934,86.0934,84.2703,85.0806,133400.0
2016-01-04 10:00:00,92.41,92.51,91.25,91.3,96081.0,85.0898,85.1819,84.0217,84.0677,96081.0
2016-01-04 10:30:00,91.29,91.43,90.52,90.53,106097.0,84.0585,84.1874,83.3495,83.3587,106097.0
2016-01-04 11:00:00,90.55,90.55,89.91,90.31,99785.0,83.3771,83.3771,82.7878,83.1561,99785.0
2016-01-04 11:30:00,90.3,90.89,90.21,90.75,51075.0,83.1469,83.6902,83.0641,83.5613,51075.0
2016-01-04 12:00:00,90.7,90.89,90.11,90.45,68401.0,83.5152,83.6902,82.972,83.285,68401.0
2016-01-04 12:30:00,90.41,91.06,90.27,91.04,35063.0,83.2482,83.8467,83.1193,83.8283,35063.0
2016-01-04 13:00:00,91.05,91.61,90.74,91.17,59642.0,83.8375,84.3532,83.5521,83.948,59642.0
2016-01-04 13:30:00,91.15,91.76,91.06,91.38,75843.0,83.9296,84.4913,83.8467,84.1414,75843.0
2016-01-04 14:00:00,91.41,91.41,90.89,91.08,87366.0,84.169,84.169,83.6902,83.8651,87366.0
2016-01-04 14:30:00,91.11,91.39,90.75,91.39,59697.0,83.8928,84.1506,83.5613,84.1506,59697.0
2016-01-04 15:00:00,91.38,91.5,91.16,91.37,91161.0,84.1414,84.2519,83.9388,84.1322,91161.0
2016-01-04 15:30:00,91.36,92.5,91.34,92.44,221948.0,84.123,85.1726,84.1045,85.1174,221948.0
2016-01-05 09:30:00,92.75,93.14,92.11,92.12,54937.0,85.4028,85.762,84.8135,84.8228,54937.0
2016-01-05 10:00:00,92.16,92.43,92.02,92.35,59488.0,84.8596,85.1082,84.7307,85.0345,59488.0
2016-01-05 10:30:00,92.35,92.88,92.0,92.71,48068.0,85.0345,85.5225,84.7123,85.366,48068.0
2016-01-05 11:00:00,92.8,92.85,92.25,92.36,24499.0,85.4489,85.4949,84.9425,85.0437,24499.0
2016-01-05 11:30:00,92.42,92.9,92.39,92.86,53539.0,85.099,85.541,85.0714,85.5041,53539.0
2016-01-05 12:00:00,92.83,92.96,92.66,92.89,34621.0,85.4765,85.5962,85.32,85.5318,34621.0
2016-01-05 12:30:00,92.93,93.0,92.76,92.98,17912.0,85.5686,85.633,85.4121,85.6146,17912.0
2016-01-05 13:00:00,93.01,93.17,92.62,92.79,21191.0,85.6423,85.7896,85.2831,85.4397,21191.0
2016-01-05 13:30:00,92.7,93.23,92.6,92.98,27995.0,85.3568,85.8448,85.2647,85.6146,27995.0
2016-01-05 14:00:00,92.95,92.97,92.7,92.89,23699.0,85.587,85.6054,85.3568,85.5318,23699.0
2016-01-05 14:30:00,92.92,93.24,92.81,92.9,30847.0,85.5594,85.854,85.4581,85.541,30847.0
2016-01-05 15:00:00,92.93,92.93,92.41,92.57,37763.0,85.5686,85.5686,85.0898,85.2371,37763.0
2016-01-05 15:30:00,92.58,92.85,92.41,92.58,111754.0,85.2463,85.4949,85.0898,85.2463,111754.0
2016-01-06 09:30:00,91.02,91.86,90.67,91.52,118011.0,83.8099,84.5833,83.4876,84.2703,118011.0
2016-01-06 10:00:00,91.52,91.73,91.12,91.58,78713.0,84.2703,84.4636,83.902,84.3255,78713.0
2016-01-06 10:30:00,91.55,91.8,91.52,91.73,52525.0,84.2979,84.5281,84.2703,84.4636,52525.0
2016-01-06 11:00:00,91.73,92.12,91.58,92.12,40130.0,84.4636,84.8228,84.3255,84.8228,40130.0
2016-01-06 11:30:00,92.16,92.52,91.49,91.61,72537.0,84.8596,85.1911,84.2427,84.3532,72537.0
2016-01-06 12:00:00,91.6,91.61,91.15,91.25,35555.0,84.3439,84.3532,83.9296,84.0217,35555.0
2016-01-06 12:30:00,91.27,91.75,91.18,91.52,15978.0,84.0401,84.4821,83.9572,84.2703,15978.0
2016-01-06 13:00:00,91.51,91.51,90.83,90.93,36056.0,84.2611,84.2611,83.6349,83.727,36056.0
2016-01-06 13:30:00,90.95,91.31,90.89,90.92,50683.0,83.7454,84.0769,83.6902,83.7178,50683.0
2016-01-06 14:00:00,90.84,91.17,90.79,90.94,41379.0,83.6441,83.948,83.5981,83.7362,41379.0
2016-01-06 14:30:00,90.9,90.96,89.75,89.83,66556.0,83.6994,83.7546,82.6405,82.7142,66556.0
2016-01-06 15:00:00,89.86,90.25,89.78,90.25,82646.0,82.7418,83.1009,82.6681,83.1009,82646.0
2016-01-06 15:30:00,90.26,90.58,90.1,90.4,174254.0,83.1101,83.4047,82.9628,83.239,174254.0
2016-01-07 09:30:00,88.53,89.52,87.75,89.02,208412.0,81.5171,82.4287,80.7989,81.9683,208412.0
2016-01-07 10:00:00,88.96,89.4,88.79,88.92,140264.0,81.9131,82.3182,81.7565,81.8762,140264.0
2016-01-07 10:30:00,89.02,90.41,88.98,90.21,181821.0,81.9683,83.2482,81.9315,83.0641,181821.0
2016-01-07 11:00:00,90.23,90.32,89.64,89.71,119347.0,83.0825,83.1653,82.5392,82.6037,119347.0
2016-01-07 11:30:00,89.77,90.0,89.6,89.7,58642.0,82.6589,82.8707,82.5024,82.5945,58642.0
2016-01-07 12:00:00,89.61,89.77,89.52,89.65,35740.0,82.5116,82.6589,82.4287,82.5484,35740.0
2016-01-07 12:30:00,89.68,89.79,89.35,89.44,71055.0,82.576,82.6773,82.2722,82.355,71055.0
2016-01-07 13:00:00,89.51,89.51,88.75,88.86,83682.0,82.4195,82.4195,81.7197,81.821,83682.0
2016-01-07 13:30:00,88.87,88.96,88.44,88.75,71058.0,81.8302,81.9131,81.4343,81.7197,71058.0
2016-01-07 14:00:00,88.75,88.78,88.41,88.45,61154.0,81.7197,81.7473,81.4066,81.4435,61154.0
2016-01-07 14:30:00,88.47,88.96,88.31,88.78,47922.0,81.4619,81.9131,81.3146,81.7473,47922.0
2016-01-07 15:00:00,88.76,88.81,87.99,88.07,207047.0,81.7289,81.775,81.0199,81.0936,207047.0
2016-01-07 15:30:00,88.08,88.81,88.08,88.27,333651.0,81.1028,81.775,81.1028,81.2777,333651.0
2016-01-08 09:30:00,88.45,89.29,88.05,88.5,106898.0,81.4435,82.2169,81.0752,81.4895,106898.0
2016-01-08 10:00:00,88.6,88.67,87.84,88.1,64348.0,81.5816,81.646,80.8818,81.1212,64348.0
2016-01-08 10:30:00,88.1,88.52,87.97,88.06,35479.0,81.1212,81.5079,81.0015,81.0844,35479.0
2016-01-08 11:00:00,88.06,88.32,87.52,87.6,69960.0,81.0844,81.3238,80.5871,80.6608,69960.0
2016-01-08 11:30:00,87.52,87.85,87.06,87.82,37004.0,80.5871,80.891,80.1636,80.8634,37004.0
2016-01-08 12:00:00,87.83,88.09,87.7,87.99,52195.0,80.8726,81.112,80.7529,81.0199,52195.0
2016-01-08 12:30:00,88.05,88.07,87.81,87.98,35852.0,81.0752,81.0936,80.8542,81.0107,35852.0
2016-01-08 13:00:00,87.99,88.0,87.11,87.17,32394.0,81.0199,81.0291,80.2096,80.2649,32394.0
2016-01-08 13:30:00,87.22,87.6,87.15,87.57,85652.0,80.3109,80.6608,80.2464,80.6332,85652.0
2016-01-08 14:00:00,87.57,88.03,87.11,87.14,64385.0,80.6332,81.0567,80.2096,80.2372,64385.0
2016-01-08 14:30:00,87.15,87.54,87.1,87.13,24779.0,80.2464,80.6056,80.2004,80.228,24779.0
2016-01-08 15:00:00,87.09,87.26,86.65,86.66,108538.0,80.1912,80.3477,79.7861,79.7953,108538.0
2016-01-08 15:30:00,86.66,86.71,85.92,86.24,278863.0,79.7953,79.8413,79.1139,79.4085,278863.0
2016-01-11 09:30:00,86.98,87.53,85.27,85.42,95784.0,80.0899,80.5963,78.5154,78.6535,95784.0
2016-01-11 10:00:00,85.36,85.86,85.24,85.54,130150.0,78.5982,79.0586,78.4877,78.764,130150.0
2016-01-11 10:30:00,85.53,85.99,84.92,85.07,133611.0,78.7548,79.1783,78.1931,78.3312,133611.0
2016-01-11 11:00:00,85.01,85.65,84.68,85.46,91153.0,78.276,78.8653,77.9721,78.6903,91153.0
2016-01-11 11:30:00,85.41,86.15,85.32,85.77,249152.0,78.6443,79.3257,78.5614,78.9758,249152.0
2016-01-11 12:00:00,85.74,85.87,85.59,85.63,43747.0,78.9481,79.0678,78.81,78.8469,43747.0
2016-01-11 12:30:00,85.67,85.79,85.43,85.7,61959.0,78.8837,78.9942,78.6627,78.9113,61959.0
2016-01-11 13:00:00,85.64,85.78,85.41,85.68,213919.0,78.8561,78.985,78.6443,78.8929,213919.0
2016-01-11 13:30:00,85.68,85.79,85.32,85.42,190218.0,78.8929,78.9942,78.5614,78.6535,190218.0
2016-01-11 14:00:00,85.49,85.77,85.37,85.72,193251.0,78.7179,78.9758,78.6074,78.9297,193251.0
2016-01-11 14:30:00,85.76,85.89,85.54,85.61,99614.0,78.9666,79.0863,78.764,78.8284,99614.0
2016-01-11 15:00:00,85.66,86.12,85.4,85.96,125528.0,78.8745,79.298,78.6351,79.1507,125528.0
2016-01-11 15:30:00,85.98,86.2,85.77,85.85,382642.0,79.1691,79.3717,78.9758,79.0494,382642.0
2016-01-12 09:30:00,86.73,88.12,86.47,87.75,119295.0,79.8597,81.1396,79.6203,80.7989,119295.0
2016-01-12 10:00:00,87.67,88.18,87.44,87.48,215718.0,80.7253,81.1949,80.5135,80.5503,215718.0
2016-01-12 10:30:00,87.4,87.66,87.28,87.63,220950.0,80.4766,80.716,80.3661,80.6884,220950.0
2016-01-12 11:00:00,87.63,87.67,86.94,87.0,137260.0,80.6884,80.7253,80.0531,80.1083,137260.0
2016-01-12 11:30:00,87.0,87.23,86.61,86.87,143939.0,80.1083,80.3201,79.7492,79.9886,143939.0
2016-01-12 12:00:00,86.84,86.96,86.38,86.54,51367.0,79.961,80.0715,79.5374,79.6848,51367.0
2016-01-12 12:30:00,86.47,86.55,86.11,86.35,63896.0,79.6203,79.694,79.2888,79.5098,63896.0
2016-01-12 13:00:00,86.36,86.6,86.13,86.16,67959.0,79.519,79.74,79.3072,79.3349,67959.0
2016-01-12 13:30:00,86.12,86.25,85.88,85.88,135486.0,79.298,79.4177,79.0771,79.0771,135486.0
2016-01-12 14:00:00,85.87,86.05,85.66,85.97,73895.0,79.0678,79.2336,78.8745,79.1599,73895.0
2016-01-12 14:30:00,85.95,86.16,85.75,86.12,135243.0,79.1415,79.3349,78.9573,79.298,135243.0
2016-01-12 15:00:00,86.09,86.94,85.87,86.69,172638.0,79.2704,80.0531,79.0678,79.8229,172638.0
2016-01-12 15:30:00,86.68,86.91,86.3,86.71,298417.0,79.8137,80.0255,79.4638,79.8413,298417.0
2016-01-13 09:30:00,86.89,87.19,86.61,86.88,153069.0,80.007,80.2833,79.7492,79.9978,153069.0
2016-01-13 10:00:00,86.96,87.24,86.45,86.45,52044.0,80.0715,80.3293,79.6019,79.6019,52044.0
2016-01-13 10:30:00,86.41,86.46,85.68,86.46,35730.0,79.5651,79.6111,78.8929,79.6111,35730.0
2016-01-13 11:00:00,86.37,86.38,85.66,85.95,39258.0,79.5282,79.5374,78.8745,79.1415,39258.0
2016-01-13 11:30:00,86.07,86.19,85.23,85.38,25493.0,79.252,79.3625,78.4785,78.6167,25493.0
2016-01-13 12:00:00,85.33,85.95,85.32,85.77,25986.0,78.5706,79.1415,78.5614,78.9758,25986.0
2016-01-13 12:30:00,85.82,85.82,84.59,85.0,79966.0,79.0218,79.0218,77.8892,78.2668,79966.0
2016-01-13 13:00:00,85.0,85.19,84.68,84.68,78320.0,78.2668,78.4417,77.9721,77.9721,78320.0
2016-01-13 13:30:00,84.67,84.86,84.17,84.3,73613.0,77.9629,78.1378,77.5025,77.6222,73613.0
2016-01-13 14:00:00,84.25,84.73,83.67,84.19,136063.0,77.5762,78.0181,77.0421,77.5209,136063.0
2016-01-13 14:30:00,84.19,84.25,82.9,83.5,164215.0,77.5209,77.5762,76.3331,76.8856,164215.0
2016-01-13 15:00:00,83.5,83.87,83.2,83.63,121543.0,76.8856,77.2263,76.6093,77.0053,121543.0
2016-01-13 15:30:00,83.67,84.04,83.36,83.55,246927.0,77.0421,77.3828,76.7567,76.9316,246927.0
2016-01-14 09:30:00,83.67,83.88,82.56,83.48,89416.0,77.0421,77.2355,76.02,76.8672,89416.0
2016-01-14 10:00:00,83.5,85.13,83.48,85.09,137213.0,76.8856,78.3865,76.8672,78.3496,137213.0
2016-01-14 10:30:00,85.05,85.87,84.95,85.19,172570.0,78.3128,79.0678,78.2207,78.4417,172570.0
2016-01-14 11:00:00,85.19,85.26,84.39,84.7,76916.0,78.4417,78.5062,77.7051,77.9905,76916.0
2016-01-14 11:30:00,84.76,85.1,84.47,85.09,78460.0,78.0458,78.3588,77.7787,78.3496,78460.0
2016-01-14 12:00:00,85.12,85.23,84.57,84.64,57761.0,78.3773,78.4785,77.8708,77.9353,57761.0
2016-01-14 12:30:00,84.71,85.15,84.6,84.95,81885.0,77.9997,78.4049,77.8984,78.2207,81885.0
2016-01-14 13:00:00,84.93,85.51,84.85,85.44,69475.0,78.2023,78.7364,78.1286,78.6719,69475.0
2016-01-14 13:30:00,85.52,85.75,85.2,85.36,116512.0,78.7456,78.9573,78.4509,78.5982,116512.0
2016-01-14 14:00:00,85.4,85.44,84.84,85.2,343333.0,78.6351,78.6719,78.1194,78.4509,343333.0
2016-01-14 14:30:00,85.24,85.65,84.8,85.4,111523.0,78.4877,78.8653,78.0826,78.6351,111523.0
2016-01-14 15:00:00,85.35,85.86,85.28,85.52,85777.0,78.589,79.0586,78.5246,78.7456,85777.0
2016-01-14 15:30:00,85.54,85.57,85.0,85.3,265992.0,78.764,78.7916,78.2668,78.543,265992.0
2016-01-15 09:30:00,82.5,84.13,82.5,83.46,101004.0,75.9648,77.4657,75.9648,76.8487,101004.0
2016-01-15 10:00:00,83.46,84.13,82.9,83.78,54858.0,76.8487,77.4657,76.3331,77.1434,54858.0
2016-01-15 10:30:00,83.76,84.4,83.22,83.23,56327.0,77.125,77.7143,76.6278,76.637,56327.0
2016-01-15 11:00:00,83.17,83.39,82.87,83.09,37859.0,76.5817,76.7843,76.3055,76.5081,37859.0
2016-01-15 11:30:00,82.98,83.29,82.49,82.98,43034.0,76.4068,76.6922,75.9556,76.4068,43034.0
2016-01-15 12:00:00,82.89,82.89,82.08,82.31,45240.0,76.3239,76.3239,75.5781,75.7898,45240.0
2016-01-15 12:30:00,82.29,82.73,81.88,82.73,43182.0,75.7714,76.1766,75.3939,76.1766,43182.0
2016-01-15 13:00:00,82.7,82.99,82.24,82.95,40938.0,76.149,76.416,75.7254,76.3791,40938.0
2016-01-15 13:30:00,82.94,83.23,82.67,83.12,49852.0,76.3699,76.637,76.1213,76.5357,49852.0
2016-01-15 14:00:00,83.12,83.21,82.57,82.57,43658.0,76.5357,76.6186,76.0293,76.0293,43658.0
2016-01-15 14:30:00,82.64,84.02,82.48,84.02,54255.0,76.0937,77.3644,75.9464,77.3644,54255.0
2016-01-15 15:00:00,84.06,84.37,83.38,84.05,110546.0,77.4012,77.6867,76.7751,77.392,110546.0
2016-01-15 15:30:00,84.08,84.21,83.67,83.86,145668.0,77.4196,77.5393,77.0421,77.2171,145668.0
2016-01-19 09:30:00,85.1,85.43,83.91,84.5,127885.0,78.3588,78.6627,77.2631,77.8064,127885.0
2016-01-19 10:00:00,84.5,85.47,84.26,85.37,110377.0,77.8064,78.6995,77.5854,78.6074,110377.0
2016-01-19 10:30:00,85.45,85.47,84.28,84.42,28756.0,78.6811,78.6995,77.6038,77.7327,28756.0
2016-01-19 11:00:00,84.39,84.5,83.85,84.32,35112.0,77.7051,77.8064,77.2079,77.6406,35112.0
2016-01-19 11:30:00,84.37,84.85,84.33,84.34,47518.0,77.6867,78.1286,77.6498,77.659,47518.0
2016-01-19 12:00:00,84.4,84.48,83.84,84.06,37659.0,77.7143,77.788,77.1986,77.4012,37659.0
2016-01-19 12:30:00,84.06,84.06,83.08,83.17,51232.0,77.4012,77.4012,76.4989,76.5817,51232.0
2016-01-19 13:00:00,83.15,83.55,82.94,83.09,31515.0,76.5633,76.9316,76.3699,76.5081,31515.0
2016-01-19 13:30:00,83.15,83.16,82.34,82.45,33803.0,76.5633,76.5725,75.8175,75.9188,33803.0
2016-01-19 14:00:00,82.43,82.62,81.84,81.99,56167.0,75.9003,76.0753,75.3571,75.4952,56167.0
2016-01-19 14:30:00,82.04,82.2,81.5,81.81,55673.0,75.5412,75.6886,75.044,75.3295,55673.0
2016-01-19 15:00:00,81.8,82.74,81.76,82.72,132280.0,75.3202,76.1858,75.2834,76.1674,132280.0
2016-01-19 15:30:00,82.73,82.97,82.38,82.51,252704.0,76.1766,76.3976,75.8543,75.974,252704.0
2016-01-20 09:30:00,80.91,81.42,79.94,80.09,119668.0,74.5007,74.9703,73.6076,73.7457,119668.0
2016-01-20 10:00:00,80.08,80.85,79.97,80.38,64865.0,73.7365,74.4455,73.6352,74.0127,64865.0
2016-01-20 10:30:00,80.36,80.44,79.48,79.48,142449.0,73.9943,74.068,73.184,73.184,142449.0
2016-01-20 11:00:00,79.49,80.49,79.49,80.29,80691.0,73.1932,74.114,73.1932,73.9299,80691.0
2016-01-20 11:30:00,80.28,80.6,79.61,79.89,74388.0,73.9207,74.2153,73.3037,73.5615,74388.0
2016-01-20 12:00:00,79.91,80.12,78.83,78.9,55823.0,73.58,73.7733,72.5855,72.65,55823.0
2016-01-20 12:30:00,78.88,80.07,78.85,80.02,36978.0,72.6316,73.7273,72.6039,73.6812,36978.0
2016-01-20 13:00:00,80.03,80.23,79.15,79.63,46472.0,73.6905,73.8746,72.8802,73.3221,46472.0
2016-01-20 13:30:00,79.64,81.29,79.64,80.97,90291.0,73.3313,74.8506,73.3313,74.556,90291.0
2016-01-20 14:00:00,80.9,81.24,80.47,80.71,69050.0,74.4915,74.8046,74.0956,74.3166,69050.0
2016-01-20 14:30:00,80.62,81.18,80.37,81.05,79579.0,74.2337,74.7494,74.0035,74.6297,79579.0
2016-01-20 15:00:00,81.05,83.15,80.91,82.67,215964.0,74.6297,76.5633,74.5007,76.1213,215964.0
2016-01-20 15:30:00,82.68,82.74,81.32,81.63,215089.0,76.1305,76.1858,74.8783,75.1637,215089.0
2016-01-21 09:30:00,82.09,82.63,80.34,80.77,56443.0,75.5873,76.0845,73.9759,74.3718,56443.0
2016-01-21 10:00:00,80.84,82.43,80.79,82.35,119356.0,74.4363,75.9003,74.3903,75.8267,119356.0
2016-01-21 10:30:00,82.31,83.39,82.25,82.93,97077.0,75.7898,76.7843,75.7346,76.3607,97077.0
2016-01-21 11:00:00,82.93,83.16,82.05,82.1,65984.0,76.3607,76.5725,75.5504,75.5965,65984.0
2016-01-21 11:30:00,82.18,83.07,82.16,82.91,37421.0,75.6701,76.4896,75.6517,76.3423,37421.0
2016-01-21 12:00:00,82.95,83.24,82.53,82.64,56752.0,76.3791,76.6462,75.9924,76.0937,56752.0
2016-01-21 12:30:00,82.61,82.82,82.06,82.13,19718.0,76.0661,76.2594,75.5596,75.6241,19718.0
2016-01-21 13:00:00,82.2,82.62,81.9,82.02,41843.0,75.6886,76.0753,75.4123,75.5228,41843.0
2016-01-21 13:30:00,82.06,82.32,81.39,82.26,30065.0,75.5596,75.7991,74.9427,75.7438,30065.0
2016-01-21 14:00:00,82.31,82.43,81.5,81.84,46227.0,75.7898,75.9003,75.044,75.3571,46227.0
2016-01-21 14:30:00,82.0,82.71,81.98,82.64,45628.0,75.5044,76.1582,75.486,76.0937,45628.0
2016-01-21 15:00:00,82.55,82.61,81.91,82.28,45102.0,76.0108,76.0661,75.4215,75.7622,45102.0
2016-01-21 15:30:00,82.3,82.78,82.19,82.2,108137.0,75.7806,76.2226,75.6794,75.6886,108137.0
2016-01-22 09:30:00,83.73,86.88,83.71,86.88,170855.0,77.0974,79.9978,77.0789,79.9978,170855.0
2016-01-22 10:00:00,86.99,88.07,86.36,86.49,203071.0,80.0991,81.0936,79.519,79.6387,203071.0
2016-01-22 10:30:00,86.35,86.75,85.14,85.24,126179.0,79.5098,79.8781,78.3957,78.4877,126179.0
2016-01-22 11:00:00,85.07,85.63,84.73,85.58,103066.0,78.3312,78.8469,78.0181,78.8008,103066.0
2016-01-22 11:30:00,85.63,85.63,84.67,84.73,19641.0,78.8469,78.8469,77.9629,78.0181,19641.0
2016-01-22 12:00:00,84.67,85.13,84.55,84.87,77814.0,77.9629,78.3865,77.8524,78.1471,77814.0
2016-01-22 12:30:00,84.85,85.27,84.8,85.19,56298.0,78.1286,78.5154,78.0826,78.4417,56298.0
2016-01-22 13:00:00,85.26,85.65,84.82,85.34,35663.0,78.5062,78.8653,78.101,78.5798,35663.0
2016-01-22 13:30:00,85.34,85.64,85.06,85.51,22685.0,78.5798,78.8561,78.322,78.7364,22685.0
2016-01-22 14:00:00,85.6,85.6,85.06,85.06,23075.0,78.8192,78.8192,78.322,78.322,23075.0
2016-01-22 14:30:00,85.0,85.1,84.57,84.95,23979.0,78.2668,78.3588,77.8708,78.2207,23979.0
2016-01-22 15:00:00,84.95,85.07,84.75,84.93,61510.0,78.2207,78.3312,78.0366,78.2023,61510.0
2016-01-22 15:30:00,84.93,85.44,84.78,85.37,134694.0,78.2023,78.6719,78.0642,78.6074,134694.0
2016-01-25 09:30:00,84.65,85.61,84.1,84.83,75979.0,77.9445,78.8284,77.4381,78.1102,75979.0
2016-01-25 10:00:00,84.78,85.16,84.24,84.6,57853.0,78.0642,78.4141,77.567,77.8984,57853.0
2016-01-25 10:30:00,84.58,84.78,83.57,83.64,56054.0,77.88,78.0642,76.95,77.0145,56054.0
2016-01-25 11:00:00,83.4,83.94,82.92,83.94,33230.0,76.7935,77.2907,76.3515,77.2907,33230.0
2016-01-25 11:30:00,83.93,83.95,83.11,83.64,31980.0,77.2815,77.2999,76.5265,77.0145,31980.0
2016-01-25 12:00:00,83.53,83.85,83.42,83.52,36447.0,76.9132,77.2079,76.8119,76.904,36447.0
2016-01-25 12:30:00,83.5,83.99,83.46,83.79,31327.0,76.8856,77.3368,76.8487,77.1526,31327.0
2016-01-25 13:00:00,83.83,84.17,83.82,83.91,22432.0,77.1894,77.5025,77.1802,77.2631,22432.0
2016-01-25 13:30:00,83.82,83.86,82.73,82.79,14864.0,77.1802,77.2171,76.1766,76.2318,14864.0
2016-01-25 14:00:00,82.7,83.32,82.7,82.93,95110.0,76.149,76.7198,76.149,76.3607,95110.0
2016-01-25 14:30:00,82.99,83.56,82.8,83.45,96088.0,76.416,76.9408,76.241,76.8395,96088.0
2016-01-25 15:00:00,83.49,83.65,82.53,82.7,55592.0,76.8764,77.0237,75.9924,76.149,55592.0
2016-01-25 15:30:00,82.64,83.09,82.57,82.9,124266.0,76.0937,76.5081,76.0293,76.3331,124266.0
2016-01-26 09:30:00,83.09,83.43,82.64,82.91,111646.0,76.5081,76.8211,76.0937,76.3423,111646.0
2016-01-26 10:00:00,82.98,83.98,82.87,83.49,74500.0,76.4068,77.3276,76.3055,76.8764,74500.0
2016-01-26 10:30:00,83.36,83.71,83.16,83.32,42739.0,76.7567,77.0789,76.5725,76.7198,42739.0
2016-01-26 11:00:00,83.41,83.94,83.36,83.8,37486.0,76.8027,77.2907,76.7567,77.1618,37486.0
2016-01-26 11:30:00,83.69,83.73,83.06,83.37,20584.0,77.0605,77.0974,76.4804,76.7659,20584.0
2016-01-26 12:00:00,83.49,84.06,83.43,83.96,35692.0,76.8764,77.4012,76.8211,77.3091,35692.0
2016-01-26 12:30:00,84.06,84.12,83.58,83.61,23628.0,77.4012,77.4565,76.9592,76.9869,23628.0
2016-01-26 13:00:00,83.7,83.95,83.5,83.86,19681.0,77.0697,77.2999,76.8856,77.2171,19681.0
2016-01-26 13:30:00,83.82,83.82,83.48,83.48,18024.0,77.1802,77.1802,76.8672,76.8672,18024.0
2016-01-26 14:00:00,83.5,84.0,83.5,83.7,19102.0,76.8856,77.346,76.8856,77.0697,19102.0
2016-01-26 14:30:00,83.7,84.05,83.47,83.84,37564.0,77.0697,77.392,76.858,77.1986,37564.0
2016-01-26 15:00:00,83.79,83.95,83.57,83.92,39228.0,77.1526,77.2999,76.95,77.2723,39228.0
2016-01-26 15:30:00,83.91,84.28,83.8,84.23,125329.0,77.2631,77.6038,77.1618,77.5578,125329.0
2016-01-27 09:30:00,84.33,84.55,83.26,83.68,32789.0,77.6498,77.8524,76.6646,77.0513,32789.0
2016-01-27 10:00:00,83.77,84.06,83.27,83.61,32064.0,77.1342,77.4012,76.6738,76.9869,32064.0
2016-01-27 10:30:00,83.65,83.94,83.43,83.59,33228.0,77.0237,77.2907,76.8211,76.9685,33228.0
2016-01-27 11:00:00,83.61,84.0,83.4,84.0,19526.0,76.9869,77.346,76.7935,77.346,19526.0
2016-01-27 11:30:00,84.02,84.94,84.01,84.94,39170.0,77.3644,78.2115,77.3552,78.2115,39170.0
2016-01-27 12:00:00,84.83,85.67,84.8,85.47,62025.0,78.1102,78.8837,78.0826,78.6995,62025.0
2016-01-27 12:30:00,85.44,85.52,84.5,84.52,36859.0,78.6719,78.7456,77.8064,77.8248,36859.0
2016-01-27 13:00:00,84.51,84.94,84.4,84.47,20439.0,77.8156,78.2115,77.7143,77.7787,20439.0
2016-01-27 13:30:00,84.45,85.17,84.41,85.17,36763.0,77.7603,78.4233,77.7235,78.4233,36763.0
2016-01-27 14:00:00,85.17,85.28,84.04,84.91,84208.0,78.4233,78.5246,77.3828,78.1839,84208.0
2016-01-27 14:30:00,84.89,84.91,83.93,84.06,44783.0,78.1655,78.1839,77.2815,77.4012,44783.0
2016-01-27 15:00:00,84.12,84.12,83.13,83.53,64620.0,77.4565,77.4565,76.5449,76.9132,64620.0
2016-01-27 15:30:00,83.49,83.9,83.39,83.67,118313.0,76.8764,77.2539,76.7843,77.0421,118313.0
2016-01-28 09:30:00,84.66,85.56,84.66,85.27,40424.0,77.9537,78.7824,77.9537,78.5154,40424.0
2016-01-28 10:00:00,85.21,85.25,83.64,83.65,67328.0,78.4601,78.497,77.0145,77.0237,67328.0
2016-01-28 10:30:00,83.52,84.27,83.39,84.15,39060.0,76.904,77.5946,76.7843,77.4841,39060.0
2016-01-28 11:00:00,84.13,84.86,84.05,84.05,52370.0,77.4657,78.1378,77.392,77.392,52370.0
2016-01-28 11:30:00,84.08,84.13,83.27,83.27,25824.0,77.4196,77.4657,76.6738,76.6738,25824.0
2016-01-28 12:00:00,83.23,83.8,83.2,83.7,20021.0,76.637,77.1618,76.6093,77.0697,20021.0
2016-01-28 12:30:00,83.74,84.08,83.49,83.59,12102.0,77.1066,77.4196,76.8764,76.9685,12102.0
2016-01-28 13:00:00,83.58,83.73,83.02,83.31,15371.0,76.9592,77.0974,76.4436,76.7106,15371.0
2016-01-28 13:30:00,83.28,83.57,83.01,83.06,28244.0,76.683,76.95,76.4344,76.4804,28244.0
2016-01-28 14:00:00,83.04,83.68,83.03,83.63,32593.0,76.462,77.0513,76.4528,77.0053,32593.0
2016-01-28 14:30:00,83.67,83.89,83.28,83.39,14239.0,77.0421,77.2447,76.683,76.7843,14239.0
2016-01-28 15:00:00,83.34,83.67,83.21,83.23,29164.0,76.7383,77.0421,76.6186,76.637,29164.0
2016-01-28 15:30:00,83.21,83.48,82.98,83.27,61866.0,76.6186,76.8672,76.4068,76.6738,61866.0
2016-01-29 09:30:00,83.37,84.54,83.09,84.19,60190.0,76.7659,77.8432,76.5081,77.5209,60190.0
2016-01-29 10:00:00,84.23,85.77,84.22,85.62,81141.0,77.5578,78.9758,77.5485,78.8376,81141.0
2016-01-29 10:30:00,85.58,86.94,85.46,86.06,116965.0,78.8008,80.0531,78.6903,79.2428,116965.0
2016-01-29 11:00:00,86.13,87.21,86.12,87.19,75236.0,79.3072,80.3017,79.298,80.2833,75236.0
2016-01-29 11:30:00,87.26,87.63,86.83,87.35,68686.0,80.3477,80.6884,79.9518,80.4306,68686.0
2016-01-29 12:00:00,87.28,87.76,87.07,87.27,44949.0,80.3661,80.8081,80.1728,80.3569,44949.0
2016-01-29 12:30:00,87.27,87.69,87.05,87.49,78227.0,80.3569,80.7437,80.1544,80.5595,78227.0
2016-01-29 13:00:00,87.47,87.54,86.99,87.15,48606.0,80.5411,80.6056,80.0991,80.2464,48606.0
2016-01-29 13:30:00,87.15,87.59,87.06,87.58,38387.0,80.2464,80.6516,80.1636,80.6424,38387.0
2016-01-29 14:00:00,87.6,88.18,87.38,88.18,44833.0,80.6608,81.1949,80.4582,81.1949,44833.0
2016-01-29 14:30:00,88.13,88.42,87.82,87.93,66858.0,81.1488,81.4158,80.8634,80.9647,66858.0
2016-01-29 15:00:00,88.05,88.96,87.89,88.85,116483.0,81.0752,81.9131,80.9278,81.8118,116483.0
2016-01-29 15:30:00,88.88,88.97,88.11,88.27,412025.0,81.8394,81.9223,81.1304,81.2777,412025.0
2016-02-01 09:30:00,87.54,88.15,86.84,88.02,133897.0,80.6056,81.1672,79.961,81.0475,133897.0
2016-02-01 10:00:00,88.1,88.1,87.34,87.6,85912.0,81.1212,81.1212,80.4214,80.6608,85912.0
2016-02-01 10:30:00,87.54,88.01,87.42,87.71,101838.0,80.6056,81.0383,80.4951,80.7621,101838.0
2016-02-01 11:00:00,87.69,88.01,87.16,87.95,47382.0,80.7437,81.0383,80.2557,80.9831,47382.0
2016-02-01 11:30:00,87.99,88.29,87.81,88.09,101233.0,81.0199,81.2961,80.8542,81.112,101233.0
2016-02-01 12:00:00,88.1,88.14,87.44,87.63,75818.0,81.1212,81.158,80.5135,80.6884,75818.0
2016-02-01 12:30:00,87.72,87.8,86.96,86.96,26057.0,80.7713,80.845,80.0715,80.0715,26057.0
2016-02-01 13:00:00,86.97,87.99,86.97,87.98,67420.0,80.0807,81.0199,80.0807,81.0107,67420.0
2016-02-01 13:30:00,87.96,87.97,87.29,87.72,28302.0,80.9923,81.0015,80.3754,80.7713,28302.0
2016-02-01 14:00:00,87.77,87.79,87.08,87.67,37427.0,80.8173,80.8358,80.182,80.7253,37427.0
2016-02-01 14:30:00,87.72,87.9,87.37,87.77,55639.0,80.7713,80.937,80.449,80.8173,55639.0
2016-02-01 15:00:00,87.75,88.07,87.53,87.98,107655.0,80.7989,81.0936,80.5963,81.0107,107655.0
2016-02-01 15:30:00,88.0,88.0,87.07,87.12,289737.0,81.0291,81.0291,80.1728,80.2188,289737.0
2016-02-02 09:30:00,86.64,87.84,86.0,86.73,237125.0,79.7768,80.8818,79.1875,79.8597,237125.0
2016-02-02 10:00:00,86.66,86.97,85.77,86.55,211186.0,79.7953,80.0807,78.9758,79.694,211186.0
2016-02-02 10:30:00,86.5,86.76,86.04,86.25,108587.0,79.6479,79.8873,79.2244,79.4177,108587.0
2016-02-02 11:00:00,86.34,86.37,85.97,86.22,72212.0,79.5006,79.5282,79.1599,79.3901,72212.0
2016-02-02 11:30:00,86.2,86.62,86.09,86.1,70335.0,79.3717,79.7584,79.2704,79.2796,70335.0
2016-02-02 12:00:00,86.09,86.29,85.69,86.27,73989.0,79.2704,79.4546,78.9021,79.4362,73989.0
2016-02-02 12:30:00,86.17,87.06,86.11,86.84,83241.0,79.3441,80.1636,79.2888,79.961,83241.0
2016-02-02 13:00:00,86.83,87.0,86.25,86.99,43747.0,79.9518,80.1083,79.4177,80.0991,43747.0
2016-02-02 13:30:00,86.96,87.01,86.64,86.74,63833.0,80.0715,80.1175,79.7768,79.8689,63833.0
2016-02-02 14:00:00,86.75,86.97,86.57,86.67,70496.0,79.8781,80.0807,79.7124,79.8045,70496.0
2016-02-02 14:30:00,86.72,87.23,86.48,86.49,157795.0,79.8505,80.3201,79.6295,79.6387,157795.0
2016-02-02 15:00:00,86.47,86.55,85.89,86.5,85675.0,79.6203,79.694,79.0863,79.6479,85675.0
2016-02-02 15:30:00,86.51,87.05,86.51,86.93,276115.0,79.6571,80.1544,79.6571,80.0439,276115.0
2016-02-03 09:30:00,88.11,88.65,87.71,87.9,82450.0,81.1304,81.6276,80.7621,80.937,82450.0
2016-02-03 10:00:00,87.87,87.93,85.28,85.58,191083.0,80.9094,80.9647,78.5246,78.8008,191083.0
2016-02-03 10:30:00,85.59,87.14,85.2,87.05,115547.0,78.81,80.2372,78.4509,80.1544,115547.0
2016-02-03 11:00:00,87.05,87.21,85.66,87.05,66425.0,80.1544,80.3017,78.8745,80.1544,66425.0
2016-02-03 11:30:00,86.94,87.57,86.55,87.04,84965.0,80.0531,80.6332,79.694,80.1452,84965.0
2016-02-03 12:00:00,87.05,87.22,86.56,87.12,55862.0,80.1544,80.3109,79.7032,80.2188,55862.0
2016-02-03 12:30:00,87.12,87.13,86.78,87.02,67378.0,80.2188,80.228,79.9058,80.1267,67378.0
2016-02-03 13:00:00,87.14,87.35,86.64,86.7,66548.0,80.2372,80.4306,79.7768,79.8321,66548.0
2016-02-03 13:30:00,86.71,86.71,86.13,86.14,86326.0,79.8413,79.8413,79.3072,79.3165,86326.0
2016-02-03 14:00:00,86.22,87.71,86.15,87.52,180545.0,79.3901,80.7621,79.3257,80.5871,180545.0
2016-02-03 14:30:00,87.51,87.9,87.23,87.68,85515.0,80.5779,80.937,80.3201,80.7345,85515.0
2016-02-03 15:00:00,87.68,88.03,87.34,87.34,161320.0,80.7345,81.0567,80.4214,80.4214,161320.0
2016-02-03 15:30:00,87.36,88.06,87.3,87.95,379015.0,80.4398,81.0844,80.3846,80.9831,379015.0
2016-02-04 09:30:00,92.26,95.0,91.5,93.49,492220.0,84.9517,87.4746,84.2519,86.0842,492220.0
2016-02-04 10:00:00,93.58,93.62,93.0,93.56,177244.0,86.1671,86.2039,85.633,86.1487,177244.0
2016-02-04 10:30:00,93.57,94.55,93.56,94.24,218079.0,86.1579,87.0603,86.1487,86.7748,218079.0
2016-02-04 11:00:00,94.26,94.31,93.0,93.15,121129.0,86.7932,86.8393,85.633,85.7712,121129.0
2016-02-04 11:30:00,93.15,93.46,92.91,93.0,149275.0,85.7712,86.0566,85.5502,85.633,149275.0
2016-02-04 12:00:00,93.0,93.41,92.75,93.33,93743.0,85.633,86.0106,85.4028,85.9369,93743.0
2016-02-04 12:30:00,93.21,95.44,92.95,95.27,127227.0,85.8264,87.8798,85.587,87.7232,127227.0
2016-02-04 13:00:00,95.11,95.39,93.46,93.74,62457.0,87.5759,87.8337,86.0566,86.3144,62457.0
2016-02-04 13:30:00,94.2,94.53,93.45,93.61,43595.0,86.738,87.0418,86.0474,86.1947,43595.0
2016-02-04 14:00:00,93.7,93.96,93.01,93.61,116373.0,86.2776,86.517,85.6423,86.1947,116373.0
2016-02-04 14:30:00,93.62,93.71,93.12,93.2,83796.0,86.2039,86.2868,85.7435,85.8172,83796.0
2016-02-04 15:00:00,93.28,93.57,92.54,93.49,168662.0,85.8909,86.1579,85.2095,86.0842,168662.0
2016-02-04 15:30:00,93.5,93.99,93.26,93.76,401638.0,86.0934,86.5446,85.8724,86.3328,401638.0
2016-02-05 09:30:00,93.9,94.4,93.05,93.05,62444.0,86.4617,86.9221,85.6791,85.6791,62444.0
2016-02-05 10:00:00,93.15,94.02,92.85,92.94,121848.0,85.7712,86.5722,85.4949,85.5778,121848.0
2016-02-05 10:30:00,92.86,93.21,91.04,91.11,120772.0,85.5041,85.8264,83.8283,83.8928,120772.0
2016-02-05 11:00:00,91.05,91.31,90.41,90.51,128105.0,83.8375,84.0769,83.2482,83.3403,128105.0
2016-02-05 11:30:00,90.53,92.19,90.4,92.19,84336.0,83.3587,84.8872,83.239,84.8872,84336.0
2016-02-05 12:00:00,92.15,93.68,92.14,93.36,92424.0,84.8504,86.2592,84.8412,85.9645,92424.0
2016-02-05 12:30:00,93.38,93.85,93.14,93.61,77195.0,85.9829,86.4157,85.762,86.1947,77195.0
2016-02-05 13:00:00,93.55,94.48,93.54,94.27,79681.0,86.1395,86.9958,86.1303,86.8024,79681.0
2016-02-05 13:30:00,94.24,94.24,93.0,93.01,41598.0,86.7748,86.7748,85.633,85.6423,41598.0
2016-02-05 14:00:00,93.05,93.5,92.88,93.37,66039.0,85.6791,86.0934,85.5225,85.9737,66039.0
2016-02-05 14:30:00,93.31,93.56,92.9,93.02,81794.0,85.9185,86.1487,85.541,85.6515,81794.0
2016-02-05 15:00:00,93.0,93.62,92.8,93.47,92882.0,85.633,86.2039,85.4489,86.0658,92882.0
2016-02-05 15:30:00,93.48,93.74,93.27,93.61,246016.0,86.075,86.3144,85.8817,86.1947,246016.0
2016-02-08 09:30:00,91.99,92.18,89.31,89.69,144456.0,84.703,84.878,82.2353,82.5852,144456.0
2016-02-08 10:00:00,89.72,90.15,89.29,90.15,99223.0,82.6129,83.0088,82.2169,83.0088,99223.0
2016-02-08 10:30:00,90.06,90.85,89.81,90.44,119901.0,82.9259,83.6534,82.6957,83.2758,119901.0
2016-02-08 11:00:00,90.5,90.63,89.89,90.4,101816.0,83.3311,83.4508,82.7694,83.239,101816.0
2016-02-08 11:30:00,90.36,90.68,90.04,90.56,173530.0,83.2022,83.4968,82.9075,83.3863,173530.0
2016-02-08 12:00:00,90.56,90.61,90.24,90.37,74669.0,83.3863,83.4324,83.0917,83.2114,74669.0
2016-02-08 12:30:00,90.37,90.7,90.08,90.08,76272.0,83.2114,83.5152,82.9443,82.9443,76272.0
2016-02-08 13:00:00,90.07,90.15,89.24,89.37,52828.0,82.9351,83.0088,82.1709,82.2906,52828.0
2016-02-08 13:30:00,89.33,89.45,88.25,88.29,64593.0,82.2538,82.3643,81.2593,81.2961,64593.0
2016-02-08 14:00:00,88.33,88.42,87.47,87.58,73558.0,81.333,81.4158,80.5411,80.6424,73558.0
2016-02-08 14:30:00,87.57,88.06,87.17,87.79,81827.0,80.6332,81.0844,80.2649,80.8358,81827.0
2016-02-08 15:00:00,87.75,88.96,87.7,88.46,124125.0,80.7989,81.9131,80.7529,81.4527,124125.0
2016-02-08 15:30:00,88.47,89.62,88.47,89.25,230978.0,81.4619,82.5208,81.4619,82.1801,230978.0
2016-02-09 09:30:00,88.2,92.45,87.38,92.14,252988.0,81.2133,85.1266,80.4582,84.8412,252988.0
2016-02-09 10:00:00,92.18,94.74,91.92,93.3,178079.0,84.878,87.2352,84.6386,85.9093,178079.0
2016-02-09 10:30:00,93.29,93.31,91.09,91.42,94660.0,85.9001,85.9185,83.8743,84.1782,94660.0
2016-02-09 11:00:00,91.27,92.35,91.09,92.06,109673.0,84.0401,85.0345,83.8743,84.7675,109673.0
2016-02-09 11:30:00,91.98,92.24,91.47,91.86,89653.0,84.6938,84.9332,84.2242,84.5833,89653.0
2016-02-09 12:00:00,91.85,91.9,90.63,90.97,99637.0,84.5741,84.6202,83.4508,83.7638,99637.0
2016-02-09 12:30:00,90.97,91.88,90.75,91.43,38933.0,83.7638,84.6018,83.5613,84.1874,38933.0
2016-02-09 13:00:00,91.56,91.56,90.67,91.34,33295.0,84.3071,84.3071,83.4876,84.1045,33295.0
2016-02-09 13:30:00,91.39,91.99,90.33,91.16,55863.0,84.1506,84.703,83.1745,83.9388,55863.0
2016-02-09 14:00:00,91.09,91.46,90.67,90.75,47252.0,83.8743,84.215,83.4876,83.5613,47252.0
2016-02-09 14:30:00,90.85,91.79,90.82,91.5,71865.0,83.6534,84.5189,83.6257,84.2519,71865.0
2016-02-09 15:00:00,91.51,91.93,90.76,90.94,231083.0,84.2611,84.6478,83.5705,83.7362,231083.0
2016-02-09 15:30:00,91.0,91.36,90.51,91.01,233053.0,83.7915,84.123,83.3403,83.8007,233053.0
2016-02-10 09:30:00,91.85,93.23,91.37,92.66,88177.0,84.5741,85.8448,84.1322,85.32,88177.0
2016-02-10 10:00:00,92.73,93.02,91.82,92.7,104044.0,85.3844,85.6515,84.5465,85.3568,104044.0
2016-02-10 10:30:00,92.79,93.09,92.0,92.12,162121.0,85.4397,85.7159,84.7123,84.8228,162121.0
2016-02-10 11:00:00,92.05,93.24,91.94,92.71,124744.0,84.7583,85.854,84.657,85.366,124744.0
2016-02-10 11:30:00,92.67,93.03,92.5,92.7,100295.0,85.3292,85.6607,85.1726,85.3568,100295.0
2016-02-10 12:00:00,92.61,93.06,92.52,92.79,81590.0,85.2739,85.6883,85.1911,85.4397,81590.0
2016-02-10 12:30:00,92.82,93.41,92.58,93.41,71091.0,85.4673,86.0106,85.2463,86.0106,71091.0
2016-02-10 13:00:00,93.35,93.5,92.91,93.32,44245.0,85.9553,86.0934,85.5502,85.9277,44245.0
2016-02-10 13:30:00,93.32,93.86,93.12,93.72,44467.0,85.9277,86.4249,85.7435,86.296,44467.0
2016-02-10 14:00:00,93.77,94.25,93.65,93.89,62014.0,86.342,86.784,86.2316,86.4525,62014.0
2016-02-10 14:30:00,93.85,94.09,93.59,93.66,129288.0,86.4157,86.6367,86.1763,86.2408,129288.0
2016-02-10 15:00:00,93.68,93.93,92.96,93.24,117289.0,86.2592,86.4894,85.5962,85.854,117289.0
2016-02-10 15:30:00,93.21,93.4,92.65,93.0,350465.0,85.8264,86.0014,85.3108,85.633,350465.0
2016-02-11 09:30:00,91.42,91.93,90.93,91.4,178954.0,84.1782,84.6478,83.727,84.1598,178954.0
2016-02-11 10:00:00,91.33,91.85,91.02,91.11,91646.0,84.0953,84.5741,83.8099,83.8928,91646.0
2016-02-11 10:30:00,91.04,91.35,90.85,90.92,90284.0,83.8283,84.1137,83.6534,83.7178,90284.0
2016-02-11 11:00:00,90.94,91.31,90.29,90.44,86515.0,83.7362,84.0769,83.1377,83.2758,86515.0
2016-02-11 11:30:00,90.44,91.02,90.37,90.92,61676.0,83.2758,83.8099,83.2114,83.7178,61676.0
2016-02-11 12:00:00,91.02,91.02,90.18,90.36,51797.0,83.8099,83.8099,83.0364,83.2022,51797.0
2016-02-11 12:30:00,90.29,90.73,89.83,90.61,29442.0,83.1377,83.5429,82.7142,83.4324,29442.0
2016-02-11 13:00:00,90.64,91.01,90.26,90.26,46564.0,83.46,83.8007,83.1101,83.1101,46564.0
2016-02-11 13:30:00,90.24,90.56,90.01,90.4,27833.0,83.0917,83.3863,82.8799,83.239,27833.0
2016-02-11 14:00:00,90.5,90.74,89.28,89.51,69490.0,83.3311,83.5521,82.2077,82.4195,69490.0
2016-02-11 14:30:00,89.38,90.28,88.83,90.09,170060.0,82.2998,83.1285,81.7934,82.9536,170060.0
2016-02-11 15:00:00,90.16,90.29,89.45,89.81,88955.0,83.018,83.1377,82.3643,82.6957,88955.0
2016-02-11 15:30:00,89.81,90.88,89.49,89.97,206644.0,82.6957,83.681,82.4011,82.8431,206644.0
2016-02-12 09:30:00,91.61,92.48,89.5,89.75,103416.0,84.3532,85.1542,82.4103,82.6405,103416.0
2016-02-12 10:00:00,89.74,91.78,89.69,91.76,109182.0,82.6313,84.5097,82.5852,84.4913,109182.0
2016-02-12 10:30:00,91.82,92.3,91.04,91.09,65085.0,84.5465,84.9885,83.8283,83.8743,65085.0
2016-02-12 11:00:00,91.23,92.0,91.04,91.77,37863.0,84.0033,84.7123,83.8283,84.5005,37863.0
2016-02-12 11:30:00,91.83,91.9,91.13,91.2,56524.0,84.5557,84.6202,83.9112,83.9756,56524.0
2016-02-12 12:00:00,91.11,91.48,91.11,91.29,106960.0,83.8928,84.2334,83.8928,84.0585,106960.0
2016-02-12 12:30:00,91.4,91.67,90.85,91.03,125383.0,84.1598,84.4084,83.6534,83.8191,125383.0
2016-02-12 13:00:00,91.07,91.29,90.77,91.06,55155.0,83.8559,84.0585,83.5797,83.8467,55155.0
2016-02-12 13:30:00,91.18,91.25,90.79,90.85,47073.0,83.9572,84.0217,83.5981,83.6534,47073.0
2016-02-12 14:00:00,90.85,91.29,90.71,91.02,78905.0,83.6534,84.0585,83.5244,83.8099,78905.0
2016-02-12 14:30:00,91.16,91.41,90.93,91.31,77848.0,83.9388,84.169,83.727,84.0769,77848.0
2016-02-12 15:00:00,91.28,91.41,91.08,91.29,91110.0,84.0493,84.169,83.8651,84.0585,91110.0
2016-02-12 15:30:00,91.22,92.04,91.11,92.02,281765.0,83.994,84.7491,83.8928,84.7307,281765.0
2016-02-16 09:30:00,93.86,94.08,92.26,92.26,41663.0,86.4249,86.6275,84.9517,84.9517,41663.0
2016-02-16 10:00:00,92.28,93.2,92.18,92.87,29834.0,84.9701,85.8172,84.878,85.5133,29834.0
2016-02-16 10:30:00,92.87,93.21,92.23,92.34,31315.0,85.5133,85.8264,84.924,85.0253,31315.0
2016-02-16 11:00:00,92.27,92.63,91.8,92.33,30381.0,84.9609,85.2924,84.5281,85.0161,30381.0
2016-02-16 11:30:00,92.33,92.77,92.16,92.49,35921.0,85.0161,85.4213,84.8596,85.1634,35921.0
2016-02-16 12:00:00,92.5,92.9,92.08,92.29,31030.0,85.1726,85.541,84.7859,84.9793,31030.0
2016-02-16 12:30:00,92.3,93.08,92.15,92.94,26120.0,84.9885,85.7067,84.8504,85.5778,26120.0
2016-02-16 13:00:00,93.04,93.53,92.98,93.47,34797.0,85.6699,86.1211,85.6146,86.0658,34797.0
2016-02-16 13:30:00,93.4,93.67,93.23,93.48,28296.0,86.0014,86.25,85.8448,86.075,28296.0
2016-02-16 14:00:00,93.48,93.95,93.48,93.75,51017.0,86.075,86.5078,86.075,86.3236,51017.0
2016-02-16 14:30:00,93.75,93.9,93.11,93.11,74993.0,86.3236,86.4617,85.7343,85.7343,74993.0
2016-02-16 15:00:00,93.14,93.48,93.01,93.48,67089.0,85.762,86.075,85.6423,86.075,67089.0
2016-02-16 15:30:00,93.5,93.53,93.0,93.26,133421.0,86.0934,86.1211,85.633,85.8724,133421.0
2016-02-17 09:30:00,94.39,95.52,93.8,95.52,49739.0,86.9129,87.9534,86.3697,87.9534,49739.0
2016-02-17 10:00:00,95.52,97.04,95.47,96.3,216089.0,87.9534,89.353,87.9074,88.6716,216089.0
2016-02-17 10:30:00,96.38,96.72,96.11,96.19,81479.0,88.7453,89.0584,88.4967,88.5703,81479.0
2016-02-17 11:00:00,96.17,96.47,95.72,95.82,119539.0,88.5519,88.8282,88.1376,88.2297,119539.0
2016-02-17 11:30:00,95.8,96.11,95.48,95.72,92558.0,88.2112,88.4967,87.9166,88.1376,92558.0
2016-02-17 12:00:00,95.72,95.97,95.48,95.52,44821.0,88.1376,88.3678,87.9166,87.9534,44821.0
2016-02-17 12:30:00,95.52,95.78,95.18,95.2,47870.0,87.9534,88.1928,87.6404,87.6588,47870.0
2016-02-17 13:00:00,95.25,95.54,94.9,95.07,59953.0,87.7048,87.9718,87.3825,87.5391,59953.0
2016-02-17 13:30:00,95.07,95.07,94.68,94.72,46998.0,87.5391,87.5391,87.18,87.2168,46998.0
2016-02-17 14:00:00,94.73,95.58,94.6,95.18,52465.0,87.226,88.0087,87.1063,87.6404,52465.0
2016-02-17 14:30:00,95.11,95.29,95.0,95.1,33002.0,87.5759,87.7416,87.4746,87.5667,33002.0
2016-02-17 15:00:00,95.16,95.57,95.1,95.48,55819.0,87.6219,87.9995,87.5667,87.9166,55819.0
2016-02-17 15:30:00,95.43,95.77,95.17,95.32,184907.0,87.8706,88.1836,87.6311,87.7693,184907.0
2016-02-18 09:30:00,94.67,95.51,94.22,94.24,80125.0,87.1708,87.9442,86.7564,86.7748,80125.0
2016-02-18 10:00:00,94.24,95.16,93.89,94.93,71146.0,86.7748,87.6219,86.4525,87.4102,71146.0
2016-02-18 10:30:00,94.93,95.16,94.59,95.13,64704.0,87.4102,87.6219,87.0971,87.5943,64704.0
2016-02-18 11:00:00,95.09,95.1,94.18,94.69,42582.0,87.5575,87.5667,86.7196,87.1892,42582.0
2016-02-18 11:30:00,94.71,95.18,94.57,95.18,42510.0,87.2076,87.6404,87.0787,87.6404,42510.0
2016-02-18 12:00:00,95.14,95.5,95.06,95.16,29962.0,87.6035,87.935,87.5299,87.6219,29962.0
2016-02-18 12:30:00,95.08,95.27,94.36,94.36,30866.0,87.5483,87.7232,86.8853,86.8853,30866.0
2016-02-18 13:00:00,94.33,94.67,94.17,94.38,43814.0,86.8577,87.1708,86.7104,86.9037,43814.0
2016-02-18 13:30:00,94.38,94.42,93.94,94.41,56290.0,86.9037,86.9406,86.4986,86.9313,56290.0
2016-02-18 14:00:00,94.35,94.86,94.34,94.71,32734.0,86.8761,87.3457,86.8669,87.2076,32734.0
2016-02-18 14:30:00,94.67,95.04,94.56,94.71,44594.0,87.1708,87.5114,87.0695,87.2076,44594.0
2016-02-18 15:00:00,94.7,94.88,94.12,94.14,39635.0,87.1984,87.3641,86.6643,86.6827,39635.0
2016-02-18 15:30:00,94.17,94.23,93.71,94.13,120819.0,86.7104,86.7656,86.2868,86.6735,120819.0
2016-02-19 09:30:00,93.78,93.92,92.3,92.3,98608.0,86.3513,86.4802,84.9885,84.9885,98608.0
2016-02-19 10:00:00,92.31,94.16,92.26,94.13,68687.0,84.9977,86.7012,84.9517,86.6735,68687.0
2016-02-19 10:30:00,94.08,94.73,93.66,94.55,51573.0,86.6275,87.226,86.2408,87.0603,51573.0
2016-02-19 11:00:00,94.55,95.21,94.35,94.98,30714.0,87.0603,87.668,86.8761,87.4562,30714.0
2016-02-19 11:30:00,95.12,95.79,94.99,95.5,46393.0,87.5851,88.202,87.4654,87.935,46393.0
2016-02-19 12:00:00,95.55,95.96,94.67,94.77,46306.0,87.981,88.3586,87.1708,87.2628,46306.0
2016-02-19 12:30:00,94.77,94.87,94.18,94.43,57446.0,87.2628,87.3549,86.7196,86.9498,57446.0
2016-02-19 13:00:00,94.35,94.75,94.23,94.75,22439.0,86.8761,87.2444,86.7656,87.2444,22439.0
2016-02-19 13:30:00,94.82,95.22,94.62,94.76,23891.0,87.3089,87.6772,87.1247,87.2536,23891.0
2016-02-19 14:00:00,94.83,95.02,94.61,94.68,26525.0,87.3181,87.493,87.1155,87.18,26525.0
2016-02-19 14:30:00,94.74,94.87,94.52,94.82,30199.0,87.2352,87.3549,87.0326,87.3089,30199.0
2016-02-19 15:00:00,94.81,94.84,94.32,94.53,45452.0,87.2997,87.3273,86.8485,87.0418,45452.0
2016-02-19 15:30:00,94.62,94.91,94.53,94.86,122952.0,87.1247,87.3917,87.0418,87.3457,122952.0
2016-02-22 09:30:00,95.36,96.6,95.27,96.01,68231.0,87.9889,89.1331,87.9059,88.5887,68231.0
2016-02-22 10:00:00,96.01,96.82,95.67,96.09,50915.0,88.5887,89.3361,88.275,88.6625,50915.0
2016-02-22 10:30:00,96.08,96.6,95.99,96.35,33326.0,88.6533,89.1331,88.5702,88.9024,33326.0
2016-02-22 11:00:00,96.36,96.36,95.52,95.99,27133.0,88.9116,88.9116,88.1366,88.5702,27133.0
2016-02-22 11:30:00,96.0,96.39,95.7,96.39,25666.0,88.5795,88.9393,88.3026,88.9393,25666.0
2016-02-22 12:00:00,96.39,96.56,95.78,95.79,35803.0,88.9393,89.0962,88.3765,88.3857,35803.0
2016-02-22 12:30:00,95.92,96.1,95.54,95.65,61827.0,88.5056,88.6717,88.155,88.2565,61827.0
2016-02-22 13:00:00,95.64,95.91,95.54,95.91,17700.0,88.2473,88.4964,88.155,88.4964,17700.0
2016-02-22 13:30:00,95.94,96.11,95.73,96.11,20228.0,88.5241,88.681,88.3303,88.681,20228.0
2016-02-22 14:00:00,96.04,96.14,95.73,95.78,42908.0,88.6164,88.7086,88.3303,88.3765,42908.0
2016-02-22 14:30:00,95.79,96.04,95.7,95.73,22366.0,88.3857,88.6164,88.3026,88.3303,22366.0
2016-02-22 15:00:00,95.77,96.0,95.61,95.91,38452.0,88.3672,88.5795,88.2196,88.4964,38452.0
2016-02-22 15:30:00,95.88,96.18,95.67,96.08,161268.0,88.4687,88.7455,88.275,88.6533,161268.0
2016-02-23 09:30:00,95.24,96.26,94.95,94.95,44438.0,87.8782,88.8194,87.6106,87.6106,44438.0
2016-02-23 10:00:00,94.86,95.25,94.33,94.65,75396.0,87.5276,87.8874,87.0385,87.3338,75396.0
2016-02-23 10:30:00,94.78,94.97,94.15,94.48,55182.0,87.4538,87.6291,86.8725,87.177,55182.0
2016-02-23 11:00:00,94.51,94.53,93.98,94.05,47014.0,87.2046,87.2231,86.7156,86.7802,47014.0
2016-02-23 11:30:00,94.05,94.78,93.94,94.54,60774.0,86.7802,87.4538,86.6787,87.2323,60774.0
2016-02-23 12:00:00,94.48,94.61,94.03,94.53,58594.0,87.177,87.2969,86.7617,87.2231,58594.0
2016-02-23 12:30:00,94.64,94.73,94.1,94.38,20224.0,87.3246,87.4076,86.8263,87.0847,20224.0
2016-02-23 13:00:00,94.38,94.98,94.34,94.97,18275.0,87.0847,87.6383,87.0478,87.6291,18275.0
2016-02-23 13:30:00,95.0,95.0,94.34,94.5,37571.0,87.6568,87.6568,87.0478,87.1954,37571.0
2016-02-23 14:00:00,94.55,94.6,94.47,94.55,69720.0,87.2415,87.2877,87.1677,87.2415,69720.0
2016-02-23 14:30:00,94.55,94.87,94.35,94.78,38927.0,87.2415,87.5368,87.057,87.4538,38927.0
2016-02-23 15:00:00,94.8,94.8,94.45,94.5,49642.0,87.4722,87.4722,87.1493,87.1954,49642.0
2016-02-23 15:30:00,94.51,94.9,94.44,94.48,103062.0,87.2046,87.5645,87.14,87.177,103062.0
2016-02-24 09:30:00,93.67,94.85,93.24,94.13,48907.0,86.4296,87.5184,86.0328,86.854,48907.0
2016-02-24 10:00:00,94.11,94.88,93.64,94.73,89118.0,86.8356,87.546,86.4019,87.4076,89118.0
2016-02-24 10:30:00,94.8,96.0,94.15,95.73,84982.0,87.4722,88.5795,86.8725,88.3303,84982.0
2016-02-24 11:00:00,95.82,95.88,94.86,95.04,50449.0,88.4134,88.4687,87.5276,87.6937,50449.0
2016-02-24 11:30:00,95.08,96.34,95.0,96.23,29218.0,87.7306,88.8932,87.6568,88.7917,29218.0
2016-02-24 12:00:00,96.32,96.68,96.02,96.46,60428.0,88.8747,89.2069,88.5979,89.0039,60428.0
2016-02-24 12:30:00,96.46,96.52,95.88,96.36,46529.0,89.0039,89.0593,88.4687,88.9116,46529.0
2016-02-24 13:00:00,96.39,96.44,95.99,96.24,43328.0,88.9393,88.9854,88.5702,88.8009,43328.0
2016-02-24 13:30:00,96.24,96.82,96.24,96.54,47151.0,88.8009,89.3361,88.8009,89.0777,47151.0
2016-02-24 14:00:00,96.54,97.44,96.25,97.34,71455.0,89.0777,89.9082,88.8101,89.8159,71455.0
2016-02-24 14:30:00,97.32,97.51,96.94,97.08,136005.0,89.7974,89.9727,89.4468,89.576,136005.0
2016-02-24 15:00:00,97.09,97.84,96.88,97.52,274297.0,89.5852,90.2772,89.3914,89.982,274297.0
2016-02-24 15:30:00,97.6,97.63,97.19,97.35,262886.0,90.0558,90.0835,89.6775,89.8251,262886.0
2016-02-25 09:30:00,97.3,98.85,96.98,97.31,67776.0,89.779,91.2092,89.4837,89.7882,67776.0
2016-02-25 10:00:00,97.43,97.47,96.39,97.03,35555.0,89.8989,89.9358,88.9393,89.5298,35555.0
2016-02-25 10:30:00,96.98,97.15,96.11,96.11,50934.0,89.4837,89.6406,88.681,88.681,50934.0
2016-02-25 11:00:00,96.06,96.77,96.06,96.6,23620.0,88.6348,89.2899,88.6348,89.1331,23620.0
2016-02-25 11:30:00,96.55,97.0,96.11,96.71,26155.0,89.0869,89.5022,88.681,89.2346,26155.0
2016-02-25 12:00:00,96.7,96.83,96.31,96.76,25828.0,89.2254,89.3453,88.8655,89.2807,25828.0
2016-02-25 12:30:00,96.8,96.89,96.38,96.85,27225.0,89.3176,89.4007,88.9301,89.3638,27225.0
2016-02-25 13:00:00,96.77,97.31,96.7,97.31,19249.0,89.2899,89.7882,89.2254,89.7882,19249.0
2016-02-25 13:30:00,97.33,97.6,97.14,97.45,17839.0,89.8067,90.0558,89.6313,89.9174,17839.0
2016-02-25 14:00:00,97.39,97.64,97.34,97.41,15460.0,89.862,90.0927,89.8159,89.8805,15460.0
2016-02-25 14:30:00,97.6,97.87,97.41,97.6,17806.0,90.0558,90.3049,89.8805,90.0558,17806.0
2016-02-25 15:00:00,97.61,97.81,97.59,97.6,30210.0,90.065,90.2496,90.0466,90.0558,30210.0
2016-02-25 15:30:00,97.67,98.06,97.55,97.98,110146.0,90.1204,90.4802,90.0096,90.4064,110146.0
2016-02-26 09:30:00,99.27,99.41,98.46,98.5,80370.0,91.5967,91.7259,90.8493,90.8862,80370.0
2016-02-26 10:00:00,98.5,99.18,98.5,98.65,84461.0,90.8862,91.5137,90.8862,91.0246,84461.0
2016-02-26 10:30:00,98.68,99.25,98.67,99.18,91412.0,91.0523,91.5782,91.0431,91.5137,91412.0
2016-02-26 11:00:00,99.17,99.7,98.82,98.99,90932.0,91.5044,91.9935,91.1815,91.3383,90932.0
2016-02-26 11:30:00,98.96,99.06,98.67,98.99,100201.0,91.3107,91.4029,91.0431,91.3383,100201.0
2016-02-26 12:00:00,98.84,99.0,98.6,98.79,40951.0,91.1999,91.3476,90.9785,91.1538,40951.0
2016-02-26 12:30:00,98.89,98.99,98.7,98.82,39232.0,91.2461,91.3383,91.0708,91.1815,39232.0
2016-02-26 13:00:00,98.73,98.97,98.72,98.82,17492.0,91.0984,91.3199,91.0892,91.1815,17492.0
2016-02-26 13:30:00,98.81,98.96,98.58,98.83,27442.0,91.1723,91.3107,90.96,91.1907,27442.0
2016-02-26 14:00:00,98.83,98.97,98.72,98.89,45973.0,91.1907,91.3199,91.0892,91.2461,45973.0
2016-02-26 14:30:00,98.91,99.27,98.86,98.91,57286.0,91.2645,91.5967,91.2184,91.2645,57286.0
2016-02-26 15:00:00,98.89,99.19,98.78,98.78,38513.0,91.2461,91.5229,91.1446,91.1446,38513.0
2016-02-26 15:30:00,98.84,99.0,98.7,98.75,125234.0,91.1999,91.3476,91.0708,91.1169,125234.0
2016-02-29 09:30:00,98.98,99.49,98.69,99.04,40835.0,91.3291,91.7997,91.0615,91.3845,40835.0
2016-02-29 10:00:00,98.96,99.5,98.75,99.26,64617.0,91.3107,91.8089,91.1169,91.5875,64617.0
2016-02-29 10:30:00,99.29,99.38,99.05,99.22,29989.0,91.6152,91.6982,91.3937,91.5506,29989.0
2016-02-29 11:00:00,99.13,99.34,99.02,99.22,40763.0,91.4675,91.6613,91.366,91.5506,40763.0
2016-02-29 11:30:00,99.25,99.54,99.21,99.49,27001.0,91.5782,91.8458,91.5413,91.7997,27001.0
2016-02-29 12:00:00,99.49,99.57,99.1,99.23,17962.0,91.7997,91.8735,91.4398,91.5598,17962.0
2016-02-29 12:30:00,99.21,99.4,98.97,99.28,27631.0,91.5413,91.7166,91.3199,91.6059,27631.0
2016-02-29 13:00:00,99.19,99.34,99.02,99.23,23356.0,91.5229,91.6613,91.366,91.5598,23356.0
2016-02-29 13:30:00,99.04,99.08,98.8,99.03,20108.0,91.3845,91.4214,91.163,91.3752,20108.0
2016-02-29 14:00:00,99.04,99.29,98.89,99.29,39803.0,91.3845,91.6152,91.2461,91.6152,39803.0
2016-02-29 14:30:00,99.24,99.28,98.83,99.05,43878.0,91.569,91.6059,91.1907,91.3937,43878.0
2016-02-29 15:00:00,99.01,99.11,98.83,99.01,67531.0,91.3568,91.4491,91.1907,91.3568,67531.0
2016-02-29 15:30:00,99.0,99.13,98.51,98.51,157719.0,91.3476,91.4675,90.8954,90.8954,157719.0
2016-03-01 09:30:00,99.76,99.88,98.28,98.28,38996.0,92.0488,92.1595,90.6832,90.6832,38996.0
2016-03-01 10:00:00,98.4,99.99,98.4,99.79,57138.0,90.7939,92.261,90.7939,92.0765,57138.0
2016-03-01 10:30:00,99.73,100.0,99.61,99.81,22638.0,92.0211,92.2703,91.9104,92.095,22638.0
2016-03-01 11:00:00,99.81,100.32,99.71,100.21,51376.0,92.095,92.5655,92.0027,92.464,51376.0
2016-03-01 11:30:00,100.2,100.92,100.09,100.8,46739.0,92.4548,93.1192,92.3533,93.0084,46739.0
2016-03-01 12:00:00,100.8,101.0,100.54,100.85,54639.0,93.0084,93.193,92.7685,93.0546,54639.0
2016-03-01 12:30:00,100.79,101.2,100.73,101.05,32469.0,92.9992,93.3775,92.9438,93.2391,32469.0
2016-03-01 13:00:00,100.97,101.18,100.72,101.14,30775.0,93.1653,93.3591,92.9346,93.3222,30775.0
2016-03-01 13:30:00,101.15,101.94,101.15,101.74,55927.0,93.3314,94.0603,93.3314,93.8758,55927.0
2016-03-01 14:00:00,101.75,102.12,101.73,101.93,36846.0,93.885,94.2264,93.8665,94.0511,36846.0
2016-03-01 14:30:00,101.98,102.26,101.68,101.93,44273.0,94.0972,94.3556,93.8204,94.0511,44273.0
2016-03-01 15:00:00,101.95,102.04,101.39,101.57,113153.0,94.0695,94.1526,93.5528,93.7189,113153.0
2016-03-01 15:30:00,101.66,101.86,101.41,101.62,181940.0,93.802,93.9865,93.5713,93.765,181940.0
2016-03-02 09:30:00,101.17,101.75,100.3,100.82,100020.0,93.3498,93.885,92.5471,93.0269,100020.0
2016-03-02 10:00:00,100.74,101.59,100.65,101.45,94590.0,92.9531,93.7374,92.87,93.6082,94590.0
2016-03-02 10:30:00,101.44,101.54,100.69,101.47,64295.0,93.599,93.6912,92.9069,93.6266,64295.0
2016-03-02 11:00:00,101.45,101.7,101.25,101.47,60190.0,93.6082,93.8389,93.4236,93.6266,60190.0
2016-03-02 11:30:00,101.51,102.09,101.4,101.56,49286.0,93.6636,94.1987,93.5621,93.7097,49286.0
2016-03-02 12:00:00,101.52,102.05,101.43,101.84,65944.0,93.6728,94.1618,93.5897,93.968,65944.0
2016-03-02 12:30:00,101.93,102.31,101.84,102.01,62749.0,94.0511,94.4017,93.968,94.1249,62749.0
2016-03-02 13:00:00,102.08,102.28,101.7,102.03,39324.0,94.1895,94.374,93.8389,94.1434,39324.0
2016-03-02 13:30:00,102.01,102.06,101.41,101.42,61741.0,94.1249,94.171,93.5713,93.5805,61741.0
2016-03-02 14:00:00,101.46,101.96,101.21,101.77,117728.0,93.6174,94.0788,93.3867,93.9035,117728.0
2016-03-02 14:30:00,101.72,102.13,101.54,101.93,24922.0,93.8573,94.2356,93.6912,94.0511,24922.0
2016-03-02 15:00:00,101.86,102.44,101.83,102.19,58768.0,93.9865,94.5217,93.9588,94.291,58768.0
2016-03-02 15:30:00,102.15,102.49,102.03,102.2,151004.0,94.2541,94.5678,94.1434,94.3002,151004.0
2016-03-03 09:30:00,102.5,102.67,101.7,102.0,48848.0,94.577,94.7339,93.8389,94.1157,48848.0
2016-03-03 10:00:00,102.04,102.7,101.54,102.39,88834.0,94.1526,94.7616,93.6912,94.4755,88834.0
2016-03-03 10:30:00,102.39,103.17,102.26,103.14,51364.0,94.4755,95.1952,94.3556,95.1676,51364.0
2016-03-03 11:00:00,103.11,103.15,101.93,101.95,177629.0,95.1399,95.1768,94.0511,94.0695,177629.0
2016-03-03 11:30:00,101.95,102.49,101.87,102.28,33549.0,94.0695,94.5678,93.9957,94.374,33549.0
2016-03-03 12:00:00,102.4,102.4,101.23,101.62,26822.0,94.4848,94.4848,93.4052,93.765,26822.0
2016-03-03 12:30:00,101.72,101.94,101.4,101.5,53031.0,93.8573,94.0603,93.5621,93.6543,53031.0
2016-03-03 13:00:00,101.5,102.06,101.37,102.02,50488.0,93.6543,94.171,93.5344,94.1341,50488.0
2016-03-03 13:30:00,102.2,102.58,102.1,102.31,28782.0,94.3002,94.6508,94.2079,94.4017,28782.0
2016-03-03 14:00:00,102.33,102.38,101.97,101.98,23715.0,94.4202,94.4663,94.088,94.0972,23715.0
2016-03-03 14:30:00,102.03,102.46,101.98,102.4,41095.0,94.1434,94.5401,94.0972,94.4848,41095.0
2016-03-03 15:00:00,102.38,102.75,102.35,102.58,67123.0,94.4663,94.8077,94.4386,94.6508,67123.0
2016-03-03 15:30:00,102.6,102.76,102.25,102.71,125087.0,94.6693,94.8169,94.3464,94.7708,125087.0
2016-03-04 09:30:00,102.88,102.96,102.18,102.41,90308.0,94.9277,95.0015,94.2818,94.494,90308.0
2016-03-04 10:00:00,102.48,102.95,102.09,102.87,68477.0,94.5586,94.9922,94.1987,94.9184,68477.0
2016-03-04 10:30:00,102.85,103.37,102.62,102.8,44108.0,94.9,95.3798,94.6878,94.8538,44108.0
2016-03-04 11:00:00,102.97,103.25,102.75,102.8,58819.0,95.0107,95.2691,94.8077,94.8538,58819.0
2016-03-04 11:30:00,102.81,103.06,102.62,102.88,42532.0,94.8631,95.0937,94.6878,94.9277,42532.0
2016-03-04 12:00:00,102.92,102.96,102.21,102.46,47436.0,94.9646,95.0015,94.3094,94.5401,47436.0
2016-03-04 12:30:00,102.49,102.88,102.01,102.23,47159.0,94.5678,94.9277,94.1249,94.3279,47159.0
2016-03-04 13:00:00,102.29,102.35,101.84,102.02,83692.0,94.3833,94.4386,93.968,94.1341,83692.0
2016-03-04 13:30:00,102.02,102.79,101.95,102.66,48399.0,94.1341,94.8446,94.0695,94.7247,48399.0
2016-03-04 14:00:00,102.65,102.65,101.67,101.73,50057.0,94.7154,94.7154,93.8112,93.8665,50057.0
2016-03-04 14:30:00,101.65,101.78,101.28,101.45,69332.0,93.7927,93.9127,93.4513,93.6082,69332.0
2016-03-04 15:00:00,101.57,101.98,101.36,101.98,57659.0,93.7189,94.0972,93.5251,94.0972,57659.0
2016-03-04 15:30:00,101.94,102.16,101.65,101.77,252100.0,94.0603,94.2633,93.7927,93.9035,252100.0
2016-03-07 09:30:00,101.32,102.49,100.88,101.67,48516.0,93.4882,94.5678,93.0822,93.8112,48516.0
2016-03-07 10:00:00,101.44,102.0,101.12,101.78,40882.0,93.599,94.1157,93.3037,93.9127,40882.0
2016-03-07 10:30:00,101.87,102.61,101.86,102.33,109635.0,93.9957,94.6785,93.9865,94.4202,109635.0
2016-03-07 11:00:00,102.36,102.36,101.68,101.99,72991.0,94.4478,94.4478,93.8204,94.1064,72991.0
2016-03-07 11:30:00,101.99,102.39,101.97,102.07,104724.0,94.1064,94.4755,94.088,94.1803,104724.0
2016-03-07 12:00:00,102.11,102.41,102.06,102.33,96993.0,94.2172,94.494,94.171,94.4202,96993.0
2016-03-07 12:30:00,102.29,102.4,102.07,102.27,50583.0,94.3833,94.4848,94.1803,94.3648,50583.0
2016-03-07 13:00:00,102.32,102.99,102.27,102.74,27720.0,94.4109,95.0292,94.3648,94.7985,27720.0
2016-03-07 13:30:00,102.63,102.78,102.41,102.64,25835.0,94.697,94.8354,94.494,94.7062,25835.0
2016-03-07 14:00:00,102.72,102.94,102.67,102.73,38969.0,94.78,94.983,94.7339,94.7892,38969.0
2016-03-07 14:30:00,102.77,103.06,102.44,102.97,41422.0,94.8262,95.0937,94.5217,95.0107,41422.0
2016-03-07 15:00:00,102.95,102.99,102.72,102.87,62813.0,94.9922,95.0292,94.78,94.9184,62813.0
2016-03-07 15:30:00,102.9,103.17,102.75,102.98,99870.0,94.9461,95.1952,94.8077,95.0199,99870.0
2016-03-08 09:30:00,101.84,102.21,101.1,101.26,61647.0,93.968,94.3094,93.2852,93.4329,61647.0
2016-03-08 10:00:00,101.21,101.41,100.61,101.0,73348.0,93.3867,93.5713,92.8331,93.193,73348.0
2016-03-08 10:30:00,100.94,101.57,100.78,101.39,53197.0,93.1376,93.7189,92.99,93.5528,53197.0
2016-03-08 11:00:00,101.37,102.07,101.36,101.61,57401.0,93.5344,94.1803,93.5251,93.7558,57401.0
2016-03-08 11:30:00,101.64,102.14,101.62,101.86,45346.0,93.7835,94.2449,93.765,93.9865,45346.0
2016-03-08 12:00:00,101.87,103.01,101.72,103.0,81989.0,93.9957,95.0476,93.8573,95.0384,81989.0
2016-03-08 12:30:00,103.05,103.05,102.52,102.74,36572.0,95.0845,95.0845,94.5955,94.7985,36572.0
2016-03-08 13:00:00,102.75,102.98,102.63,102.89,34248.0,94.8077,95.0199,94.697,94.9369,34248.0
2016-03-08 13:30:00,102.87,103.03,102.72,102.8,37896.0,94.9184,95.0661,94.78,94.8538,37896.0
2016-03-08 14:00:00,102.76,103.01,102.46,102.64,28122.0,94.8169,95.0476,94.5401,94.7062,28122.0
2016-03-08 14:30:00,102.61,102.79,102.42,102.71,101409.0,94.6785,94.8446,94.5032,94.7708,101409.0
2016-03-08 15:00:00,102.71,102.76,102.25,102.25,140274.0,94.7708,94.8169,94.3464,94.3464,140274.0
2016-03-08 15:30:00,102.21,102.59,102.03,102.17,168461.0,94.3094,94.6601,94.1434,94.2725,168461.0
2016-03-09 09:30:00,103.23,103.26,101.58,103.13,223812.0,95.2506,95.2783,93.7281,95.1583,223812.0
2016-03-09 10:00:00,103.25,103.25,101.79,101.92,43717.0,95.2691,95.2691,93.9219,94.0419,43717.0
2016-03-09 10:30:00,101.92,103.23,101.92,102.64,38646.0,94.0419,95.2506,94.0419,94.7062,38646.0
2016-03-09 11:00:00,102.83,102.91,102.32,102.55,103711.0,94.8815,94.9553,94.4109,94.6232,103711.0
2016-03-09 11:30:00,102.42,102.81,101.77,102.63,64140.0,94.5032,94.8631,93.9035,94.697,64140.0
2016-03-09 12:00:00,102.74,102.74,102.15,102.39,33977.0,94.7985,94.7985,94.2541,94.4755,33977.0
2016-03-09 12:30:00,102.51,102.81,102.1,102.39,26483.0,94.5863,94.8631,94.2079,94.4755,26483.0
2016-03-09 13:00:00,102.25,102.47,102.09,102.4,29238.0,94.3464,94.5493,94.1987,94.4848,29238.0
2016-03-09 13:30:00,102.33,102.96,102.33,102.9,27277.0,94.4202,95.0015,94.4202,94.9461,27277.0
2016-03-09 14:00:00,102.97,103.21,102.45,102.5,36923.0,95.0107,95.2321,94.5309,94.577,36923.0
2016-03-09 14:30:00,102.41,102.53,102.09,102.48,66258.0,94.494,94.6047,94.1987,94.5586,66258.0
2016-03-09 15:00:00,102.42,102.64,102.22,102.59,95181.0,94.5032,94.7062,94.3187,94.6601,95181.0
2016-03-09 15:30:00,102.59,102.78,102.32,102.5,156191.0,94.6601,94.8354,94.4109,94.577,156191.0
2016-03-10 09:30:00,103.0,103.61,102.41,103.18,34013.0,95.0384,95.6012,94.494,95.2045,34013.0
2016-03-10 10:00:00,103.3,103.75,102.73,102.85,38940.0,95.3152,95.7304,94.7892,94.9,38940.0
2016-03-10 10:30:00,102.93,103.35,102.41,102.43,21808.0,94.9738,95.3613,94.494,94.5124,21808.0
2016-03-10 11:00:00,102.43,102.76,102.09,102.4,55290.0,94.5124,94.8169,94.1987,94.4848,55290.0
2016-03-10 11:30:00,102.4,103.3,102.38,103.09,24633.0,94.4848,95.3152,94.4663,95.1214,24633.0
2016-03-10 12:00:00,103.02,103.29,102.96,103.25,31446.0,95.0568,95.306,95.0015,95.2691,31446.0
2016-03-10 12:30:00,103.29,103.44,102.66,102.77,41973.0,95.306,95.4444,94.7247,94.8262,41973.0
2016-03-10 13:00:00,102.84,102.9,102.41,102.71,36942.0,94.8907,94.9461,94.494,94.7708,36942.0
2016-03-10 13:30:00,102.63,102.96,102.5,102.65,56263.0,94.697,95.0015,94.577,94.7154,56263.0
2016-03-10 14:00:00,102.66,102.86,101.91,102.81,41880.0,94.7247,94.9092,94.0326,94.8631,41880.0
2016-03-10 14:30:00,102.84,103.64,102.73,103.53,143586.0,94.8907,95.6289,94.7892,95.5274,143586.0
2016-03-10 15:00:00,103.59,103.61,103.03,103.36,54215.0,95.5828,95.6012,95.0661,95.3706,54215.0
2016-03-10 15:30:00,103.36,103.45,102.94,103.24,137077.0,95.3706,95.4536,94.983,95.2598,137077.0
2016-03-11 09:30:00,104.2,104.39,103.66,103.92,30455.0,96.1456,96.3209,95.6474,95.8873,30455.0
2016-03-11 10:00:00,103.8,103.96,102.94,103.11,33532.0,95.7765,95.9242,94.983,95.1399,33532.0
2016-03-11 10:30:00,103.16,104.21,103.16,103.85,23161.0,95.186,96.1548,95.186,95.8227,23161.0
2016-03-11 11:00:00,103.88,104.17,103.86,104.01,32543.0,95.8504,96.1179,95.8319,95.9703,32543.0
2016-03-11 11:30:00,103.98,104.22,103.92,104.05,28218.0,95.9426,96.1641,95.8873,96.0072,28218.0
2016-03-11 12:00:00,104.08,104.5,104.02,104.31,31531.0,96.0349,96.4224,95.9795,96.2471,31531.0
2016-03-11 12:30:00,104.33,104.5,104.16,104.33,21535.0,96.2656,96.4224,96.1087,96.2656,21535.0
2016-03-11 13:00:00,104.36,104.67,104.32,104.45,38667.0,96.2933,96.5793,96.2563,96.3763,38667.0
2016-03-11 13:30:00,104.48,104.66,104.21,104.45,41631.0,96.404,96.5701,96.1548,96.3763,41631.0
2016-03-11 14:00:00,104.42,104.64,104.33,104.38,31791.0,96.3486,96.5516,96.2656,96.3117,31791.0
2016-03-11 14:30:00,104.31,104.46,104.13,104.14,39299.0,96.2471,96.3855,96.081,96.0903,39299.0
2016-03-11 15:00:00,104.12,104.6,104.08,104.4,44931.0,96.0718,96.5147,96.0349,96.3302,44931.0
2016-03-11 15:30:00,104.4,104.44,104.05,104.1,155866.0,96.3302,96.3671,96.0072,96.0534,155866.0
2016-03-14 09:30:00,103.98,104.09,102.92,103.03,23330.0,95.9426,96.0441,94.9646,95.0661,23330.0
2016-03-14 10:00:00,103.03,103.63,102.69,103.52,30349.0,95.0661,95.6197,94.7523,95.5182,30349.0
2016-03-14 10:30:00,103.51,104.33,103.4,104.11,34495.0,95.509,96.2656,95.4075,96.0626,34495.0
2016-03-14 11:00:00,104.12,104.36,103.8,103.97,29547.0,96.0718,96.2933,95.7765,95.9334,29547.0
2016-03-14 11:30:00,103.99,104.01,103.51,103.67,35274.0,95.9519,95.9703,95.509,95.6566,35274.0
2016-03-14 12:00:00,103.62,103.81,103.35,103.48,62506.0,95.6105,95.7858,95.3613,95.4813,62506.0
2016-03-14 12:30:00,103.44,103.58,103.29,103.47,50362.0,95.4444,95.5735,95.306,95.472,50362.0
2016-03-14 13:00:00,103.43,103.52,103.15,103.33,36470.0,95.4351,95.5182,95.1768,95.3429,36470.0
2016-03-14 13:30:00,103.29,103.45,102.93,102.98,27422.0,95.306,95.4536,94.9738,95.0199,27422.0
2016-03-14 14:00:00,103.0,103.17,102.89,103.08,38321.0,95.0384,95.1952,94.9369,95.1122,38321.0
2016-03-14 14:30:00,103.06,103.32,102.88,103.01,51410.0,95.0937,95.3336,94.9277,95.0476,51410.0
2016-03-14 15:00:00,103.06,103.97,103.01,103.93,39721.0,95.0937,95.9334,95.0476,95.8965,39721.0
2016-03-14 15:30:00,103.92,103.95,103.63,103.75,112872.0,95.8873,95.9149,95.6197,95.7304,112872.0
2016-03-15 09:30:00,102.83,103.42,102.3,102.97,31197.0,94.8815,95.4259,94.3925,95.0107,31197.0
2016-03-15 10:00:00,102.79,104.12,102.76,104.12,31499.0,94.8446,96.0718,94.8169,96.0718,31499.0
2016-03-15 10:30:00,104.08,104.26,103.75,103.97,45005.0,96.0349,96.201,95.7304,95.9334,45005.0
2016-03-15 11:00:00,103.93,103.99,103.31,103.35,36040.0,95.8965,95.9519,95.3244,95.3613,36040.0
2016-03-15 11:30:00,103.35,103.61,103.26,103.29,60189.0,95.3613,95.6012,95.2783,95.306,60189.0
2016-03-15 12:00:00,103.23,103.68,103.12,103.56,33887.0,95.2506,95.6658,95.1491,95.5551,33887.0
2016-03-15 12:30:00,103.58,103.68,103.25,103.43,16881.0,95.5735,95.6658,95.2691,95.4351,16881.0
2016-03-15 13:00:00,103.32,103.39,103.09,103.28,49096.0,95.3336,95.3982,95.1214,95.2967,49096.0
2016-03-15 13:30:00,103.24,103.3,103.1,103.25,29424.0,95.2598,95.3152,95.1306,95.2691,29424.0
2016-03-15 14:00:00,103.23,103.23,103.06,103.07,60392.0,95.2506,95.2506,95.0937,95.103,60392.0
2016-03-15 14:30:00,103.11,103.17,103.02,103.12,36315.0,95.1399,95.1952,95.0568,95.1491,36315.0
2016-03-15 15:00:00,103.12,103.34,103.07,103.27,83039.0,95.1491,95.3521,95.103,95.2875,83039.0
2016-03-15 15:30:00,103.29,103.56,103.17,103.52,124395.0,95.306,95.5551,95.1952,95.5182,124395.0
2016-03-16 09:30:00,103.31,103.53,102.72,102.82,58674.0,95.3244,95.5274,94.78,94.8723,58674.0
2016-03-16 10:00:00,102.94,103.2,102.82,102.95,45052.0,94.983,95.2229,94.8723,94.9922,45052.0
2016-03-16 10:30:00,103.0,103.08,102.77,103.03,27418.0,95.0384,95.1122,94.8262,95.0661,27418.0
2016-03-16 11:00:00,103.13,103.21,102.9,103.12,37774.0,95.1583,95.2321,94.9461,95.1491,37774.0
2016-03-16 11:30:00,103.14,103.15,102.89,102.91,23528.0,95.1676,95.1768,94.9369,94.9553,23528.0
2016-03-16 12:00:00,103.0,103.01,102.84,102.84,14477.0,95.0384,95.0476,94.8907,94.8907,14477.0
2016-03-16 12:30:00,102.95,103.07,102.84,103.0,20436.0,94.9922,95.103,94.8907,95.0384,20436.0
2016-03-16 13:00:00,103.05,103.13,102.78,102.9,21802.0,95.0845,95.1583,94.8354,94.9461,21802.0
2016-03-16 13:30:00,102.88,102.96,102.46,102.54,46395.0,94.9277,95.0015,94.5401,94.6139,46395.0
2016-03-16 14:00:00,102.59,103.4,102.52,103.29,133825.0,94.6601,95.4075,94.5955,95.306,133825.0
2016-03-16 14:30:00,103.2,103.53,103.06,103.23,94252.0,95.2229,95.5274,95.0937,95.2506,94252.0
2016-03-16 15:00:00,103.19,103.58,103.16,103.45,70252.0,95.2137,95.5735,95.186,95.4536,70252.0
2016-03-16 15:30:00,103.46,103.74,103.42,103.58,205226.0,95.4628,95.7212,95.4259,95.5735,205226.0
2016-03-17 09:30:00,103.22,103.98,103.04,103.48,36666.0,95.2414,95.9426,95.0753,95.4813,36666.0
2016-03-17 10:00:00,103.59,103.8,103.42,103.62,51125.0,95.5828,95.7765,95.4259,95.6105,51125.0
2016-03-17 10:30:00,103.57,104.49,103.53,104.44,48900.0,95.5643,96.4132,95.5274,96.3671,48900.0
2016-03-17 11:00:00,104.52,104.92,104.47,104.61,93333.0,96.4409,96.81,96.3948,96.5239,93333.0
2016-03-17 11:30:00,104.7,104.87,104.6,104.62,43852.0,96.607,96.7638,96.5147,96.5332,43852.0
2016-03-17 12:00:00,104.76,104.78,104.57,104.74,28509.0,96.6623,96.6808,96.487,96.6439,28509.0
2016-03-17 12:30:00,104.81,105.15,104.71,105.15,34433.0,96.7085,97.0222,96.6162,97.0222,34433.0
2016-03-17 13:00:00,105.2,105.27,104.95,105.0,17510.0,97.0683,97.1329,96.8376,96.8838,17510.0
2016-03-17 13:30:00,104.91,105.12,104.86,104.99,39144.0,96.8007,96.9945,96.7546,96.8746,39144.0
2016-03-17 14:00:00,105.01,105.26,104.95,105.12,33091.0,96.893,97.1237,96.8376,96.9945,33091.0
2016-03-17 14:30:00,105.11,105.19,105.01,105.04,30800.0,96.9853,97.0591,96.893,96.9207,30800.0
2016-03-17 15:00:00,105.05,105.2,104.79,104.83,162458.0,96.9299,97.0683,96.69,96.7269,162458.0
2016-03-17 15:30:00,104.82,104.91,104.58,104.69,187311.0,96.7177,96.8007,96.4962,96.5977,187311.0
2016-03-18 09:30:00,104.92,105.0,104.57,104.97,218918.0,96.81,96.8838,96.487,96.8561,218918.0
2016-03-18 10:00:00,104.98,105.0,104.64,104.73,53879.0,96.8653,96.8838,96.5516,96.6347,53879.0
2016-03-18 10:30:00,104.7,105.02,104.64,105.0,54309.0,96.607,96.9022,96.5516,96.8838,54309.0
2016-03-18 11:00:00,104.99,105.27,104.94,105.04,84106.0,96.8746,97.1329,96.8284,96.9207,84106.0
2016-03-18 11:30:00,105.16,105.34,105.1,105.2,67993.0,97.0314,97.1975,96.9761,97.0683,67993.0
2016-03-18 12:00:00,105.21,105.31,105.1,105.22,34120.0,97.0776,97.1698,96.9761,97.0868,34120.0
2016-03-18 12:30:00,105.2,105.29,105.13,105.21,40672.0,97.0683,97.1514,97.0037,97.0776,40672.0
2016-03-18 13:00:00,105.21,105.37,105.13,105.24,48780.0,97.0776,97.2252,97.0037,97.1052,48780.0
2016-03-18 13:30:00,105.24,105.28,105.08,105.21,32074.0,97.1052,97.1421,96.9576,97.0776,32074.0
2016-03-18 14:00:00,105.2,105.26,105.11,105.21,36257.0,97.0683,97.1237,96.9853,97.0776,36257.0
2016-03-18 14:30:00,105.21,105.29,105.14,105.17,52284.0,97.0776,97.1514,97.013,97.0406,52284.0
2016-03-18 15:00:00,105.21,105.61,105.2,105.41,88297.0,97.0776,97.4466,97.0683,97.2621,88297.0
2016-03-18 15:30:00,105.45,105.69,105.39,105.41,185668.0,97.299,97.5204,97.2436,97.2621,185668.0
2016-03-21 09:30:00,105.42,105.46,104.68,105.07,41777.0,97.2713,97.3082,96.5885,96.9484,41777.0
2016-03-21 10:00:00,105.09,105.22,104.82,104.97,82913.0,96.9668,97.0868,96.7177,96.8561,82913.0
2016-03-21 10:30:00,104.97,104.98,104.43,104.43,37224.0,96.8561,96.8653,96.3578,96.3578,37224.0
2016-03-21 11:00:00,104.41,105.19,104.38,105.09,37470.0,96.3394,97.0591,96.3117,96.9668,37470.0
2016-03-21 11:30:00,105.08,105.15,104.77,104.86,20633.0,96.9576,97.0222,96.6716,96.7546,20633.0
2016-03-21 12:00:00,104.83,105.22,104.78,105.05,11235.0,96.7269,97.0868,96.6808,96.9299,11235.0
2016-03-21 12:30:00,105.08,105.17,104.87,104.87,18169.0,96.9576,97.0406,96.7638,96.7638,18169.0
2016-03-21 13:00:00,104.95,105.01,104.63,104.83,11818.0,96.8376,96.893,96.5424,96.7269,11818.0
2016-03-21 13:30:00,104.84,104.87,104.64,104.74,20365.0,96.7362,96.7638,96.5516,96.6439,20365.0
2016-03-21 14:00:00,104.74,104.95,104.7,104.9,19782.0,96.6439,96.8376,96.607,96.7915,19782.0
2016-03-21 14:30:00,104.92,104.94,104.78,104.92,15047.0,96.81,96.8284,96.6808,96.81,15047.0
2016-03-21 15:00:00,104.94,104.96,104.8,104.94,31286.0,96.8284,96.8469,96.6992,96.8284,31286.0
2016-03-21 15:30:00,104.93,105.07,104.79,104.94,85790.0,96.8192,96.9484,96.69,96.8284,85790.0
2016-03-22 09:30:00,104.48,105.23,104.18,105.02,32837.0,96.404,97.096,96.1272,96.9022,32837.0
2016-03-22 10:00:00,105.09,105.37,105.0,105.09,75924.0,96.9668,97.2252,96.8838,96.9668,75924.0
2016-03-22 10:30:00,105.12,105.29,104.92,104.92,33407.0,96.9945,97.1514,96.81,96.81,33407.0
2016-03-22 11:00:00,104.99,105.26,104.89,105.1,43683.0,96.8746,97.1237,96.7823,96.9761,43683.0
2016-03-22 11:30:00,105.15,105.16,104.73,104.86,23400.0,97.0222,97.0314,96.6347,96.7546,23400.0
2016-03-22 12:00:00,104.86,105.33,104.78,105.19,95663.0,96.7546,97.1883,96.6808,97.0591,95663.0
2016-03-22 12:30:00,105.15,105.34,104.99,105.26,57154.0,97.0222,97.1975,96.8746,97.1237,57154.0
2016-03-22 13:00:00,105.26,105.31,105.1,105.19,51371.0,97.1237,97.1698,96.9761,97.0591,51371.0
2016-03-22 13:30:00,105.21,105.25,105.02,105.11,30917.0,97.0776,97.1145,96.9022,96.9853,30917.0
2016-03-22 14:00:00,105.12,105.29,105.08,105.2,70898.0,96.9945,97.1514,96.9576,97.0683,70898.0
2016-03-22 14:30:00,105.2,105.26,104.96,105.0,35742.0,97.0683,97.1237,96.8469,96.8838,35742.0
2016-03-22 15:00:00,105.0,105.19,104.89,104.92,46624.0,96.8838,97.0591,96.7823,96.81,46624.0
2016-03-22 15:30:00,105.0,105.0,104.78,104.95,66120.0,96.8838,96.8838,96.6808,96.8376,66120.0
2016-03-23 09:30:00,104.29,105.04,104.08,105.04,49703.0,96.2287,96.9207,96.0349,96.9207,49703.0
2016-03-23 10:00:00,104.98,105.24,104.92,105.11,24423.0,96.8653,97.1052,96.81,96.9853,24423.0
2016-03-23 10:30:00,105.02,105.32,104.71,105.29,49650.0,96.9022,97.179,96.6162,97.1514,49650.0
2016-03-23 11:00:00,105.25,105.59,105.06,105.15,48109.0,97.1145,97.4282,96.9391,97.0222,48109.0
2016-03-23 11:30:00,105.24,105.28,104.81,104.93,34650.0,97.1052,97.1421,96.7085,96.8192,34650.0
2016-03-23 12:00:00,104.98,105.23,104.87,105.02,43501.0,96.8653,97.096,96.7638,96.9022,43501.0
2016-03-23 12:30:00,105.09,105.17,104.91,105.04,45386.0,96.9668,97.0406,96.8007,96.9207,45386.0
2016-03-23 13:00:00,105.02,105.07,104.89,104.91,24883.0,96.9022,96.9484,96.7823,96.8007,24883.0
2016-03-23 13:30:00,104.9,104.94,104.76,104.93,19902.0,96.7915,96.8284,96.6623,96.8192,19902.0
2016-03-23 14:00:00,104.97,105.19,104.65,104.65,58472.0,96.8561,97.0591,96.5608,96.5608,58472.0
2016-03-23 14:30:00,104.67,104.91,104.16,104.35,63971.0,96.5793,96.8007,96.1087,96.284,63971.0
2016-03-23 15:00:00,104.31,104.75,104.28,104.7,47311.0,96.2471,96.6531,96.2194,96.607,47311.0
2016-03-23 15:30:00,104.73,104.85,104.6,104.6,94296.0,96.6347,96.7454,96.5147,96.5147,94296.0
2016-03-24 09:30:00,104.4,105.1,104.04,104.68,38316.0,96.3302,96.9761,95.998,96.5885,38316.0
2016-03-24 10:00:00,104.75,104.98,104.29,104.8,31028.0,96.6531,96.8653,96.2287,96.6992,31028.0
2016-03-24 10:30:00,104.76,104.89,104.56,104.61,26632.0,96.6623,96.7823,96.4778,96.5239,26632.0
2016-03-24 11:00:00,104.65,104.7,104.4,104.52,28200.0,96.5608,96.607,96.3302,96.4409,28200.0
2016-03-24 11:30:00,104.56,104.56,104.32,104.46,17971.0,96.4778,96.4778,96.2563,96.3855,17971.0
2016-03-24 12:00:00,104.45,104.64,104.43,104.52,18114.0,96.3763,96.5516,96.3578,96.4409,18114.0
2016-03-24 12:30:00,104.47,104.8,104.47,104.58,13669.0,96.3948,96.6992,96.3948,96.4962,13669.0
2016-03-24 13:00:00,104.6,104.73,104.5,104.66,19520.0,96.5147,96.6347,96.4224,96.5701,19520.0
2016-03-24 13:30:00,104.66,104.95,104.61,104.93,17820.0,96.5701,96.8376,96.5239,96.8192,17820.0
2016-03-24 14:00:00,104.9,105.02,104.82,104.94,22517.0,96.7915,96.9022,96.7177,96.8284,22517.0
2016-03-24 14:30:00,104.97,105.04,104.81,104.86,26799.0,96.8561,96.9207,96.7085,96.7546,26799.0
2016-03-24 15:00:00,104.78,105.09,104.75,105.0,31883.0,96.6808,96.9668,96.6531,96.8838,31883.0
2016-03-24 15:30:00,104.99,105.15,104.92,105.14,77016.0,96.8746,97.0222,96.81,97.013,77016.0
2016-03-28 09:30:00,105.19,106.0,105.19,105.84,44227.0,97.0591,97.8065,97.0591,97.6589,44227.0
2016-03-28 10:00:00,105.88,106.16,105.43,105.9,102522.0,97.6958,97.9541,97.2805,97.7142,102522.0
2016-03-28 10:30:00,105.9,105.91,105.64,105.74,33081.0,97.7142,97.7234,97.4743,97.5666,33081.0
2016-03-28 11:00:00,105.79,105.86,105.64,105.75,26439.0,97.6127,97.6773,97.4743,97.5758,26439.0
2016-03-28 11:30:00,105.82,105.84,105.55,105.57,41026.0,97.6404,97.6589,97.3913,97.4097,41026.0
2016-03-28 12:00:00,105.6,105.68,105.44,105.66,18876.0,97.4374,97.5112,97.2898,97.4928,18876.0
2016-03-28 12:30:00,105.68,105.94,105.65,105.82,22292.0,97.5112,97.7511,97.4835,97.6404,22292.0
2016-03-28 13:00:00,105.85,106.02,105.72,106.01,36353.0,97.6681,97.8249,97.5481,97.8157,36353.0
2016-03-28 13:30:00,106.02,106.22,105.9,105.9,31725.0,97.8249,98.0095,97.7142,97.7142,31725.0
2016-03-28 14:00:00,105.9,106.06,105.74,105.74,25526.0,97.7142,97.8618,97.5666,97.5666,25526.0
2016-03-28 14:30:00,105.73,105.77,105.5,105.59,27112.0,97.5574,97.5943,97.3451,97.4282,27112.0
2016-03-28 15:00:00,105.6,105.91,105.59,105.68,25224.0,97.4374,97.7234,97.4282,97.5112,25224.0
2016-03-28 15:30:00,105.66,105.71,105.44,105.63,58288.0,97.4928,97.5389,97.2898,97.4651,58288.0
2016-03-29 09:30:00,105.22,106.0,105.01,105.4,48671.0,97.0868,97.8065,96.893,97.2529,48671.0
2016-03-29 10:00:00,105.52,105.7,105.22,105.68,44981.0,97.3636,97.5297,97.0868,97.5112,44981.0
2016-03-29 10:30:00,105.67,105.77,105.21,105.59,54626.0,97.502,97.5943,97.0776,97.4282,54626.0
2016-03-29 11:00:00,105.62,106.0,105.54,105.74,31294.0,97.4559,97.8065,97.382,97.5666,31294.0
2016-03-29 11:30:00,105.71,106.0,105.64,105.77,21993.0,97.5389,97.8065,97.4743,97.5943,21993.0
2016-03-29 12:00:00,105.75,106.13,105.67,106.07,29994.0,97.5758,97.9264,97.502,97.8711,29994.0
2016-03-29 12:30:00,106.07,106.76,105.98,106.12,72868.0,97.8711,98.5077,97.788,97.9172,72868.0
2016-03-29 13:00:00,106.13,106.14,105.88,105.94,27577.0,97.9264,97.9357,97.6958,97.7511,27577.0
2016-03-29 13:30:00,105.93,105.98,105.71,105.71,20968.0,97.7419,97.788,97.5389,97.5389,20968.0
2016-03-29 14:00:00,105.7,106.0,105.7,105.97,18428.0,97.5297,97.8065,97.5297,97.7788,18428.0
2016-03-29 14:30:00,105.98,106.0,105.81,105.9,26044.0,97.788,97.8065,97.6312,97.7142,26044.0
2016-03-29 15:00:00,105.88,105.9,105.78,105.86,28328.0,97.6958,97.7142,97.6035,97.6773,28328.0
2016-03-29 15:30:00,105.87,106.0,105.68,105.95,93290.0,97.6865,97.8065,97.5112,97.7604,93290.0
2016-03-30 09:30:00,106.04,106.46,104.96,104.96,78040.0,97.8434,98.2309,96.8469,96.8469,78040.0
2016-03-30 10:00:00,104.95,105.4,104.65,105.4,41617.0,96.8376,97.2529,96.5608,97.2529,41617.0
2016-03-30 10:30:00,105.41,105.72,105.34,105.58,27761.0,97.2621,97.5481,97.1975,97.419,27761.0
2016-03-30 11:00:00,105.58,105.61,105.0,105.12,22205.0,97.419,97.4466,96.8838,96.9945,22205.0
2016-03-30 11:30:00,105.11,105.84,105.02,105.76,27274.0,96.9853,97.6589,96.9022,97.585,27274.0
2016-03-30 12:00:00,105.84,105.99,105.52,105.71,24954.0,97.6589,97.7973,97.3636,97.5389,24954.0
2016-03-30 12:30:00,105.65,105.89,105.56,105.76,18408.0,97.4835,97.705,97.4005,97.585,18408.0
2016-03-30 13:00:00,105.8,105.85,105.5,105.59,25834.0,97.6219,97.6681,97.3451,97.4282,25834.0
2016-03-30 13:30:00,105.68,105.68,105.39,105.52,17284.0,97.5112,97.5112,97.2436,97.3636,17284.0
2016-03-30 14:00:00,105.56,105.81,105.43,105.51,50953.0,97.4005,97.6312,97.2805,97.3544,50953.0
2016-03-30 14:30:00,105.53,105.57,105.37,105.49,28348.0,97.3728,97.4097,97.2252,97.3359,28348.0
2016-03-30 15:00:00,105.47,105.92,105.47,105.81,40500.0,97.3175,97.7327,97.3175,97.6312,40500.0
2016-03-30 15:30:00,105.78,105.8,105.49,105.5,117457.0,97.6035,97.6219,97.3359,97.3451,117457.0
2016-03-31 09:30:00,105.68,106.78,104.5,105.07,60254.0,97.5112,98.5262,96.4224,96.9484,60254.0
2016-03-31 10:00:00,105.07,105.18,104.33,104.49,73202.0,96.9484,97.0499,96.2656,96.4132,73202.0
2016-03-31 10:30:00,104.5,105.73,104.5,105.35,99261.0,96.4224,97.5574,96.4224,97.2067,99261.0
2016-03-31 11:00:00,105.32,105.6,104.78,104.84,83466.0,97.179,97.4374,96.6808,96.7362,83466.0
2016-03-31 11:30:00,104.99,105.27,104.78,105.24,79767.0,96.8746,97.1329,96.6808,97.1052,79767.0
2016-03-31 12:00:00,105.24,105.4,104.93,105.14,71376.0,97.1052,97.2529,96.8192,97.013,71376.0
2016-03-31 12:30:00,105.15,105.27,105.0,105.19,29470.0,97.0222,97.1329,96.8838,97.0591,29470.0
2016-03-31 13:00:00,105.21,105.44,105.03,105.28,29133.0,97.0776,97.2898,96.9115,97.1421,29133.0
2016-03-31 13:30:00,105.31,105.61,105.19,105.61,24588.0,97.1698,97.4466,97.0591,97.4466,24588.0
2016-03-31 14:00:00,105.54,105.65,105.38,105.38,26553.0,97.382,97.4835,97.2344,97.2344,26553.0
2016-03-31 14:30:00,105.41,105.57,105.2,105.28,25160.0,97.2621,97.4097,97.0683,97.1421,25160.0
2016-03-31 15:00:00,105.28,105.58,105.17,105.21,58718.0,97.1421,97.419,97.0406,97.0776,58718.0
2016-03-31 15:30:00,105.23,105.82,105.22,105.57,204598.0,97.096,97.6404,97.0868,97.4097,204598.0
2016-04-01 09:30:00,105.25,105.49,104.98,105.32,72299.0,97.1145,97.3359,96.8653,97.179,72299.0
2016-04-01 10:00:00,105.48,106.82,105.39,106.61,87282.0,97.3267,98.5631,97.2436,98.3693,87282.0
2016-04-01 10:30:00,106.56,107.51,106.48,107.47,111790.0,98.3232,99.1998,98.2494,99.1629,111790.0
2016-04-01 11:00:00,107.5,107.78,106.92,106.99,52978.0,99.1905,99.4489,98.6554,98.72,52978.0
2016-04-01 11:30:00,106.96,107.17,106.72,106.75,33715.0,98.6923,98.886,98.4708,98.4985,33715.0
2016-04-01 12:00:00,106.73,107.31,106.73,107.29,67680.0,98.4801,99.0152,98.4801,98.9968,67680.0
2016-04-01 12:30:00,107.2,107.5,107.2,107.25,42242.0,98.9137,99.1905,98.9137,98.9599,42242.0
2016-04-01 13:00:00,107.24,107.25,106.85,107.0,33136.0,98.9506,98.9599,98.5908,98.7292,33136.0
2016-04-01 13:30:00,107.0,107.11,106.96,106.99,27819.0,98.7292,98.8307,98.6923,98.72,27819.0
2016-04-01 14:00:00,106.99,107.12,106.65,106.76,35488.0,98.72,98.8399,98.4062,98.5077,35488.0
2016-04-01 14:30:00,106.82,107.21,106.82,107.08,54519.0,98.5631,98.923,98.5631,98.803,54519.0
2016-04-01 15:00:00,107.07,107.25,106.92,107.0,96261.0,98.7938,98.9599,98.6554,98.7292,96261.0
2016-04-01 15:30:00,107.01,107.4,106.95,107.24,169403.0,98.7384,99.0983,98.6831,98.9506,169403.0
2016-04-04 09:30:00,107.04,107.04,105.71,105.99,61159.0,98.7661,98.7661,97.5389,97.7973,61159.0
2016-04-04 10:00:00,105.94,106.03,105.55,105.88,36493.0,97.7511,97.8342,97.3913,97.6958,36493.0
2016-04-04 10:30:00,105.82,106.01,105.14,105.2,42665.0,97.6404,97.8157,97.013,97.0683,42665.0
2016-04-04 11:00:00,105.25,105.74,105.17,105.35,42571.0,97.1145,97.5666,97.0406,97.2067,42571.0
2016-04-04 11:30:00,105.38,106.08,105.34,106.02,32618.0,97.2344,97.8803,97.1975,97.8249,32618.0
2016-04-04 12:00:00,105.96,106.0,105.8,105.95,25220.0,97.7696,97.8065,97.6219,97.7604,25220.0
2016-04-04 12:30:00,105.92,106.0,105.83,105.88,26213.0,97.7327,97.8065,97.6496,97.6958,26213.0
2016-04-04 13:00:00,105.91,106.04,105.72,105.94,34997.0,97.7234,97.8434,97.5481,97.7511,34997.0
2016-04-04 13:30:00,105.9,106.0,105.75,105.94,45456.0,97.7142,97.8065,97.5758,97.7511,45456.0
2016-04-04 14:00:00,105.93,105.99,105.79,105.8,32593.0,97.7419,97.7973,97.6127,97.6219,32593.0
2016-04-04 14:30:00,105.85,106.16,105.79,106.05,46047.0,97.6681,97.9541,97.6127,97.8526,46047.0
2016-04-04 15:00:00,106.08,106.1,105.72,105.74,49090.0,97.8803,97.8988,97.5481,97.5666,49090.0
2016-04-04 15:30:00,105.74,106.05,105.74,106.0,146774.0,97.5666,97.8526,97.5666,97.8065,146774.0
2016-04-05 09:30:00,104.85,105.68,104.6,104.97,52674.0,96.7454,97.5112,96.5147,96.8561,52674.0
2016-04-05 10:00:00,105.18,105.44,104.65,105.34,31672.0,97.0499,97.2898,96.5608,97.1975,31672.0
2016-04-05 10:30:00,105.28,105.29,104.85,104.93,28207.0,97.1421,97.1514,96.7454,96.8192,28207.0
2016-04-05 11:00:00,104.92,105.8,104.89,105.68,24309.0,96.81,97.6219,96.7823,97.5112,24309.0
2016-04-05 11:30:00,105.73,105.83,105.4,105.69,16659.0,97.5574,97.6496,97.2529,97.5204,16659.0
2016-04-05 12:00:00,105.67,105.73,105.11,105.36,21956.0,97.502,97.5574,96.9853,97.216,21956.0
2016-04-05 12:30:00,105.43,105.44,105.04,105.16,16627.0,97.2805,97.2898,96.9207,97.0314,16627.0
2016-04-05 13:00:00,105.12,105.26,105.01,105.17,18220.0,96.9945,97.1237,96.893,97.0406,18220.0
2016-04-05 13:30:00,105.21,105.41,105.13,105.35,14767.0,97.0776,97.2621,97.0037,97.2067,14767.0
2016-04-05 14:00:00,105.32,105.54,105.21,105.54,24795.0,97.179,97.382,97.0776,97.382,24795.0
2016-04-05 14:30:00,105.57,105.78,105.39,105.63,27767.0,97.4097,97.6035,97.2436,97.4651,27767.0
2016-04-05 15:00:00,105.65,105.74,105.33,105.33,29889.0,97.4835,97.5666,97.1883,97.1883,29889.0
2016-04-05 15:30:00,105.38,105.74,105.25,105.56,140347.0,97.2344,97.5666,97.1145,97.4005,140347.0
2016-04-06 09:30:00,105.55,106.1,105.47,105.99,63983.0,97.3913,97.8988,97.3175,97.7973,63983.0
2016-04-06 10:00:00,105.92,106.75,105.9,106.72,56830.0,97.7327,98.4985,97.7142,98.4708,56830.0
2016-04-06 10:30:00,106.79,107.51,106.75,107.29,113500.0,98.5354,99.1998,98.4985,98.9968,113500.0
2016-04-06 11:00:00,107.29,107.53,107.01,107.44,64157.0,98.9968,99.2182,98.7384,99.1352,64157.0
2016-04-06 11:30:00,107.4,107.58,106.89,106.94,27689.0,99.0983,99.2644,98.6277,98.6738,27689.0
2016-04-06 12:00:00,106.99,107.06,106.86,107.03,26921.0,98.72,98.7846,98.6,98.7569,26921.0
2016-04-06 12:30:00,107.01,107.13,106.81,107.0,35053.0,98.7384,98.8491,98.5539,98.7292,35053.0
2016-04-06 13:00:00,106.99,107.13,106.9,106.96,45495.0,98.72,98.8491,98.6369,98.6923,45495.0
2016-04-06 13:30:00,106.92,106.92,106.22,106.27,54221.0,98.6554,98.6554,98.0095,98.0556,54221.0
2016-04-06 14:00:00,106.28,106.37,105.99,106.36,65682.0,98.0648,98.1479,97.7973,98.1387,65682.0
2016-04-06 14:30:00,106.38,106.62,106.26,106.59,66543.0,98.1571,98.3786,98.0464,98.3509,66543.0
2016-04-06 15:00:00,106.56,106.72,106.4,106.43,102952.0,98.3232,98.4708,98.1756,98.2032,102952.0
2016-04-06 15:30:00,106.42,106.67,106.19,106.66,250226.0,98.194,98.4247,97.9818,98.4155,250226.0
2016-04-07 09:30:00,105.96,106.0,105.08,105.96,45776.0,97.7696,97.8065,96.9576,97.7696,45776.0
2016-04-07 10:00:00,105.99,106.15,105.52,105.79,37769.0,97.7973,97.9449,97.3636,97.6127,37769.0
2016-04-07 10:30:00,105.72,105.98,105.65,105.78,40571.0,97.5481,97.788,97.4835,97.6035,40571.0
2016-04-07 11:00:00,105.7,105.84,105.62,105.84,45511.0,97.5297,97.6589,97.4559,97.6589,45511.0
2016-04-07 11:30:00,105.8,105.99,105.49,105.75,38228.0,97.6219,97.7973,97.3359,97.5758,38228.0
2016-04-07 12:00:00,105.75,105.98,105.75,105.88,31538.0,97.5758,97.788,97.5758,97.6958,31538.0
2016-04-07 12:30:00,105.89,106.13,105.8,106.12,24732.0,97.705,97.9264,97.6219,97.9172,24732.0
2016-04-07 13:00:00,106.1,106.18,105.91,105.93,22979.0,97.8988,97.9726,97.7234,97.7419,22979.0
2016-04-07 13:30:00,105.97,106.02,105.77,105.84,29608.0,97.7788,97.8249,97.5943,97.6589,29608.0
2016-04-07 14:00:00,105.85,105.85,105.21,105.43,38472.0,97.6681,97.6681,97.0776,97.2805,38472.0
2016-04-07 14:30:00,105.45,105.69,105.36,105.46,46730.0,97.299,97.5204,97.216,97.3082,46730.0
2016-04-07 15:00:00,105.47,105.85,105.42,105.7,46377.0,97.3175,97.6681,97.2713,97.5297,46377.0
2016-04-07 15:30:00,105.71,105.98,105.65,105.85,113779.0,97.5389,97.788,97.4835,97.6681,113779.0
2016-04-08 09:30:00,106.92,108.06,106.92,108.0,125327.0,98.6554,99.7073,98.6554,99.6519,125327.0
2016-04-08 10:00:00,108.05,108.92,107.82,107.97,75368.0,99.698,100.5008,99.4858,99.6242,75368.0
2016-04-08 10:30:00,107.94,109.0,107.94,108.42,105279.0,99.5965,100.5746,99.5965,100.0394,105279.0
2016-04-08 11:00:00,108.42,108.5,107.92,108.01,56743.0,100.0394,100.1132,99.5781,99.6611,56743.0
2016-04-08 11:30:00,108.01,108.17,107.76,108.17,91429.0,99.6611,99.8088,99.4304,99.8088,91429.0
2016-04-08 12:00:00,108.15,108.17,107.64,107.75,109156.0,99.7903,99.8088,99.3197,99.4212,109156.0
2016-04-08 12:30:00,107.73,108.03,107.66,107.93,24491.0,99.4028,99.6796,99.3382,99.5873,24491.0
2016-04-08 13:00:00,107.89,107.93,107.79,107.89,43423.0,99.5504,99.5873,99.4581,99.5504,43423.0
2016-04-08 13:30:00,107.87,108.01,107.85,108.0,39778.0,99.5319,99.6611,99.5135,99.6519,39778.0
2016-04-08 14:00:00,108.0,108.05,107.85,107.91,47873.0,99.6519,99.698,99.5135,99.5688,47873.0
2016-04-08 14:30:00,107.87,107.87,107.55,107.8,52407.0,99.5319,99.5319,99.2367,99.4674,52407.0
2016-04-08 15:00:00,107.79,107.99,107.67,107.85,92938.0,99.4581,99.6427,99.3474,99.5135,92938.0
2016-04-08 15:30:00,107.83,108.0,107.68,108.0,177224.0,99.495,99.6519,99.3566,99.6519,177224.0
2016-04-11 09:30:00,109.08,109.63,108.54,109.0,84205.0,100.6484,101.1559,100.1502,100.5746,84205.0
2016-04-11 10:00:00,109.02,109.2,108.66,108.89,50611.0,100.593,100.7591,100.2609,100.4731,50611.0
2016-04-11 10:30:00,108.89,109.04,108.27,108.34,70899.0,100.4731,100.6115,99.901,99.9656,70899.0
2016-04-11 11:00:00,108.27,108.32,107.61,107.99,63822.0,99.901,99.9472,99.292,99.6427,63822.0
2016-04-11 11:30:00,107.94,107.98,107.56,107.88,35958.0,99.5965,99.6334,99.2459,99.5412,35958.0
2016-04-11 12:00:00,107.89,107.99,107.72,107.91,29980.0,99.5504,99.6427,99.3935,99.5688,29980.0
2016-04-11 12:30:00,107.94,108.0,107.69,108.0,41991.0,99.5965,99.6519,99.3659,99.6519,41991.0
2016-04-11 13:00:00,108.05,108.09,107.67,107.7,58431.0,99.698,99.7349,99.3474,99.3751,58431.0
2016-04-11 13:30:00,107.7,107.97,107.6,107.8,45575.0,99.3751,99.6242,99.2828,99.4674,45575.0
2016-04-11 14:00:00,107.82,107.83,107.4,107.43,64892.0,99.4858,99.495,99.0983,99.126,64892.0
2016-04-11 14:30:00,107.41,107.57,107.17,107.34,86651.0,99.1075,99.2551,98.886,99.0429,86651.0
2016-04-11 15:00:00,107.36,107.36,106.71,106.73,111086.0,99.0614,99.0614,98.4616,98.4801,111086.0
2016-04-11 15:30:00,106.74,106.88,106.47,106.54,170654.0,98.4893,98.6185,98.2402,98.3047,170654.0
2016-04-12 09:30:00,106.48,106.59,106.07,106.52,69322.0,98.2494,98.3509,97.8711,98.2863,69322.0
2016-04-12 10:00:00,106.5,106.72,106.0,106.3,41192.0,98.2678,98.4708,97.8065,98.0833,41192.0
2016-04-12 10:30:00,106.33,106.53,106.1,106.36,128419.0,98.111,98.2955,97.8988,98.1387,128419.0
2016-04-12 11:00:00,106.34,106.53,106.16,106.39,56009.0,98.1202,98.2955,97.9541,98.1663,56009.0
2016-04-12 11:30:00,106.45,106.51,106.19,106.24,24142.0,98.2217,98.2771,97.9818,98.0279,24142.0
2016-04-12 12:00:00,106.19,106.24,105.93,106.0,45557.0,97.9818,98.0279,97.7419,97.8065,45557.0
2016-04-12 12:30:00,105.99,106.24,105.77,106.23,38020.0,97.7973,98.0279,97.5943,98.0187,38020.0
2016-04-12 13:00:00,106.24,106.3,106.16,106.25,28913.0,98.0279,98.0833,97.9541,98.0372,28913.0
2016-04-12 13:30:00,106.26,106.34,106.17,106.27,63425.0,98.0464,98.1202,97.9633,98.0556,63425.0
2016-04-12 14:00:00,106.27,106.4,106.18,106.25,43937.0,98.0556,98.1756,97.9726,98.0372,43937.0
2016-04-12 14:30:00,106.25,106.76,106.24,106.68,96875.0,98.0372,98.5077,98.0279,98.4339,96875.0
2016-04-12 15:00:00,106.72,106.9,106.41,106.6,112884.0,98.4708,98.6369,98.1848,98.3601,112884.0
2016-04-12 15:30:00,106.61,106.79,106.41,106.56,183457.0,98.3693,98.5354,98.1848,98.3232,183457.0
2016-04-13 09:30:00,107.44,107.57,105.69,105.69,92615.0,99.1352,99.2551,97.5204,97.5204,92615.0
2016-04-13 10:00:00,105.7,105.83,105.45,105.51,63456.0,97.5297,97.6496,97.299,97.3544,63456.0
2016-04-13 10:30:00,105.57,105.67,105.05,105.21,88017.0,97.4097,97.502,96.9299,97.0776,88017.0
2016-04-13 11:00:00,105.21,105.59,105.11,105.37,80351.0,97.0776,97.4282,96.9853,97.2252,80351.0
2016-04-13 11:30:00,105.38,105.63,105.36,105.58,67063.0,97.2344,97.4651,97.216,97.419,67063.0
2016-04-13 12:00:00,105.62,105.7,105.44,105.52,58335.0,97.4559,97.5297,97.2898,97.3636,58335.0
2016-04-13 12:30:00,105.51,105.52,105.27,105.37,44531.0,97.3544,97.3636,97.1329,97.2252,44531.0
2016-04-13 13:00:00,105.35,105.53,105.32,105.52,54265.0,97.2067,97.3728,97.179,97.3636,54265.0
2016-04-13 13:30:00,105.51,105.97,105.37,105.96,110041.0,97.3544,97.7788,97.2252,97.7696,110041.0
2016-04-13 14:00:00,105.94,106.19,105.67,106.19,77792.0,97.7511,97.9818,97.502,97.9818,77792.0
2016-04-13 14:30:00,106.19,106.51,106.15,106.46,64694.0,97.9818,98.2771,97.9449,98.2309,64694.0
2016-04-13 15:00:00,106.45,106.78,106.41,106.77,115956.0,98.2217,98.5262,98.1848,98.517,115956.0
2016-04-13 15:30:00,106.74,106.96,106.65,106.78,251599.0,98.4893,98.6923,98.4062,98.5262,251599.0
2016-04-14 09:30:00,107.0,107.0,106.35,106.56,119801.0,98.7292,98.7292,98.1294,98.3232,119801.0
2016-04-14 10:00:00,106.51,106.6,106.24,106.51,40583.0,98.2771,98.3601,98.0279,98.2771,40583.0
2016-04-14 10:30:00,106.5,106.63,106.12,106.57,64678.0,98.2678,98.3878,97.9172,98.3324,64678.0
2016-04-14 11:00:00,106.59,106.76,106.39,106.5,47693.0,98.3509,98.5077,98.1663,98.2678,47693.0
2016-04-14 11:30:00,106.51,106.96,106.45,106.68,50890.0,98.2771,98.6923,98.2217,98.4339,50890.0
2016-04-14 12:00:00,106.66,106.72,106.39,106.56,24262.0,98.4155,98.4708,98.1663,98.3232,24262.0
2016-04-14 12:30:00,106.51,106.84,106.51,106.77,38932.0,98.2771,98.5816,98.2771,98.517,38932.0
2016-04-14 13:00:00,106.8,106.82,106.51,106.6,45264.0,98.5446,98.5631,98.2771,98.3601,45264.0
2016-04-14 13:30:00,106.59,106.67,106.38,106.46,29081.0,98.3509,98.4247,98.1571,98.2309,29081.0
2016-04-14 14:00:00,106.4,106.6,106.37,106.47,22445.0,98.1756,98.3601,98.1479,98.2402,22445.0
2016-04-14 14:30:00,106.49,106.88,106.46,106.8,30144.0,98.2586,98.6185,98.2309,98.5446,30144.0
2016-04-14 15:00:00,106.76,106.84,106.6,106.64,52482.0,98.5077,98.5816,98.3601,98.397,52482.0
2016-04-14 15:30:00,106.66,106.73,106.38,106.58,103023.0,98.4155,98.4801,98.1571,98.3417,103023.0
2016-04-15 09:30:00,106.64,106.84,106.27,106.84,61673.0,98.397,98.5816,98.0556,98.5816,61673.0
2016-04-15 10:00:00,106.8,107.01,106.72,106.81,29281.0,98.5446,98.7384,98.4708,98.5539,29281.0
2016-04-15 10:30:00,106.79,106.8,106.42,106.62,21578.0,98.5354,98.5446,98.194,98.3786,21578.0
2016-04-15 11:00:00,106.63,106.74,106.47,106.55,18360.0,98.3878,98.4893,98.2402,98.314,18360.0
2016-04-15 11:30:00,106.54,106.99,106.5,106.78,20109.0,98.3047,98.72,98.2678,98.5262,20109.0
2016-04-15 12:00:00,106.77,106.93,106.72,106.72,17837.0,98.517,98.6646,98.4708,98.4708,17837.0
2016-04-15 12:30:00,106.75,106.76,106.53,106.62,26410.0,98.4985,98.5077,98.2955,98.3786,26410.0
2016-04-15 13:00:00,106.64,106.82,106.61,106.7,13296.0,98.397,98.5631,98.3693,98.4524,13296.0
2016-04-15 13:30:00,106.69,106.78,106.61,106.68,15815.0,98.4432,98.5262,98.3693,98.4339,15815.0
2016-04-15 14:00:00,106.66,106.82,106.62,106.8,34027.0,98.4155,98.5631,98.3786,98.5446,34027.0
2016-04-15 14:30:00,106.8,106.98,106.75,106.97,22292.0,98.5446,98.7107,98.4985,98.7015,22292.0
2016-04-15 15:00:00,106.95,107.07,106.92,107.01,36748.0,98.6831,98.7938,98.6554,98.7384,36748.0
2016-04-15 15:30:00,107.02,107.11,106.87,106.97,95638.0,98.7476,98.8307,98.6092,98.7015,95638.0
2016-04-18 09:30:00,106.77,107.31,106.49,107.26,17445.0,98.517,99.0152,98.2586,98.9691,17445.0
2016-04-18 10:00:00,107.16,107.94,107.14,107.9,14919.0,98.8768,99.5965,98.8584,99.5596,14919.0
2016-04-18 10:30:00,107.97,108.34,107.94,108.13,19142.0,99.6242,99.9656,99.5965,99.7718,19142.0
2016-04-18 11:00:00,108.13,108.17,107.88,108.05,19161.0,99.7718,99.8088,99.5412,99.698,19161.0
2016-04-18 11:30:00,108.03,108.21,108.01,108.09,18815.0,99.6796,99.8457,99.6611,99.7349,18815.0
2016-04-18 12:00:00,108.09,108.14,107.93,108.07,17039.0,99.7349,99.7811,99.5873,99.7165,17039.0
2016-04-18 12:30:00,108.06,108.19,108.0,108.0,15743.0,99.7073,99.8272,99.6519,99.6519,15743.0
2016-04-18 13:00:00,108.01,108.02,107.81,108.0,13949.0,99.6611,99.6703,99.4766,99.6519,13949.0
2016-04-18 13:30:00,107.97,107.99,107.89,107.94,10025.0,99.6242,99.6427,99.5504,99.5965,10025.0
2016-04-18 14:00:00,107.93,107.96,107.84,107.88,14845.0,99.5873,99.615,99.5043,99.5412,14845.0
2016-04-18 14:30:00,107.85,108.18,107.84,108.18,19047.0,99.5135,99.818,99.5043,99.818,19047.0
2016-04-18 15:00:00,108.18,108.21,108.05,108.09,30062.0,99.818,99.8457,99.698,99.7349,30062.0
2016-04-18 15:30:00,108.09,108.12,107.9,108.07,65104.0,99.7349,99.7626,99.5596,99.7165,65104.0
2016-04-19 09:30:00,108.31,108.92,107.87,108.87,41188.0,99.9379,100.5008,99.5319,100.4546,41188.0
2016-04-19 10:00:00,108.87,108.87,108.06,108.27,27452.0,100.4546,100.4546,99.7073,99.901,27452.0
2016-04-19 10:30:00,108.34,108.56,107.97,108.04,22445.0,99.9656,100.1686,99.6242,99.6888,22445.0
2016-04-19 11:00:00,108.08,108.19,107.86,107.93,66970.0,99.7257,99.8272,99.5227,99.5873,66970.0
2016-04-19 11:30:00,107.98,108.0,107.47,107.5,26121.0,99.6334,99.6519,99.1629,99.1905,26121.0
2016-04-19 12:00:00,107.53,107.54,107.22,107.31,27849.0,99.2182,99.2274,98.9322,99.0152,27849.0
2016-04-19 12:30:00,107.35,107.56,107.27,107.43,20084.0,99.0521,99.2459,98.9783,99.126,20084.0
2016-04-19 13:00:00,107.45,108.11,107.42,108.04,18058.0,99.1444,99.7534,99.1167,99.6888,18058.0
2016-04-19 13:30:00,108.05,108.1,107.84,107.95,18844.0,99.698,99.7442,99.5043,99.6058,18844.0
2016-04-19 14:00:00,107.98,108.01,107.71,107.72,26560.0,99.6334,99.6611,99.3843,99.3935,26560.0
2016-04-19 14:30:00,107.72,107.84,107.66,107.74,25554.0,99.3935,99.5043,99.3382,99.412,25554.0
2016-04-19 15:00:00,107.72,107.94,107.7,107.88,37986.0,99.3935,99.5965,99.3751,99.5412,37986.0
2016-04-19 15:30:00,107.94,107.98,107.76,107.81,106419.0,99.5965,99.6334,99.4304,99.4766,106419.0
2016-04-20 09:30:00,107.55,107.61,107.12,107.27,37113.0,99.2367,99.292,98.8399,98.9783,37113.0
2016-04-20 10:00:00,107.4,108.1,107.27,107.78,61629.0,99.0983,99.7442,98.9783,99.4489,61629.0
2016-04-20 10:30:00,107.85,108.03,107.44,108.03,105094.0,99.5135,99.6796,99.1352,99.6796,105094.0
2016-04-20 11:00:00,108.07,109.53,108.07,109.4,52620.0,99.7165,101.0636,99.7165,100.9437,52620.0
2016-04-20 11:30:00,109.41,109.6,109.0,109.11,49700.0,100.9529,101.1282,100.5746,100.6761,49700.0
2016-04-20 12:00:00,109.06,109.1,108.88,109.1,17263.0,100.63,100.6669,100.4639,100.6669,17263.0
2016-04-20 12:30:00,109.11,109.27,109.07,109.13,15292.0,100.6761,100.8237,100.6392,100.6945,15292.0
2016-04-20 13:00:00,109.13,109.23,108.76,108.8,24939.0,100.6945,100.7868,100.3531,100.3901,24939.0
2016-04-20 13:30:00,108.83,109.14,108.82,108.91,23867.0,100.4177,100.7038,100.4085,100.4916,23867.0
2016-04-20 14:00:00,108.93,108.99,108.77,108.89,49319.0,100.51,100.5654,100.3624,100.4731,49319.0
2016-04-20 14:30:00,108.87,109.17,108.82,109.14,37816.0,100.4546,100.7315,100.4085,100.7038,37816.0
2016-04-20 15:00:00,109.14,109.31,109.01,109.24,56144.0,100.7038,100.8606,100.5838,100.796,56144.0
2016-04-20 15:30:00,109.23,109.24,108.63,108.72,117189.0,100.7868,100.796,100.2332,100.3162,117189.0
2016-04-21 09:30:00,109.24,109.6,108.83,108.83,69098.0,100.796,101.1282,100.4177,100.4177,69098.0
2016-04-21 10:00:00,108.83,109.1,108.7,109.0,23636.0,100.4177,100.6669,100.2978,100.5746,23636.0
2016-04-21 10:30:00,109.0,109.08,108.8,108.98,43296.0,100.5746,100.6484,100.3901,100.5561,43296.0
2016-04-21 11:00:00,109.03,109.13,108.91,109.11,35816.0,100.6023,100.6945,100.4916,100.6761,35816.0
2016-04-21 11:30:00,109.14,109.17,108.94,109.0,61070.0,100.7038,100.7315,100.5192,100.5746,61070.0
2016-04-21 12:00:00,109.04,109.12,108.79,108.82,22298.0,100.6115,100.6853,100.3808,100.4085,22298.0
2016-04-21 12:30:00,108.81,109.04,108.79,108.96,29982.0,100.3993,100.6115,100.3808,100.5377,29982.0
2016-04-21 13:00:00,108.96,109.06,108.68,108.72,22182.0,100.5377,100.63,100.2793,100.3162,22182.0
2016-04-21 13:30:00,108.72,108.74,108.28,108.28,46635.0,100.3162,100.3347,99.9102,99.9102,46635.0
2016-04-21 14:00:00,108.3,108.51,108.22,108.41,32368.0,99.9287,100.1225,99.8549,100.0302,32368.0
2016-04-21 14:30:00,108.42,108.42,108.2,108.2,14088.0,100.0394,100.0394,99.8364,99.8364,14088.0
2016-04-21 15:00:00,108.21,108.5,108.02,108.05,23168.0,99.8457,100.1132,99.6703,99.698,23168.0
2016-04-21 15:30:00,108.07,108.13,107.88,107.97,84043.0,99.7165,99.7718,99.5412,99.6242,84043.0
2016-04-22 09:30:00,108.24,109.3,107.89,109.08,34603.0,99.8733,100.8514,99.5504,100.6484,34603.0
2016-04-22 10:00:00,109.0,109.34,108.7,109.01,24375.0,100.5746,100.8883,100.2978,100.5838,24375.0
2016-04-22 10:30:00,109.03,109.05,108.36,108.46,38828.0,100.6023,100.6207,99.9841,100.0763,38828.0
2016-04-22 11:00:00,108.52,108.85,108.37,108.56,26164.0,100.1317,100.4362,99.9933,100.1686,26164.0
2016-04-22 11:30:00,108.55,108.8,108.37,108.65,25471.0,100.1594,100.3901,99.9933,100.2516,25471.0
2016-04-22 12:00:00,108.7,108.93,108.6,108.6,18292.0,100.2978,100.51,100.2055,100.2055,18292.0
2016-04-22 12:30:00,108.64,108.98,108.61,108.74,25900.0,100.2424,100.5561,100.2147,100.3347,25900.0
2016-04-22 13:00:00,108.74,108.99,108.68,108.94,19798.0,100.3347,100.5654,100.2793,100.5192,19798.0
2016-04-22 13:30:00,108.94,109.42,108.81,109.14,31695.0,100.5192,100.9621,100.3993,100.7038,31695.0
2016-04-22 14:00:00,109.11,109.29,108.99,109.29,24735.0,100.6761,100.8422,100.5654,100.8422,24735.0
2016-04-22 14:30:00,109.29,109.43,109.23,109.25,22768.0,100.8422,100.9714,100.7868,100.8053,22768.0
2016-04-22 15:00:00,109.25,109.27,108.85,108.95,33598.0,100.8053,100.8237,100.4362,100.5285,33598.0
2016-04-22 15:30:00,108.95,109.2,108.77,108.89,95339.0,100.5285,100.7591,100.3624,100.4731,95339.0
2016-04-25 09:30:00,108.84,109.15,108.33,108.54,14766.0,100.427,100.713,99.9564,100.1502,14766.0
2016-04-25 10:00:00,108.59,109.05,108.4,108.88,32044.0,100.1963,100.6207,100.021,100.4639,32044.0
2016-04-25 10:30:00,108.84,109.06,108.77,108.92,18975.0,100.427,100.63,100.3624,100.5008,18975.0
2016-04-25 11:00:00,108.84,109.0,108.69,108.88,14365.0,100.427,100.5746,100.2886,100.4639,14365.0
2016-04-25 11:30:00,108.84,109.16,108.83,109.01,27719.0,100.427,100.7222,100.4177,100.5838,27719.0
2016-04-25 12:00:00,108.99,109.05,108.41,108.48,58078.0,100.5654,100.6207,100.0302,100.0948,58078.0
2016-04-25 12:30:00,108.52,108.77,108.42,108.75,16531.0,100.1317,100.3624,100.0394,100.3439,16531.0
2016-04-25 13:00:00,108.75,108.85,108.7,108.82,37696.0,100.3439,100.4362,100.2978,100.4085,37696.0
2016-04-25 13:30:00,108.81,108.83,108.6,108.73,24847.0,100.3993,100.4177,100.2055,100.3255,24847.0
2016-04-25 14:00:00,108.73,108.79,108.54,108.73,23112.0,100.3255,100.3808,100.1502,100.3255,23112.0
2016-04-25 14:30:00,108.72,108.8,108.52,108.65,13328.0,100.3162,100.3901,100.1317,100.2516,13328.0
2016-04-25 15:00:00,108.65,108.65,108.44,108.52,12797.0,100.2516,100.2516,100.0579,100.1317,12797.0
2016-04-25 15:30:00,108.51,109.06,108.5,109.06,100901.0,100.1225,100.63,100.1132,100.63,100901.0
2016-04-26 09:30:00,109.55,109.84,109.03,109.83,51261.0,101.0821,101.3497,100.6023,101.3404,51261.0
2016-04-26 10:00:00,109.78,109.94,109.37,109.49,44693.0,101.2943,101.4419,100.916,101.0267,44693.0
2016-04-26 10:30:00,109.5,109.62,108.72,108.72,47347.0,101.0359,101.1467,100.3162,100.3162,47347.0
2016-04-26 11:00:00,108.72,108.98,108.63,108.67,59768.0,100.3162,100.5561,100.2332,100.2701,59768.0
2016-04-26 11:30:00,108.69,108.78,108.29,108.53,19894.0,100.2886,100.3716,99.9195,100.1409,19894.0
2016-04-26 12:00:00,108.51,108.91,108.51,108.8,16862.0,100.1225,100.4916,100.1225,100.3901,16862.0
2016-04-26 12:30:00,108.77,108.97,108.71,108.85,28968.0,100.3624,100.5469,100.307,100.4362,28968.0
2016-04-26 13:00:00,108.87,109.01,108.8,108.94,25040.0,100.4546,100.5838,100.3901,100.5192,25040.0
2016-04-26 13:30:00,108.94,109.06,108.59,108.69,33109.0,100.5192,100.63,100.1963,100.2886,33109.0
2016-04-26 14:00:00,108.7,109.0,108.64,108.83,27663.0,100.2978,100.5746,100.2424,100.4177,27663.0
2016-04-26 14:30:00,108.78,109.13,108.76,108.99,51961.0,100.3716,100.6945,100.3531,100.5654,51961.0
2016-04-26 15:00:00,109.0,109.05,108.73,108.94,48100.0,100.5746,100.6207,100.3255,100.5192,48100.0
2016-04-26 15:30:00,108.94,109.3,108.87,109.22,128432.0,100.5192,100.8514,100.4546,100.7776,128432.0
2016-04-27 09:30:00,109.43,110.72,109.26,110.71,77259.0,100.9714,102.1616,100.8145,102.1524,77259.0
2016-04-27 10:00:00,110.73,110.91,109.55,109.94,35168.0,102.1709,102.337,101.0821,101.4419,35168.0
2016-04-27 10:30:00,109.88,110.33,109.75,110.22,39931.0,101.3866,101.8018,101.2666,101.7003,39931.0
2016-04-27 11:00:00,110.13,110.35,109.82,110.35,21276.0,101.6172,101.8202,101.3312,101.8202,21276.0
2016-04-27 11:30:00,110.33,110.48,110.11,110.35,11026.0,101.8018,101.9402,101.5988,101.8202,11026.0
2016-04-27 12:00:00,110.35,110.38,110.05,110.3,24044.0,101.8202,101.8479,101.5434,101.7741,24044.0
2016-04-27 12:30:00,110.27,110.3,110.14,110.26,10400.0,101.7464,101.7741,101.6265,101.7372,10400.0
2016-04-27 13:00:00,110.29,110.38,110.01,110.17,38666.0,101.7649,101.8479,101.5065,101.6542,38666.0
2016-04-27 13:30:00,110.17,110.44,110.07,110.42,38771.0,101.6542,101.9033,101.5619,101.8848,38771.0
2016-04-27 14:00:00,110.25,110.87,110.14,110.78,51950.0,101.728,102.3,101.6265,102.217,51950.0
2016-04-27 14:30:00,110.78,111.05,110.74,110.79,44042.0,102.217,102.4661,102.1801,102.2262,44042.0
2016-04-27 15:00:00,110.82,111.15,110.77,111.05,32864.0,102.2539,102.5584,102.2078,102.4661,32864.0
2016-04-27 15:30:00,111.06,111.1,110.77,110.89,90154.0,102.4754,102.5123,102.2078,102.3185,90154.0
2016-04-28 09:30:00,109.88,110.45,109.88,110.35,52037.0,101.3866,101.9125,101.3866,101.8202,52037.0
2016-04-28 10:00:00,110.23,110.66,110.07,110.65,36574.0,101.7095,102.1063,101.5619,102.0971,36574.0
2016-04-28 10:30:00,110.71,110.96,110.38,110.68,66261.0,102.1524,102.3831,101.8479,102.1247,66261.0
2016-04-28 11:00:00,110.73,110.86,110.53,110.84,43389.0,102.1709,102.2908,101.9863,102.2724,43389.0
2016-04-28 11:30:00,110.76,110.8,110.26,110.36,19735.0,102.1986,102.2355,101.7372,101.8295,19735.0
2016-04-28 12:00:00,110.36,110.73,110.18,110.3,44673.0,101.8295,102.1709,101.6634,101.7741,44673.0
2016-04-28 12:30:00,110.22,110.3,110.03,110.19,58490.0,101.7003,101.7741,101.525,101.6726,58490.0
2016-04-28 13:00:00,110.19,110.27,109.63,109.65,90836.0,101.6726,101.7464,101.1559,101.1744,90836.0
2016-04-28 13:30:00,109.66,109.7,109.43,109.57,35199.0,101.1836,101.2205,100.9714,101.1005,35199.0
2016-04-28 14:00:00,109.6,109.81,109.46,109.6,39731.0,101.1282,101.322,100.999,101.1282,39731.0
2016-04-28 14:30:00,109.58,109.83,109.45,109.79,98028.0,101.1098,101.3404,100.9898,101.3035,98028.0
2016-04-28 15:00:00,109.78,109.79,108.7,108.73,90542.0,101.2943,101.3035,100.2978,100.3255,90542.0
2016-04-28 15:30:00,108.75,108.9,108.55,108.69,168280.0,100.3439,100.4823,100.1594,100.2886,168280.0
2016-04-29 09:30:00,108.19,108.43,107.25,107.45,61656.0,99.8272,100.0487,98.9599,99.1444,61656.0
2016-04-29 10:00:00,107.44,107.57,106.96,107.45,90996.0,99.1352,99.2551,98.6923,99.1444,90996.0
2016-04-29 10:30:00,107.55,108.1,107.27,107.61,52988.0,99.2367,99.7442,98.9783,99.292,52988.0
2016-04-29 11:00:00,107.62,107.69,107.37,107.41,80118.0,99.3013,99.3659,99.0706,99.1075,80118.0
2016-04-29 11:30:00,107.39,107.64,106.69,107.56,126413.0,99.089,99.3197,98.4432,99.2459,126413.0
2016-04-29 12:00:00,107.66,107.66,106.95,107.1,48421.0,99.3382,99.3382,98.6831,98.8215,48421.0
2016-04-29 12:30:00,107.07,107.4,107.07,107.3,46834.0,98.7938,99.0983,98.7938,99.006,46834.0
2016-04-29 13:00:00,107.29,107.4,107.13,107.39,32015.0,98.9968,99.0983,98.8491,99.089,32015.0
2016-04-29 13:30:00,107.34,107.35,106.66,106.7,26922.0,99.0429,99.0521,98.4155,98.4524,26922.0
2016-04-29 14:00:00,106.72,106.94,106.61,106.77,24260.0,98.4708,98.6738,98.3693,98.517,24260.0
2016-04-29 14:30:00,106.74,106.77,106.47,106.56,23354.0,98.4893,98.517,98.2402,98.3232,23354.0
2016-04-29 15:00:00,106.53,107.44,106.53,107.15,51022.0,98.2955,99.1352,98.2955,98.8676,51022.0
2016-04-29 15:30:00,107.17,107.81,107.16,107.63,139273.0,98.886,99.4766,98.8768,99.3105,139273.0
2016-05-02 09:30:00,108.26,108.68,107.56,107.94,46976.0,99.8918,100.2793,99.2459,99.5965,46976.0
2016-05-02 10:00:00,107.86,108.8,107.64,108.65,66761.0,99.5227,100.3901,99.3197,100.2516,66761.0
2016-05-02 10:30:00,108.62,109.17,108.57,108.88,41022.0,100.224,100.7315,100.1778,100.4639,41022.0
2016-05-02 11:00:00,108.95,108.95,108.1,108.54,37405.0,100.5285,100.5285,99.7442,100.1502,37405.0
2016-05-02 11:30:00,108.6,108.77,108.4,108.62,32448.0,100.2055,100.3624,100.021,100.224,32448.0
2016-05-02 12:00:00,108.61,108.71,108.5,108.54,45008.0,100.2147,100.307,100.1132,100.1502,45008.0
2016-05-02 12:30:00,108.55,109.26,108.55,108.87,33049.0,100.1594,100.8145,100.1594,100.4546,33049.0
2016-05-02 13:00:00,108.85,109.17,108.69,109.11,37562.0,100.4362,100.7315,100.2886,100.6761,37562.0
2016-05-02 13:30:00,109.07,109.39,109.07,109.15,33105.0,100.6392,100.9344,100.6392,100.713,33105.0
2016-05-02 14:00:00,109.18,109.26,108.99,109.17,52419.0,100.7407,100.8145,100.5654,100.7315,52419.0
2016-05-02 14:30:00,109.16,109.48,109.02,109.23,89725.0,100.7222,101.0175,100.593,100.7868,89725.0
2016-05-02 15:00:00,109.21,109.33,108.98,109.07,93679.0,100.7684,100.8791,100.5561,100.6392,93679.0
2016-05-02 15:30:00,109.07,109.26,108.91,109.02,193990.0,100.6392,100.8145,100.4916,100.593,193990.0
2016-05-03 09:30:00,111.7,113.6,110.65,111.15,343198.0,103.0659,104.819,102.0971,102.5584,343198.0
2016-05-03 10:00:00,111.3,112.08,109.36,111.01,418520.0,102.6968,103.4165,100.9068,102.4292,418520.0
2016-05-03 10:30:00,111.01,112.81,110.79,112.41,102953.0,102.4292,104.0901,102.2262,103.721,102953.0
2016-05-03 11:00:00,112.35,112.74,111.59,111.93,101556.0,103.6656,104.0255,102.9644,103.2781,101556.0
2016-05-03 11:30:00,111.91,114.21,111.7,113.5,266213.0,103.2597,105.3819,103.0659,104.7268,266213.0
2016-05-03 12:00:00,113.5,113.72,112.11,112.26,75562.0,104.7268,104.9298,103.4442,103.5826,75562.0
2016-05-03 12:30:00,112.35,113.57,112.29,113.06,140521.0,103.6656,104.7913,103.6103,104.3208,140521.0
2016-05-03 13:00:00,113.03,113.36,112.76,112.96,89252.0,104.2931,104.5976,104.044,104.2285,89252.0
2016-05-03 13:30:00,112.93,113.15,112.7,112.84,82798.0,104.2008,104.4038,103.9886,104.1178,82798.0
2016-05-03 14:00:00,112.87,113.16,112.81,112.95,143842.0,104.1455,104.413,104.0901,104.2193,143842.0
2016-05-03 14:30:00,112.95,113.78,112.89,113.68,69190.0,104.2193,104.9851,104.1639,104.8928,69190.0
2016-05-03 15:00:00,113.68,113.85,113.47,113.67,98243.0,104.8928,105.0497,104.6991,104.8836,98243.0
2016-05-03 15:30:00,113.69,113.86,113.28,113.59,359747.0,104.9021,105.0589,104.5238,104.8098,359747.0
2016-05-04 09:30:00,113.4,114.11,110.12,110.19,214152.0,104.6345,105.2896,101.608,101.6726,214152.0
2016-05-04 10:00:00,110.36,111.99,110.2,110.83,359005.0,101.8295,103.3335,101.6818,102.2631,359005.0
2016-05-04 10:30:00,110.72,111.48,109.62,109.88,132216.0,102.1616,102.8629,101.1467,101.3866,132216.0
2016-05-04 11:00:00,109.88,110.62,109.69,110.39,107067.0,101.3866,102.0694,101.2113,101.8572,107067.0
2016-05-04 11:30:00,110.34,111.53,110.27,111.16,96937.0,101.811,102.909,101.7464,102.5676,96937.0
2016-05-04 12:00:00,111.16,111.65,111.11,111.48,87250.0,102.5676,103.0198,102.5215,102.8629,87250.0
2016-05-04 12:30:00,111.47,111.53,110.87,111.07,72186.0,102.8537,102.909,102.3,102.4846,72186.0
2016-05-04 13:00:00,111.04,111.47,111.04,111.4,67571.0,102.4569,102.8537,102.4569,102.7891,67571.0
2016-05-04 13:30:00,111.45,111.83,111.4,111.81,54302.0,102.8352,103.1858,102.7891,103.1674,54302.0
2016-05-04 14:00:00,111.82,112.34,111.73,112.34,81512.0,103.1766,103.6564,103.0936,103.6564,81512.0
2016-05-04 14:30:00,112.33,112.33,111.77,111.84,90839.0,103.6472,103.6472,103.1305,103.1951,90839.0
2016-05-04 15:00:00,111.81,112.23,111.72,112.12,122105.0,103.1674,103.5549,103.0843,103.4534,122105.0
2016-05-04 15:30:00,112.12,112.58,112.08,112.15,377401.0,103.4534,103.8779,103.4165,103.4811,377401.0
2016-05-05 09:30:00,112.74,113.29,112.2,112.88,68404.0,104.0255,104.533,103.5272,104.1547,68404.0
2016-05-05 10:00:00,112.82,113.3,112.48,113.07,78427.0,104.0993,104.5422,103.7856,104.33,78427.0
2016-05-05 10:30:00,113.13,113.18,112.28,113.0,64236.0,104.3854,104.4315,103.6011,104.2654,64236.0
2016-05-05 11:00:00,113.05,113.74,112.98,113.27,74015.0,104.3115,104.9482,104.247,104.5145,74015.0
2016-05-05 11:30:00,113.28,113.94,113.22,113.81,76793.0,104.5238,105.1327,104.4684,105.0128,76793.0
2016-05-05 12:00:00,113.81,114.05,113.26,113.59,53097.0,105.0128,105.2342,104.5053,104.8098,53097.0
2016-05-05 12:30:00,113.59,113.91,113.31,113.54,41407.0,104.8098,105.1051,104.5514,104.7637,41407.0
2016-05-05 13:00:00,113.52,113.75,113.21,113.31,42157.0,104.7452,104.9574,104.4592,104.5514,42157.0
2016-05-05 13:30:00,113.34,113.72,113.28,113.59,44226.0,104.5791,104.9298,104.5238,104.8098,44226.0
2016-05-05 14:00:00,113.56,114.04,113.49,113.8,51012.0,104.7821,105.225,104.7175,105.0036,51012.0
2016-05-05 14:30:00,113.79,113.92,113.44,113.8,50298.0,104.9943,105.1143,104.6714,105.0036,50298.0
2016-05-05 15:00:00,113.76,114.35,113.71,114.29,78540.0,104.9667,105.5111,104.9205,105.4557,78540.0
2016-05-05 15:30:00,114.32,114.52,114.14,114.51,288624.0,105.4834,105.6679,105.3173,105.6587,288624.0
2016-05-06 09:30:00,114.25,114.4,113.71,114.1,88241.0,105.4188,105.5572,104.9205,105.2804,88241.0
2016-05-06 10:00:00,114.1,114.25,113.15,113.46,82665.0,105.2804,105.4188,104.4038,104.6898,82665.0
2016-05-06 10:30:00,113.41,113.56,112.68,112.78,71955.0,104.6437,104.7821,103.9701,104.0624,71955.0
2016-05-06 11:00:00,112.75,113.11,112.7,112.97,37739.0,104.0347,104.3669,103.9886,104.2377,37739.0
2016-05-06 11:30:00,113.01,113.01,112.51,112.86,40209.0,104.2746,104.2746,103.8133,104.1362,40209.0
2016-05-06 12:00:00,112.89,113.37,112.89,113.06,30671.0,104.1639,104.6068,104.1639,104.3208,30671.0
2016-05-06 12:30:00,113.05,113.24,112.94,113.13,42010.0,104.3115,104.4869,104.21,104.3854,42010.0
2016-05-06 13:00:00,113.14,113.94,113.13,113.84,30135.0,104.3946,105.1327,104.3854,105.0405,30135.0
2016-05-06 13:30:00,113.9,114.33,113.84,114.33,33908.0,105.0958,105.4926,105.0405,105.4926,33908.0
2016-05-06 14:00:00,114.3,114.65,114.26,114.55,37492.0,105.4649,105.7879,105.428,105.6956,37492.0
2016-05-06 14:30:00,114.53,114.85,114.46,114.68,72070.0,105.6771,105.9724,105.6126,105.8155,72070.0
2016-05-06 15:00:00,114.65,114.81,114.56,114.57,99918.0,105.7879,105.9355,105.7048,105.714,99918.0
2016-05-06 15:30:00,114.57,114.6,114.23,114.44,113507.0,105.714,105.7417,105.4003,105.5941,113507.0
2016-05-09 09:30:00,114.25,115.72,114.1,115.6,62278.0,105.4188,106.7752,105.2804,106.6644,62278.0
2016-05-09 10:00:00,115.56,115.86,115.14,115.78,50747.0,106.6275,106.9043,106.24,106.8305,50747.0
2016-05-09 10:30:00,115.79,115.93,115.54,115.62,24292.0,106.8397,106.9689,106.6091,106.6829,24292.0
2016-05-09 11:00:00,115.64,115.69,114.73,115.15,32169.0,106.7013,106.7475,105.8617,106.2492,32169.0
2016-05-09 11:30:00,115.15,115.74,114.98,115.47,38933.0,106.2492,106.7936,106.0924,106.5445,38933.0
2016-05-09 12:00:00,115.44,115.52,115.05,115.29,50571.0,106.5168,106.5906,106.1569,106.3784,50571.0
2016-05-09 12:30:00,115.3,115.4,115.11,115.29,19880.0,106.3876,106.4799,106.2123,106.3784,19880.0
2016-05-09 13:00:00,115.29,115.52,115.21,115.51,22668.0,106.3784,106.5906,106.3046,106.5814,22668.0
2016-05-09 13:30:00,115.53,115.88,115.48,115.7,20566.0,106.5998,106.9228,106.5537,106.7567,20566.0
2016-05-09 14:00:00,115.73,115.77,115.59,115.72,35286.0,106.7844,106.8213,106.6552,106.7752,35286.0
2016-05-09 14:30:00,115.72,115.75,115.48,115.61,67580.0,106.7752,106.8028,106.5537,106.6737,67580.0
2016-05-09 15:00:00,115.65,115.65,115.41,115.59,57998.0,106.7106,106.7106,106.4891,106.6552,57998.0
2016-05-09 15:30:00,115.58,115.68,115.48,115.57,103645.0,106.646,106.7382,106.5537,106.6368,103645.0
2016-05-10 09:30:00,115.99,116.81,115.31,116.17,82451.0,107.0243,107.7809,106.3968,107.1904,82451.0
2016-05-10 10:00:00,116.16,116.16,115.35,115.77,69214.0,107.1811,107.1811,106.4338,106.8213,69214.0
2016-05-10 10:30:00,115.99,116.6,115.96,116.56,39475.0,107.0243,107.5871,106.9966,107.5502,39475.0
2016-05-10 11:00:00,116.59,116.98,116.31,116.98,86155.0,107.5779,107.9378,107.3196,107.9378,86155.0
2016-05-10 11:30:00,117.08,117.08,116.73,116.97,36395.0,108.03,108.03,107.7071,107.9285,36395.0
2016-05-10 12:00:00,117.02,117.42,116.96,117.26,38094.0,107.9747,108.3438,107.9193,108.1961,38094.0
2016-05-10 12:30:00,117.29,117.47,117.0,117.39,39547.0,108.2238,108.3899,107.9562,108.3161,39547.0
2016-05-10 13:00:00,117.41,117.65,117.16,117.28,45501.0,108.3345,108.556,108.1038,108.2146,45501.0
2016-05-10 13:30:00,117.25,117.49,117.06,117.34,43379.0,108.1869,108.4083,108.0116,108.2699,43379.0
2016-05-10 14:00:00,117.34,117.34,116.74,117.13,53824.0,108.2699,108.2699,107.7163,108.0762,53824.0
2016-05-10 14:30:00,117.13,117.67,117.07,117.54,76084.0,108.0762,108.5744,108.0208,108.4545,76084.0
2016-05-10 15:00:00,117.54,117.62,117.32,117.54,68548.0,108.4545,108.5283,108.2515,108.4545,68548.0
2016-05-10 15:30:00,117.54,117.69,117.35,117.6,171723.0,108.4545,108.5929,108.2792,108.5098,171723.0
2016-05-11 09:30:00,117.29,118.0,116.86,117.16,58010.0,108.2238,108.8789,107.827,108.1038,58010.0
2016-05-11 10:00:00,117.15,117.51,116.48,117.51,56130.0,108.0946,108.4268,107.4764,108.4268,56130.0
2016-05-11 10:30:00,117.67,117.77,116.47,116.47,32902.0,108.5744,108.6667,107.4672,107.4672,32902.0
2016-05-11 11:00:00,116.47,116.59,115.89,116.45,46216.0,107.4672,107.5779,106.932,107.4487,46216.0
2016-05-11 11:30:00,116.44,116.65,116.18,116.18,23495.0,107.4395,107.6333,107.1996,107.1996,23495.0
2016-05-11 12:00:00,116.22,116.58,116.16,116.54,23111.0,107.2365,107.5687,107.1811,107.5318,23111.0
2016-05-11 12:30:00,116.55,116.63,116.38,116.52,27425.0,107.541,107.6148,107.3841,107.5133,27425.0
2016-05-11 13:00:00,116.48,116.57,116.26,116.32,34268.0,107.4764,107.5595,107.2734,107.3288,34268.0
2016-05-11 13:30:00,116.41,116.43,116.15,116.15,26820.0,107.4118,107.4303,107.1719,107.1719,26820.0
2016-05-11 14:00:00,116.16,116.21,115.92,115.99,23892.0,107.1811,107.2273,106.9597,107.0243,23892.0
2016-05-11 14:30:00,115.98,116.02,115.49,115.6,26270.0,107.0151,107.052,106.5629,106.6644,26270.0
2016-05-11 15:00:00,115.61,115.76,115.39,115.39,64829.0,106.6737,106.8121,106.4707,106.4707,64829.0
2016-05-11 15:30:00,115.44,115.68,115.15,115.23,216641.0,106.5168,106.7382,106.2492,106.323,216641.0
2016-05-12 09:30:00,116.02,117.12,115.75,116.0,88741.0,107.052,108.0669,106.8028,107.0335,88741.0
2016-05-12 10:00:00,115.8,116.17,115.46,115.75,38469.0,106.849,107.1904,106.5353,106.8028,38469.0
2016-05-12 10:30:00,115.75,116.07,115.44,116.07,43662.0,106.8028,107.0981,106.5168,107.0981,43662.0
2016-05-12 11:00:00,116.07,116.1,115.19,115.73,33272.0,107.0981,107.1258,106.2861,106.7844,33272.0
2016-05-12 11:30:00,115.6,116.09,115.05,115.05,30472.0,106.6644,107.1166,106.1569,106.1569,30472.0
2016-05-12 12:00:00,115.04,115.71,114.92,115.68,43479.0,106.1477,106.7659,106.037,106.7382,43479.0
2016-05-12 12:30:00,115.68,116.09,115.41,116.08,37318.0,106.7382,107.1166,106.4891,107.1073,37318.0
2016-05-12 13:00:00,116.15,116.2,115.74,116.14,25257.0,107.1719,107.2181,106.7936,107.1627,25257.0
2016-05-12 13:30:00,116.11,116.16,115.71,115.91,58113.0,107.135,107.1811,106.7659,106.9505,58113.0
2016-05-12 14:00:00,115.91,116.34,115.83,116.21,39185.0,106.9505,107.3472,106.8767,107.2273,39185.0
2016-05-12 14:30:00,116.16,116.62,116.05,116.34,33501.0,107.1811,107.6056,107.0796,107.3472,33501.0
2016-05-12 15:00:00,116.34,116.55,116.18,116.33,46312.0,107.3472,107.541,107.1996,107.338,46312.0
2016-05-12 15:30:00,116.49,116.49,115.98,116.15,129992.0,107.4856,107.4856,107.0151,107.1719,129992.0
2016-05-13 09:30:00,115.75,116.57,115.75,115.83,18570.0,106.8028,107.5595,106.8028,106.8767,18570.0
2016-05-13 10:00:00,115.96,116.31,115.69,115.83,38640.0,106.9966,107.3196,106.7475,106.8767,38640.0
2016-05-13 10:30:00,115.78,115.92,115.35,115.35,28527.0,106.8305,106.9597,106.4338,106.4338,28527.0
2016-05-13 11:00:00,115.45,115.79,115.36,115.66,14992.0,106.526,106.8397,106.443,106.7198,14992.0
2016-05-13 11:30:00,115.69,115.83,115.21,115.63,17352.0,106.7475,106.8767,106.3046,106.6921,17352.0
2016-05-13 12:00:00,115.55,115.68,115.3,115.68,17521.0,106.6183,106.7382,106.3876,106.7382,17521.0
2016-05-13 12:30:00,115.72,116.05,115.57,115.68,22423.0,106.7752,107.0796,106.6368,106.7382,22423.0
2016-05-13 13:00:00,115.61,115.84,115.59,115.62,21231.0,106.6737,106.8859,106.6552,106.6829,21231.0
2016-05-13 13:30:00,115.6,115.73,115.21,115.31,21253.0,106.6644,106.7844,106.3046,106.3968,21253.0
2016-05-13 14:00:00,115.28,115.52,115.2,115.46,44752.0,106.3692,106.5906,106.2954,106.5353,44752.0
2016-05-13 14:30:00,115.45,115.48,115.16,115.45,36527.0,106.526,106.5537,106.2584,106.526,36527.0
2016-05-13 15:00:00,115.39,115.68,115.27,115.48,28675.0,106.4707,106.7382,106.3599,106.5537,28675.0
2016-05-13 15:30:00,115.44,115.75,115.44,115.63,90458.0,106.5168,106.8028,106.5168,106.6921,90458.0
2016-05-16 09:30:00,116.43,117.54,116.15,117.12,72542.0,107.4303,108.4545,107.1719,108.0669,72542.0
2016-05-16 10:00:00,117.22,117.57,117.02,117.48,60635.0,108.1592,108.4822,107.9747,108.3991,60635.0
2016-05-16 10:30:00,117.48,117.53,116.6,116.68,66352.0,108.3991,108.4452,107.5871,107.661,66352.0
2016-05-16 11:00:00,116.75,116.77,116.46,116.75,46013.0,107.7255,107.744,107.458,107.7255,46013.0
2016-05-16 11:30:00,116.73,117.07,116.45,116.66,64220.0,107.7071,108.0208,107.4487,107.6425,64220.0
2016-05-16 12:00:00,116.67,116.89,116.43,116.66,29250.0,107.6517,107.8547,107.4303,107.6425,29250.0
2016-05-16 12:30:00,116.72,116.87,116.67,116.68,13468.0,107.6979,107.8363,107.6517,107.661,13468.0
2016-05-16 13:00:00,116.73,116.81,116.64,116.75,12709.0,107.7071,107.7809,107.624,107.7255,12709.0
2016-05-16 13:30:00,116.81,116.81,116.38,116.38,34915.0,107.7809,107.7809,107.3841,107.3841,34915.0
2016-05-16 14:00:00,116.42,116.73,116.4,116.48,37321.0,107.421,107.7071,107.4026,107.4764,37321.0
2016-05-16 14:30:00,116.48,116.5,116.28,116.31,29387.0,107.4764,107.4949,107.2919,107.3196,29387.0
2016-05-16 15:00:00,116.29,116.6,116.29,116.42,55098.0,107.3011,107.5871,107.3011,107.421,55098.0
2016-05-16 15:30:00,116.41,116.44,116.08,116.16,131434.0,107.4118,107.4395,107.1073,107.1811,131434.0
2016-05-17 09:30:00,115.88,115.91,114.97,115.57,54028.0,106.9228,106.9505,106.0831,106.6368,54028.0
2016-05-17 10:00:00,115.44,115.71,114.83,115.44,35227.0,106.5168,106.7659,105.954,106.5168,35227.0
2016-05-17 10:30:00,115.39,115.97,115.17,115.91,21602.0,106.4707,107.0058,106.2677,106.9505,21602.0
2016-05-17 11:00:00,115.91,116.23,115.74,115.89,24539.0,106.9505,107.2457,106.7936,106.932,24539.0
2016-05-17 11:30:00,115.97,116.48,115.97,116.43,28760.0,107.0058,107.4764,107.0058,107.4303,28760.0
2016-05-17 12:00:00,116.4,116.42,115.9,116.01,16254.0,107.4026,107.421,106.9412,107.0427,16254.0
2016-05-17 12:30:00,116.02,116.07,115.82,115.93,19445.0,107.052,107.0981,106.8674,106.9689,19445.0
2016-05-17 13:00:00,115.94,116.04,115.79,116.01,19000.0,106.9782,107.0704,106.8397,107.0427,19000.0
2016-05-17 13:30:00,116.01,116.07,115.89,115.89,26457.0,107.0427,107.0981,106.932,106.932,26457.0
2016-05-17 14:00:00,115.88,115.89,115.26,115.51,40212.0,106.9228,106.932,106.3507,106.5814,40212.0
2016-05-17 14:30:00,115.47,115.69,115.28,115.48,27345.0,106.5445,106.7475,106.3692,106.5537,27345.0
2016-05-17 15:00:00,115.46,115.77,115.15,115.29,43947.0,106.5353,106.8213,106.2492,106.3784,43947.0
2016-05-17 15:30:00,115.33,115.74,115.25,115.65,130220.0,106.4153,106.7936,106.3415,106.7106,130220.0
2016-05-18 09:30:00,115.2,115.95,114.87,115.48,23487.0,106.2954,106.9874,105.9909,106.5537,23487.0
2016-05-18 10:00:00,115.53,116.4,115.47,116.22,18238.0,106.5998,107.4026,106.5445,107.2365,18238.0
2016-05-18 10:30:00,116.17,116.22,115.71,115.79,7261.0,107.1904,107.2365,106.7659,106.8397,7261.0
2016-05-18 11:00:00,115.71,115.87,115.42,115.87,14596.0,106.7659,106.9136,106.4983,106.9136,14596.0
2016-05-18 11:30:00,115.93,116.1,115.78,115.78,16494.0,106.9689,107.1258,106.8305,106.8305,16494.0
2016-05-18 12:00:00,115.75,116.01,115.66,115.81,5523.0,106.8028,107.0427,106.7198,106.8582,5523.0
2016-05-18 12:30:00,115.86,116.38,115.84,116.33,8238.0,106.9043,107.3841,106.8859,107.338,8238.0
2016-05-18 13:00:00,116.44,116.55,116.22,116.47,9500.0,107.4395,107.541,107.2365,107.4672,9500.0
2016-05-18 13:30:00,116.44,116.56,116.27,116.42,26508.0,107.4395,107.5502,107.2826,107.421,26508.0
2016-05-18 14:00:00,116.28,116.28,115.0,115.06,110152.0,107.2919,107.2919,106.1108,106.1662,110152.0
2016-05-18 14:30:00,115.04,115.9,114.87,115.84,21299.0,106.1477,106.9412,105.9909,106.8859,21299.0
2016-05-18 15:00:00,115.9,116.04,115.05,115.07,23042.0,106.9412,107.0704,106.1569,106.1754,23042.0
2016-05-18 15:30:00,115.09,115.54,114.94,115.53,71945.0,106.1939,106.6091,106.0554,106.5998,71945.0
2016-05-19 09:30:00,114.63,114.87,113.46,113.77,48001.0,105.7694,105.9909,104.6898,104.9759,48001.0
2016-05-19 10:00:00,113.71,114.24,113.71,114.24,29543.0,104.9205,105.4096,104.9205,105.4096,29543.0
2016-05-19 10:30:00,114.21,114.62,114.07,114.1,67195.0,105.3819,105.7602,105.2527,105.2804,67195.0
2016-05-19 11:00:00,114.21,114.23,113.79,113.99,43055.0,105.3819,105.4003,104.9943,105.1789,43055.0
2016-05-19 11:30:00,114.0,114.16,113.75,114.16,24662.0,105.1881,105.3357,104.9574,105.3357,24662.0
2016-05-19 12:00:00,114.07,114.2,113.84,114.05,32191.0,105.2527,105.3726,105.0405,105.2342,32191.0
2016-05-19 12:30:00,114.05,114.15,113.4,113.45,49872.0,105.2342,105.3265,104.6345,104.6806,49872.0
2016-05-19 13:00:00,113.4,113.77,113.36,113.55,46294.0,104.6345,104.9759,104.5976,104.7729,46294.0
2016-05-19 13:30:00,113.61,114.23,113.56,113.83,39212.0,104.8283,105.4003,104.7821,105.0312,39212.0
2016-05-19 14:00:00,113.84,113.91,113.7,113.77,60755.0,105.0405,105.1051,104.9113,104.9759,60755.0
2016-05-19 14:30:00,113.79,113.79,113.35,113.39,59396.0,104.9943,104.9943,104.5884,104.6253,59396.0
2016-05-19 15:00:00,113.4,114.06,113.37,113.98,75209.0,104.6345,105.2435,104.6068,105.1697,75209.0
2016-05-19 15:30:00,114.0,114.14,113.78,113.89,150126.0,105.1881,105.3173,104.9851,105.0866,150126.0
2016-05-20 09:30:00,114.65,116.12,114.63,115.23,169089.0,105.7879,107.1442,105.7694,106.323,169089.0
2016-05-20 10:00:00,115.32,115.62,114.69,114.8,73881.0,106.4061,106.6829,105.8248,105.9263,73881.0
2016-05-20 10:30:00,114.83,115.52,114.82,115.31,75697.0,105.954,106.5906,105.9447,106.3968,75697.0
2016-05-20 11:00:00,115.37,115.37,114.9,114.98,41020.0,106.4522,106.4522,106.0185,106.0924,41020.0
2016-05-20 11:30:00,114.98,115.36,114.87,114.93,27805.0,106.0924,106.443,105.9909,106.0462,27805.0
2016-05-20 12:00:00,114.98,115.19,114.94,115.04,33628.0,106.0924,106.2861,106.0554,106.1477,33628.0
2016-05-20 12:30:00,115.04,115.48,114.95,115.37,41012.0,106.1477,106.5537,106.0647,106.4522,41012.0
2016-05-20 13:00:00,115.35,115.83,115.32,115.73,43639.0,106.4338,106.8767,106.4061,106.7844,43639.0
2016-05-20 13:30:00,115.7,115.73,115.23,115.39,43999.0,106.7567,106.7844,106.323,106.4707,43999.0
2016-05-20 14:00:00,115.37,116.07,115.33,116.0,57309.0,106.4522,107.0981,106.4153,107.0335,57309.0
2016-05-20 14:30:00,116.02,116.18,115.84,115.89,76750.0,107.052,107.1996,106.8859,106.932,76750.0
2016-05-20 15:00:00,115.87,115.88,115.41,115.5,113450.0,106.9136,106.9228,106.4891,106.5722,113450.0
2016-05-20 15:30:00,115.56,115.85,115.56,115.75,127130.0,106.6275,106.8951,106.6275,106.8028,127130.0
2016-05-23 09:30:00,115.8,117.72,115.8,117.47,86402.0,106.849,108.6206,106.849,108.3899,86402.0
2016-05-23 10:00:00,117.38,117.91,117.25,117.91,41731.0,108.3068,108.7959,108.1869,108.7959,41731.0
2016-05-23 10:30:00,117.83,118.1,117.32,117.38,52113.0,108.7221,108.9712,108.2515,108.3068,52113.0
2016-05-23 11:00:00,117.43,117.94,117.33,117.58,46322.0,108.353,108.8236,108.2607,108.4914,46322.0
2016-05-23 11:30:00,117.62,117.63,117.11,117.11,37023.0,108.5283,108.5375,108.0577,108.0577,37023.0
2016-05-23 12:00:00,117.1,117.24,116.96,117.14,23597.0,108.0485,108.1777,107.9193,108.0854,23597.0
2016-05-23 12:30:00,117.12,117.54,117.03,117.41,32281.0,108.0669,108.4545,107.9839,108.3345,32281.0
2016-05-23 13:00:00,117.41,117.66,117.15,117.51,30209.0,108.3345,108.5652,108.0946,108.4268,30209.0
2016-05-23 13:30:00,117.44,117.53,117.01,117.28,19286.0,108.3622,108.4452,107.9654,108.2146,19286.0
2016-05-23 14:00:00,117.27,117.64,117.22,117.59,23976.0,108.2053,108.5467,108.1592,108.5006,23976.0
2016-05-23 14:30:00,117.61,117.82,117.45,117.75,29404.0,108.5191,108.7128,108.3714,108.6482,29404.0
2016-05-23 15:00:00,117.73,117.9,117.69,117.77,45128.0,108.6298,108.7866,108.5929,108.6667,45128.0
2016-05-23 15:30:00,117.74,117.96,117.48,117.6,120667.0,108.639,108.842,108.3991,108.5098,120667.0
2016-05-24 09:30:00,118.47,118.56,117.56,117.93,59915.0,109.4961,109.5793,108.655,108.997,59915.0
2016-05-24 10:00:00,117.97,118.81,117.93,118.42,80462.0,109.034,109.8104,108.997,109.4499,80462.0
2016-05-24 10:30:00,118.42,118.55,117.96,118.0,40939.0,109.4499,109.57,109.0247,109.0617,40939.0
2016-05-24 11:00:00,118.07,118.53,118.04,118.31,51541.0,109.1264,109.5516,109.0987,109.3482,51541.0
2016-05-24 11:30:00,118.28,118.57,118.17,118.46,37038.0,109.3205,109.5885,109.2188,109.4869,37038.0
2016-05-24 12:00:00,118.43,118.62,118.4,118.4,21001.0,109.4591,109.6347,109.4314,109.4314,21001.0
2016-05-24 12:30:00,118.46,119.02,118.43,118.98,40129.0,109.4869,110.0044,109.4591,109.9675,40129.0
2016-05-24 13:00:00,118.93,119.27,118.89,119.21,39393.0,109.9213,110.2355,109.8843,110.1801,39393.0
2016-05-24 13:30:00,119.18,119.3,118.93,119.28,37938.0,110.1523,110.2632,109.9213,110.2448,37938.0
2016-05-24 14:00:00,119.3,119.91,119.25,119.88,54812.0,110.2632,110.827,110.217,110.7993,54812.0
2016-05-24 14:30:00,119.85,120.1,119.66,119.71,111950.0,110.7716,111.0026,110.596,110.6422,111950.0
2016-05-24 15:00:00,119.71,120.01,119.55,119.59,49586.0,110.6422,110.9195,110.4943,110.5313,49586.0
2016-05-24 15:30:00,119.56,119.56,119.1,119.13,119353.0,110.5035,110.5035,110.0784,110.1061,119353.0
2016-05-25 09:30:00,119.31,120.1,119.31,119.51,56488.0,110.2725,111.0026,110.2725,110.4573,56488.0
2016-05-25 10:00:00,119.59,120.31,119.59,119.71,57210.0,110.5313,111.1967,110.5313,110.6422,57210.0
2016-05-25 10:30:00,119.68,120.03,119.67,119.88,45489.0,110.6145,110.9379,110.6052,110.7993,45489.0
2016-05-25 11:00:00,119.91,120.08,119.6,119.77,29808.0,110.827,110.9842,110.5405,110.6976,29808.0
2016-05-25 11:30:00,119.71,120.19,119.7,120.1,19693.0,110.6422,111.0858,110.6329,111.0026,19693.0
2016-05-25 12:00:00,120.18,120.18,119.77,119.79,23564.0,111.0766,111.0766,110.6976,110.7161,23564.0
2016-05-25 12:30:00,119.8,119.86,119.66,119.67,20440.0,110.7254,110.7808,110.596,110.6052,20440.0
2016-05-25 13:00:00,119.68,119.79,119.54,119.6,34485.0,110.6145,110.7161,110.4851,110.5405,34485.0
2016-05-25 13:30:00,119.6,119.88,119.58,119.85,48980.0,110.5405,110.7993,110.522,110.7716,48980.0
2016-05-25 14:00:00,119.86,120.14,119.72,120.09,32574.0,110.7808,111.0396,110.6514,110.9934,32574.0
2016-05-25 14:30:00,120.12,120.26,119.72,119.75,17850.0,111.0211,111.1505,110.6514,110.6791,17850.0
2016-05-25 15:00:00,119.77,120.29,119.77,120.29,33207.0,110.6976,111.1782,110.6976,111.1782,33207.0
2016-05-25 15:30:00,120.3,120.3,120.01,120.05,95219.0,111.1875,111.1875,110.9195,110.9564,95219.0
2016-05-26 09:30:00,120.07,120.29,119.21,119.21,39462.0,110.9749,111.1782,110.1801,110.1801,39462.0
2016-05-26 10:00:00,119.19,120.24,119.18,120.07,66903.0,110.1616,111.132,110.1523,110.9749,66903.0
2016-05-26 10:30:00,120.12,120.4,119.64,119.64,19870.0,111.0211,111.2799,110.5775,110.5775,19870.0
2016-05-26 11:00:00,119.62,119.71,119.41,119.54,25921.0,110.559,110.6422,110.3649,110.4851,25921.0
2016-05-26 11:30:00,119.55,119.68,119.34,119.38,23467.0,110.4943,110.6145,110.3002,110.3372,23467.0
2016-05-26 12:00:00,119.37,119.51,119.28,119.34,27766.0,110.3279,110.4573,110.2448,110.3002,27766.0
2016-05-26 12:30:00,119.33,119.34,118.9,118.94,30864.0,110.291,110.3002,109.8935,109.9305,30864.0
2016-05-26 13:00:00,118.95,119.26,118.83,119.01,55061.0,109.9397,110.2263,109.8288,109.9952,55061.0
2016-05-26 13:30:00,119.02,119.05,118.85,118.97,66241.0,110.0044,110.0322,109.8473,109.9582,66241.0
2016-05-26 14:00:00,118.97,118.98,118.81,118.84,80300.0,109.9582,109.9675,109.8104,109.8381,80300.0
2016-05-26 14:30:00,118.84,118.91,118.79,118.84,81173.0,109.8381,109.9028,109.7919,109.8381,81173.0
2016-05-26 15:00:00,118.87,119.35,118.85,119.2,104283.0,109.8658,110.3094,109.8473,110.1708,104283.0
2016-05-26 15:30:00,119.21,119.27,119.17,119.25,196616.0,110.1801,110.2355,110.1431,110.217,196616.0
2016-05-27 09:30:00,119.2,119.32,118.46,118.69,54730.0,110.1708,110.2817,109.4869,109.6994,54730.0
2016-05-27 10:00:00,118.69,118.82,118.07,118.2,116328.0,109.6994,109.8196,109.1264,109.2466,116328.0
2016-05-27 10:30:00,118.25,118.5,118.24,118.3,51768.0,109.2928,109.5238,109.2835,109.339,51768.0
2016-05-27 11:00:00,118.31,118.43,118.08,118.16,61778.0,109.3482,109.4591,109.1356,109.2096,61778.0
2016-05-27 11:30:00,118.19,118.22,117.97,118.0,65241.0,109.2373,109.265,109.034,109.0617,65241.0
2016-05-27 12:00:00,118.02,118.04,117.88,118.0,35284.0,109.0802,109.0987,108.9508,109.0617,35284.0
2016-05-27 12:30:00,118.0,118.04,117.89,117.98,42278.0,109.0617,109.0987,108.96,109.0432,42278.0
2016-05-27 13:00:00,117.99,118.08,117.92,118.01,61217.0,109.0525,109.1356,108.9878,109.071,61217.0
2016-05-27 13:30:00,118.03,118.16,117.87,117.91,52079.0,109.0894,109.2096,108.9416,108.9785,52079.0
2016-05-27 14:00:00,117.91,118.03,117.88,117.98,36340.0,108.9785,109.0894,108.9508,109.0432,36340.0
2016-05-27 14:30:00,117.98,118.03,117.88,117.99,49439.0,109.0432,109.0894,108.9508,109.0525,49439.0
2016-05-27 15:00:00,117.98,118.0,117.81,117.81,29638.0,109.0432,109.0617,108.8861,108.8861,29638.0
2016-05-27 15:30:00,117.84,118.16,117.75,118.1,158435.0,108.9138,109.2096,108.8306,109.1541,158435.0
2016-05-31 09:30:00,118.15,118.46,117.8,117.84,16384.0,109.2003,109.4869,108.8769,108.9138,16384.0
2016-05-31 10:00:00,117.86,118.11,117.7,117.78,32491.0,108.9323,109.1634,108.7844,108.8584,32491.0
2016-05-31 10:30:00,117.81,117.96,117.28,117.29,36151.0,108.8861,109.0247,108.3962,108.4055,36151.0
2016-05-31 11:00:00,117.34,117.38,117.0,117.02,28687.0,108.4517,108.4887,108.1375,108.1559,28687.0
2016-05-31 11:30:00,117.0,117.33,116.76,116.76,29190.0,108.1375,108.4425,107.9156,107.9156,29190.0
2016-05-31 12:00:00,116.78,117.0,116.61,116.83,32435.0,107.9341,108.1375,107.777,107.9803,32435.0
2016-05-31 12:30:00,116.85,116.85,116.47,116.5,26255.0,107.9988,107.9988,107.6476,107.6753,26255.0
2016-05-31 13:00:00,116.45,116.67,116.37,116.52,48449.0,107.6291,107.8325,107.5552,107.6938,48449.0
2016-05-31 13:30:00,116.56,116.6,116.37,116.41,33482.0,107.7308,107.7678,107.5552,107.5921,33482.0
2016-05-31 14:00:00,116.48,116.49,116.01,116.18,25005.0,107.6568,107.6661,107.2224,107.3796,25005.0
2016-05-31 14:30:00,116.13,116.32,115.89,115.92,42312.0,107.3334,107.509,107.1115,107.1393,42312.0
2016-05-31 15:00:00,115.93,116.67,115.92,116.62,51511.0,107.1485,107.8325,107.1393,107.7862,51511.0
2016-05-31 15:30:00,116.61,116.95,116.47,116.75,181196.0,107.777,108.0912,107.6476,107.9064,181196.0
2016-06-01 09:30:00,116.12,117.33,115.73,117.32,89848.0,107.3241,108.4425,106.9637,108.4332,89848.0
2016-06-01 10:00:00,117.33,117.41,116.37,116.67,51048.0,108.4425,108.5164,107.5552,107.8325,51048.0
2016-06-01 10:30:00,116.68,116.73,116.31,116.5,32786.0,107.8417,107.8879,107.4997,107.6753,32786.0
2016-06-01 11:00:00,116.54,116.77,116.36,116.44,29663.0,107.7123,107.9249,107.5459,107.6199,29663.0
2016-06-01 11:30:00,116.43,116.71,116.18,116.71,30964.0,107.6106,107.8694,107.3796,107.8694,30964.0
2016-06-01 12:00:00,116.78,116.83,116.52,116.72,28182.0,107.9341,107.9803,107.6938,107.8787,28182.0
2016-06-01 12:30:00,116.72,117.01,116.66,117.01,30492.0,107.8787,108.1467,107.8232,108.1467,30492.0
2016-06-01 13:00:00,117.02,117.22,116.96,116.96,27780.0,108.1559,108.3408,108.1005,108.1005,27780.0
2016-06-01 13:30:00,116.93,117.24,116.9,117.1,34113.0,108.0728,108.3593,108.045,108.2299,34113.0
2016-06-01 14:00:00,117.09,117.68,116.96,117.12,62359.0,108.2206,108.7659,108.1005,108.2484,62359.0
2016-06-01 14:30:00,117.12,117.22,117.0,117.09,31854.0,108.2484,108.3408,108.1375,108.2206,31854.0
2016-06-01 15:00:00,117.1,117.24,117.01,117.1,30678.0,108.2299,108.3593,108.1467,108.2299,30678.0
2016-06-01 15:30:00,117.1,117.12,116.82,117.0,102592.0,108.2299,108.2484,107.9711,108.1375,102592.0
2016-06-02 09:30:00,116.25,116.61,115.35,115.46,69541.0,107.4443,107.777,106.6124,106.7141,69541.0
2016-06-02 10:00:00,115.38,115.76,114.9,115.05,74960.0,106.6402,106.9914,106.1965,106.3352,74960.0
2016-06-02 10:30:00,115.05,115.12,114.81,114.94,46726.0,106.3352,106.3999,106.1133,106.2335,46726.0
2016-06-02 11:00:00,114.97,115.05,114.71,114.81,54580.0,106.2612,106.3352,106.0209,106.1133,54580.0
2016-06-02 11:30:00,114.86,115.07,114.81,114.98,60315.0,106.1596,106.3537,106.1133,106.2705,60315.0
2016-06-02 12:00:00,114.99,115.02,114.68,114.82,29227.0,106.2797,106.3074,105.9932,106.1226,29227.0
2016-06-02 12:30:00,114.83,115.04,114.67,114.98,85201.0,106.1318,106.3259,105.984,106.2705,85201.0
2016-06-02 13:00:00,115.03,115.49,115.0,115.33,32090.0,106.3167,106.7418,106.289,106.594,32090.0
2016-06-02 13:30:00,115.36,115.76,115.14,115.7,43409.0,106.6217,106.9914,106.4183,106.9359,43409.0
2016-06-02 14:00:00,115.72,115.73,115.19,115.21,72320.0,106.9544,106.9637,106.4646,106.483,72320.0
2016-06-02 14:30:00,115.19,115.28,114.92,115.0,50031.0,106.4646,106.5477,106.215,106.289,50031.0
2016-06-02 15:00:00,115.0,115.52,114.91,115.5,81941.0,106.289,106.7696,106.2058,106.7511,81941.0
2016-06-02 15:30:00,115.52,115.81,115.37,115.48,273005.0,106.7696,107.0376,106.6309,106.7326,273005.0
2016-06-03 09:30:00,115.51,115.6,114.25,114.94,77829.0,106.7603,106.8435,105.5958,106.2335,77829.0
2016-06-03 10:00:00,114.93,114.93,114.59,114.77,26679.0,106.2243,106.2243,105.91,106.0764,26679.0
2016-06-03 10:30:00,114.8,115.67,114.65,115.67,58508.0,106.1041,106.9082,105.9655,106.9082,58508.0
2016-06-03 11:00:00,115.67,115.75,115.24,115.28,21349.0,106.9082,106.9821,106.5108,106.5477,21349.0
2016-06-03 11:30:00,115.33,116.03,115.27,116.03,42763.0,106.594,107.2409,106.5385,107.2409,42763.0
2016-06-03 12:00:00,115.98,115.98,115.57,115.78,15824.0,107.1947,107.1947,106.8158,107.0099,15824.0
2016-06-03 12:30:00,115.76,115.87,115.67,115.69,90011.0,106.9914,107.0931,106.9082,106.9267,90011.0
2016-06-03 13:00:00,115.7,115.84,115.53,115.69,13379.0,106.9359,107.0653,106.7788,106.9267,13379.0
2016-06-03 13:30:00,115.66,115.71,115.55,115.59,23205.0,106.899,106.9452,106.7973,106.8343,23205.0
2016-06-03 14:00:00,115.58,115.64,115.46,115.57,18458.0,106.825,106.8805,106.7141,106.8158,18458.0
2016-06-03 14:30:00,115.57,115.94,115.54,115.85,19525.0,106.8158,107.1578,106.788,107.0746,19525.0
2016-06-03 15:00:00,115.84,115.84,115.53,115.64,29092.0,107.0653,107.0653,106.7788,106.8805,29092.0
2016-06-03 15:30:00,115.62,115.74,115.56,115.67,96984.0,106.862,106.9729,106.8065,106.9082,96984.0
2016-06-06 09:30:00,115.92,116.0,115.33,115.71,56377.0,107.1393,107.2132,106.594,106.9452,56377.0
2016-06-06 10:00:00,115.82,115.82,115.25,115.26,20561.0,107.0468,107.0468,106.52,106.5293,20561.0
2016-06-06 10:30:00,115.28,115.49,115.25,115.45,22364.0,106.5477,106.7418,106.52,106.7049,22364.0
2016-06-06 11:00:00,115.45,116.01,115.45,115.99,23867.0,106.7049,107.2224,106.7049,107.204,23867.0
2016-06-06 11:30:00,115.97,116.34,115.9,116.13,22990.0,107.1855,107.5275,107.1208,107.3334,22990.0
2016-06-06 12:00:00,116.14,116.2,115.89,116.1,14862.0,107.3426,107.3981,107.1115,107.3056,14862.0
2016-06-06 12:30:00,116.04,116.39,115.8,116.09,17816.0,107.2502,107.5737,107.0284,107.2964,17816.0
2016-06-06 13:00:00,116.09,116.52,116.02,116.43,20575.0,107.2964,107.6938,107.2317,107.6106,20575.0
2016-06-06 13:30:00,116.38,116.62,116.32,116.62,12896.0,107.5644,107.7862,107.509,107.7862,12896.0
2016-06-06 14:00:00,116.58,116.87,116.4,116.8,26267.0,107.7493,108.0173,107.5829,107.9526,26267.0
2016-06-06 14:30:00,116.77,116.77,116.59,116.64,8115.0,107.9249,107.9249,107.7585,107.8047,8115.0
2016-06-06 15:00:00,116.62,116.66,116.49,116.59,12577.0,107.7862,107.8232,107.6661,107.7585,12577.0
2016-06-06 15:30:00,116.59,116.65,116.35,116.4,49647.0,107.7585,107.814,107.5367,107.5829,49647.0
2016-06-07 09:30:00,116.35,116.94,116.35,116.77,83947.0,107.5367,108.082,107.5367,107.9249,83947.0
2016-06-07 10:00:00,116.84,117.13,116.71,116.79,13960.0,107.9896,108.2576,107.8694,107.9434,13960.0
2016-06-07 10:30:00,116.81,117.01,116.69,116.98,18471.0,107.9618,108.1467,107.8509,108.119,18471.0
2016-06-07 11:00:00,116.97,117.35,116.74,117.24,24367.0,108.1097,108.4609,107.8972,108.3593,24367.0
2016-06-07 11:30:00,117.22,117.29,117.01,117.01,13467.0,108.3408,108.4055,108.1467,108.1467,13467.0
2016-06-07 12:00:00,117.03,117.24,116.96,117.19,12344.0,108.1652,108.3593,108.1005,108.3131,12344.0
2016-06-07 12:30:00,117.16,117.3,117.06,117.26,13575.0,108.2853,108.4147,108.1929,108.3778,13575.0
2016-06-07 13:00:00,117.28,117.6,117.26,117.58,14939.0,108.3962,108.692,108.3778,108.6735,14939.0
2016-06-07 13:30:00,117.57,117.85,117.47,117.52,24866.0,108.6643,108.9231,108.5719,108.6181,24866.0
2016-06-07 14:00:00,117.52,117.74,117.51,117.61,11712.0,108.6181,108.8214,108.6088,108.7013,11712.0
2016-06-07 14:30:00,117.61,117.62,117.31,117.37,39740.0,108.7013,108.7105,108.424,108.4794,39740.0
2016-06-07 15:00:00,117.35,117.41,117.11,117.17,21299.0,108.4609,108.5164,108.2391,108.2946,21299.0
2016-06-07 15:30:00,117.2,117.22,116.97,117.03,60111.0,108.3223,108.3408,108.1097,108.1652,60111.0
2016-06-08 09:30:00,117.49,118.38,116.78,117.65,91045.0,108.5903,109.4129,107.9341,108.7382,91045.0
2016-06-08 10:00:00,117.65,117.68,117.18,117.61,37472.0,108.7382,108.7659,108.3038,108.7013,37472.0
2016-06-08 10:30:00,117.56,117.76,117.22,117.36,25860.0,108.655,108.8399,108.3408,108.4702,25860.0
2016-06-08 11:00:00,117.31,117.51,117.21,117.38,29383.0,108.424,108.6088,108.3316,108.4887,29383.0
2016-06-08 11:30:00,117.33,117.8,117.32,117.78,39235.0,108.4425,108.8769,108.4332,108.8584,39235.0
2016-06-08 12:00:00,117.83,117.97,117.63,117.9,15852.0,108.9046,109.034,108.7197,108.9693,15852.0
2016-06-08 12:30:00,117.97,118.16,117.88,118.12,12904.0,109.034,109.2096,108.9508,109.1726,12904.0
2016-06-08 13:00:00,118.12,118.14,117.91,117.91,22515.0,109.1726,109.1911,108.9785,108.9785,22515.0
2016-06-08 13:30:00,117.91,118.27,117.85,118.27,31800.0,108.9785,109.3113,108.9231,109.3113,31800.0
2016-06-08 14:00:00,118.24,118.5,118.11,118.35,58681.0,109.2835,109.5238,109.1634,109.3852,58681.0
2016-06-08 14:30:00,118.38,118.64,118.35,118.57,39659.0,109.4129,109.6532,109.3852,109.5885,39659.0
2016-06-08 15:00:00,118.58,118.6,118.37,118.42,38537.0,109.5978,109.6163,109.4037,109.4499,38537.0
2016-06-08 15:30:00,118.4,118.41,118.21,118.35,86795.0,109.4314,109.4407,109.2558,109.3852,86795.0
2016-06-09 09:30:00,117.48,118.0,116.98,117.55,76645.0,108.5811,109.0617,108.119,108.6458,76645.0
2016-06-09 10:00:00,117.46,117.52,116.93,116.93,25204.0,108.5626,108.6181,108.0728,108.0728,25204.0
2016-06-09 10:30:00,116.97,116.97,116.69,116.87,24010.0,108.1097,108.1097,107.8509,108.0173,24010.0
2016-06-09 11:00:00,116.8,117.12,116.79,116.85,21458.0,107.9526,108.2484,107.9434,107.9988,21458.0
2016-06-09 11:30:00,116.88,116.95,116.68,116.79,18988.0,108.0265,108.0912,107.8417,107.9434,18988.0
2016-06-09 12:00:00,116.83,117.0,116.68,116.89,19338.0,107.9803,108.1375,107.8417,108.0358,19338.0
2016-06-09 12:30:00,116.93,117.09,116.93,117.03,14032.0,108.0728,108.2206,108.0728,108.1652,14032.0
2016-06-09 13:00:00,117.05,117.08,116.82,116.85,22636.0,108.1837,108.2114,107.9711,107.9988,22636.0
2016-06-09 13:30:00,116.9,116.95,116.61,116.75,13883.0,108.045,108.0912,107.777,107.9064,13883.0
2016-06-09 14:00:00,116.8,116.93,116.65,116.83,21204.0,107.9526,108.0728,107.814,107.9803,21204.0
2016-06-09 14:30:00,116.81,117.12,116.81,117.02,17177.0,107.9618,108.2484,107.9618,108.1559,17177.0
2016-06-09 15:00:00,116.96,117.04,116.76,116.93,15671.0,108.1005,108.1744,107.9156,108.0728,15671.0
2016-06-09 15:30:00,116.92,117.05,116.83,116.83,49304.0,108.0635,108.1837,107.9803,107.9803,49304.0
2016-06-10 09:30:00,116.02,116.12,114.63,115.45,58005.0,107.2317,107.3241,105.947,106.7049,58005.0
2016-06-10 10:00:00,115.42,115.84,115.16,115.63,16461.0,106.6771,107.0653,106.4368,106.8712,16461.0
2016-06-10 10:30:00,115.63,116.12,115.63,115.98,13306.0,106.8712,107.3241,106.8712,107.1947,13306.0
2016-06-10 11:00:00,115.98,116.05,115.62,115.72,21629.0,107.1947,107.2594,106.862,106.9544,21629.0
2016-06-10 11:30:00,115.66,115.81,115.51,115.8,9413.0,106.899,107.0376,106.7603,107.0284,9413.0
2016-06-10 12:00:00,115.84,115.88,115.48,115.56,9820.0,107.0653,107.1023,106.7326,106.8065,9820.0
2016-06-10 12:30:00,115.51,115.77,115.31,115.7,12908.0,106.7603,107.0006,106.5755,106.9359,12908.0
2016-06-10 13:00:00,115.7,115.93,115.55,115.72,14806.0,106.9359,107.1485,106.7973,106.9544,14806.0
2016-06-10 13:30:00,115.67,115.72,115.19,115.19,12665.0,106.9082,106.9544,106.4646,106.4646,12665.0
2016-06-10 14:00:00,115.27,115.27,114.88,115.01,19321.0,106.5385,106.5385,106.178,106.2982,19321.0
2016-06-10 14:30:00,114.98,115.17,114.91,115.17,12853.0,106.2705,106.4461,106.2058,106.4461,12853.0
2016-06-10 15:00:00,115.14,115.35,115.09,115.35,36691.0,106.4183,106.6124,106.3721,106.6124,36691.0
2016-06-10 15:30:00,115.37,115.73,115.37,115.49,96103.0,106.6309,106.9637,106.6309,106.7418,96103.0
2016-06-13 09:30:00,115.05,116.13,115.0,115.85,46478.0,106.3352,107.3334,106.289,107.0746,46478.0
2016-06-13 10:00:00,115.93,116.02,115.67,115.9,27637.0,107.1485,107.2317,106.9082,107.1208,27637.0
2016-06-13 10:30:00,115.93,116.02,115.45,115.45,24875.0,107.1485,107.2317,106.7049,106.7049,24875.0
2016-06-13 11:00:00,115.44,115.66,115.35,115.54,17143.0,106.6956,106.899,106.6124,106.788,17143.0
2016-06-13 11:30:00,115.58,115.64,114.76,114.95,26386.0,106.825,106.8805,106.0671,106.2427,26386.0
2016-06-13 12:00:00,114.9,115.31,114.86,115.16,85751.0,106.1965,106.5755,106.1596,106.4368,85751.0
2016-06-13 12:30:00,115.15,115.57,115.01,115.52,59141.0,106.4276,106.8158,106.2982,106.7696,59141.0
2016-06-13 13:00:00,115.46,115.53,115.13,115.17,44733.0,106.7141,106.7788,106.4091,106.4461,44733.0
2016-06-13 13:30:00,115.2,115.32,114.9,114.99,52615.0,106.4738,106.5847,106.1965,106.2797,52615.0
2016-06-13 14:00:00,115.07,115.11,114.84,114.94,13473.0,106.3537,106.3906,106.1411,106.2335,13473.0
2016-06-13 14:30:00,114.87,115.19,114.86,114.91,24424.0,106.1688,106.4646,106.1596,106.2058,24424.0
2016-06-13 15:00:00,114.91,114.93,114.51,114.59,35960.0,106.2058,106.2243,105.8361,105.91,35960.0
2016-06-13 15:30:00,114.59,114.76,114.24,114.3,172454.0,105.91,106.0671,105.5865,105.642,172454.0
2016-06-14 09:30:00,114.01,114.19,113.08,113.49,39227.0,105.3739,105.5403,104.5144,104.8933,39227.0
2016-06-14 10:00:00,113.49,113.65,112.85,113.13,63505.0,104.8933,105.0412,104.3018,104.5606,63505.0
2016-06-14 10:30:00,113.18,113.41,112.89,112.99,46082.0,104.6068,104.8194,104.3388,104.4312,46082.0
2016-06-14 11:00:00,112.93,113.26,112.87,113.12,16822.0,104.3758,104.6808,104.3203,104.5514,16822.0
2016-06-14 11:30:00,113.11,113.49,113.0,113.11,30557.0,104.5421,104.8933,104.4405,104.5421,30557.0
2016-06-14 12:00:00,113.11,113.79,113.05,113.66,20009.0,104.5421,105.1706,104.4867,105.0505,20009.0
2016-06-14 12:30:00,113.63,113.77,113.37,113.59,15804.0,105.0227,105.1521,104.7824,104.9858,15804.0
2016-06-14 13:00:00,113.57,113.67,113.31,113.31,14390.0,104.9673,105.0597,104.727,104.727,14390.0
2016-06-14 13:30:00,113.35,113.63,113.32,113.61,30253.0,104.7639,105.0227,104.7362,105.0042,30253.0
2016-06-14 14:00:00,113.55,113.88,113.42,113.78,38814.0,104.9488,105.2538,104.8286,105.1614,38814.0
2016-06-14 14:30:00,113.75,113.86,113.63,113.7,32024.0,105.1336,105.2353,105.0227,105.0874,32024.0
2016-06-14 15:00:00,113.74,114.17,113.63,114.15,85815.0,105.1244,105.5218,105.0227,105.5033,85815.0
2016-06-14 15:30:00,114.14,114.46,114.0,114.16,123949.0,105.4941,105.7899,105.3647,105.5126,123949.0
2016-06-15 09:30:00,114.48,114.76,113.92,114.32,26656.0,105.8083,106.0671,105.2908,105.6605,26656.0
2016-06-15 10:00:00,114.23,114.81,114.19,114.72,25262.0,105.5773,106.1133,105.5403,106.0302,25262.0
2016-06-15 10:30:00,114.72,115.39,114.67,115.19,38395.0,106.0302,106.6494,105.984,106.4646,38395.0
2016-06-15 11:00:00,115.18,115.21,114.54,114.59,42688.0,106.4553,106.483,105.8638,105.91,42688.0
2016-06-15 11:30:00,114.58,114.99,114.54,114.92,23761.0,105.9008,106.2797,105.8638,106.215,23761.0
2016-06-15 12:00:00,114.87,114.89,114.53,114.56,16467.0,106.1688,106.1873,105.8546,105.8823,16467.0
2016-06-15 12:30:00,114.53,114.81,114.41,114.41,26901.0,105.8546,106.1133,105.7436,105.7436,26901.0
2016-06-15 13:00:00,114.44,114.69,114.23,114.58,31691.0,105.7714,106.0024,105.5773,105.9008,31691.0
2016-06-15 13:30:00,114.52,114.68,114.34,114.34,18221.0,105.8453,105.9932,105.6789,105.6789,18221.0
2016-06-15 14:00:00,114.42,114.67,113.9,113.94,147132.0,105.7529,105.984,105.2723,105.3092,147132.0
2016-06-15 14:30:00,113.93,114.36,113.91,114.0,55339.0,105.3,105.6974,105.2815,105.3647,55339.0
2016-06-15 15:00:00,113.99,114.21,113.82,114.19,91884.0,105.3555,105.5588,105.1983,105.5403,91884.0
2016-06-15 15:30:00,114.19,114.19,113.54,113.61,113413.0,105.5403,105.5403,104.9395,105.0042,113413.0
2016-06-16 09:30:00,112.85,113.47,112.47,112.53,47882.0,104.3018,104.8748,103.9506,104.0061,47882.0
2016-06-16 10:00:00,112.53,112.63,112.16,112.59,47311.0,104.0061,104.0985,103.6641,104.0615,47311.0
2016-06-16 10:30:00,112.59,112.96,112.42,112.96,23710.0,104.0615,104.4035,103.9044,104.4035,23710.0
2016-06-16 11:00:00,112.93,113.44,112.76,113.36,57880.0,104.3758,104.8471,104.2186,104.7732,57880.0
2016-06-16 11:30:00,113.4,113.44,112.9,113.03,31300.0,104.8102,104.8471,104.348,104.4682,31300.0
2016-06-16 12:00:00,113.02,113.8,112.91,113.61,19070.0,104.4589,105.1799,104.3573,105.0042,19070.0
2016-06-16 12:30:00,113.67,114.32,113.6,114.07,32689.0,105.0597,105.6605,104.995,105.4294,32689.0
2016-06-16 13:00:00,114.08,114.35,113.77,113.77,67958.0,105.4386,105.6882,105.1521,105.1521,67958.0
2016-06-16 13:30:00,113.78,113.88,113.58,113.64,12850.0,105.1614,105.2538,104.9765,105.032,12850.0
2016-06-16 14:00:00,113.64,114.24,113.64,113.99,28902.0,105.032,105.5865,105.032,105.3555,28902.0
2016-06-16 14:30:00,114.01,114.37,113.91,114.33,20760.0,105.3739,105.7067,105.2815,105.6697,20760.0
2016-06-16 15:00:00,114.33,114.41,113.98,114.2,68834.0,105.6697,105.7436,105.3462,105.5496,68834.0
2016-06-16 15:30:00,114.19,114.48,113.99,114.07,202331.0,105.5403,105.8083,105.3555,105.4294,202331.0
2016-06-17 09:30:00,113.86,113.87,113.08,113.29,98461.0,105.2353,105.2445,104.5144,104.7085,98461.0
2016-06-17 10:00:00,113.33,114.16,113.12,113.9,21945.0,104.7455,105.5126,104.5514,105.2723,21945.0
2016-06-17 10:30:00,113.82,114.23,113.56,114.01,120258.0,105.1983,105.5773,104.958,105.3739,120258.0
2016-06-17 11:00:00,113.96,113.97,113.41,113.42,34010.0,105.3277,105.337,104.8194,104.8286,34010.0
2016-06-17 11:30:00,113.37,113.75,113.34,113.58,11972.0,104.7824,105.1336,104.7547,104.9765,11972.0
2016-06-17 12:00:00,113.61,113.74,113.37,113.52,16000.0,105.0042,105.1244,104.7824,104.9211,16000.0
2016-06-17 12:30:00,113.59,113.66,113.44,113.62,12236.0,104.9858,105.0505,104.8471,105.0135,12236.0
2016-06-17 13:00:00,113.65,113.78,113.44,113.62,23831.0,105.0412,105.1614,104.8471,105.0135,23831.0
2016-06-17 13:30:00,113.62,113.97,113.54,113.78,18841.0,105.0135,105.337,104.9395,105.1614,18841.0
2016-06-17 14:00:00,113.79,113.87,113.55,113.73,32171.0,105.1706,105.2445,104.9488,105.1152,32171.0
2016-06-17 14:30:00,113.73,113.92,113.64,113.88,31039.0,105.1152,105.2908,105.032,105.2538,31039.0
2016-06-17 15:00:00,113.89,113.96,113.68,113.92,48785.0,105.263,105.3277,105.0689,105.2908,48785.0
2016-06-17 15:30:00,113.89,114.14,113.74,113.97,201170.0,105.263,105.4941,105.1244,105.337,201170.0
2016-06-20 09:30:00,115.68,116.32,115.31,115.31,69057.0,106.9174,107.509,106.5755,106.5755,69057.0
2016-06-20 10:00:00,115.41,115.49,114.84,115.19,106571.0,106.6679,106.7418,106.1411,106.4646,106571.0
2016-06-20 10:30:00,115.19,115.74,114.83,115.42,57852.0,106.4646,106.9729,106.1318,106.6771,57852.0
2016-06-20 11:00:00,115.39,115.86,115.33,115.33,77799.0,106.6494,107.0838,106.594,106.594,77799.0
2016-06-20 11:30:00,115.33,115.35,114.83,115.15,53954.0,106.594,106.6124,106.1318,106.4276,53954.0
2016-06-20 12:00:00,115.19,115.19,114.72,114.84,22944.0,106.4646,106.4646,106.0302,106.1411,22944.0
2016-06-20 12:30:00,114.87,115.27,114.73,115.22,34114.0,106.1688,106.5385,106.0394,106.4923,34114.0
2016-06-20 13:00:00,115.25,115.59,115.25,115.43,30754.0,106.52,106.8343,106.52,106.6864,30754.0
2016-06-20 13:30:00,115.44,115.59,115.4,115.59,25218.0,106.6956,106.8343,106.6587,106.8343,25218.0
2016-06-20 14:00:00,115.56,115.7,115.35,115.36,79775.0,106.8065,106.9359,106.6124,106.6217,79775.0
2016-06-20 14:30:00,115.33,115.8,115.29,115.8,76078.0,106.594,107.0284,106.557,107.0284,76078.0
2016-06-20 15:00:00,115.83,115.86,115.26,115.34,57873.0,107.0561,107.0838,106.5293,106.6032,57873.0
2016-06-20 15:30:00,115.33,115.5,115.07,115.23,137730.0,106.594,106.7511,106.3537,106.5015,137730.0
2016-06-21 09:30:00,115.37,115.82,115.23,115.69,36958.0,106.6309,107.0468,106.5015,106.9267,36958.0
2016-06-21 10:00:00,115.62,116.09,115.43,115.96,37924.0,106.862,107.2964,106.6864,107.1762,37924.0
2016-06-21 10:30:00,115.96,116.2,115.85,116.06,29839.0,107.1762,107.3981,107.0746,107.2687,29839.0
2016-06-21 11:00:00,115.93,116.23,115.84,115.84,26497.0,107.1485,107.4258,107.0653,107.0653,26497.0
2016-06-21 11:30:00,115.79,116.01,115.7,115.91,34661.0,107.0191,107.2224,106.9359,107.13,34661.0
2016-06-21 12:00:00,115.91,116.39,115.84,116.36,64900.0,107.13,107.5737,107.0653,107.5459,64900.0
2016-06-21 12:30:00,116.39,116.42,115.89,115.91,67086.0,107.5737,107.6014,107.1115,107.13,67086.0
2016-06-21 13:00:00,115.94,116.42,115.82,116.14,78541.0,107.1578,107.6014,107.0468,107.3426,78541.0
2016-06-21 13:30:00,116.14,116.41,115.97,116.27,34535.0,107.3426,107.5921,107.1855,107.4628,34535.0
2016-06-21 14:00:00,116.28,116.41,116.14,116.32,24288.0,107.472,107.5921,107.3426,107.509,24288.0
2016-06-21 14:30:00,116.32,116.43,116.18,116.34,34967.0,107.509,107.6106,107.3796,107.5275,34967.0
2016-06-21 15:00:00,116.34,116.53,116.2,116.43,92617.0,107.5275,107.7031,107.3981,107.6106,92617.0
2016-06-21 15:30:00,116.44,116.53,116.12,116.17,121893.0,107.6199,107.7031,107.3241,107.3703,121893.0
2016-06-22 09:30:00,116.24,116.36,115.54,115.85,53588.0,107.435,107.5459,106.788,107.0746,53588.0
2016-06-22 10:00:00,115.6,116.19,115.41,116.1,46027.0,106.8435,107.3888,106.6679,107.3056,46027.0
2016-06-22 10:30:00,115.94,116.23,115.87,116.18,22324.0,107.1578,107.4258,107.0931,107.3796,22324.0
2016-06-22 11:00:00,116.03,116.57,116.02,116.28,49672.0,107.2409,107.74,107.2317,107.472,49672.0
2016-06-22 11:30:00,116.26,116.49,115.94,116.49,34221.0,107.4535,107.6661,107.1578,107.6661,34221.0
2016-06-22 12:00:00,116.45,116.47,115.89,116.0,24485.0,107.6291,107.6476,107.1115,107.2132,24485.0
2016-06-22 12:30:00,116.0,116.13,115.94,116.06,16544.0,107.2132,107.3334,107.1578,107.2687,16544.0
2016-06-22 13:00:00,115.99,116.01,115.52,115.73,19370.0,107.204,107.2224,106.7696,106.9637,19370.0
2016-06-22 13:30:00,115.68,115.86,115.62,115.74,11748.0,106.9174,107.0838,106.862,106.9729,11748.0
2016-06-22 14:00:00,115.65,115.79,115.46,115.62,13744.0,106.8897,107.0191,106.7141,106.862,13744.0
2016-06-22 14:30:00,115.61,115.9,115.54,115.86,25369.0,106.8527,107.1208,106.788,107.0838,25369.0
2016-06-22 15:00:00,115.85,116.1,115.77,115.8,32753.0,107.0746,107.3056,107.0006,107.0284,32753.0
2016-06-22 15:30:00,115.82,115.9,115.71,115.79,70455.0,107.0468,107.1208,106.9452,107.0191,70455.0
2016-06-23 09:30:00,117.0,117.98,116.86,117.6,64893.0,108.1375,109.0432,108.0081,108.692,64893.0
2016-06-23 10:00:00,117.64,117.98,117.5,117.89,45987.0,108.729,109.0432,108.5996,108.96,45987.0
2016-06-23 10:30:00,117.79,118.11,117.67,117.95,55735.0,108.8676,109.1634,108.7567,109.0155,55735.0
2016-06-23 11:00:00,117.95,118.11,117.84,118.08,29261.0,109.0155,109.1634,108.9138,109.1356,29261.0
2016-06-23 11:30:00,118.02,118.13,117.89,117.94,30592.0,109.0802,109.1819,108.96,109.0063,30592.0
2016-06-23 12:00:00,117.97,118.12,117.77,118.04,25273.0,109.034,109.1726,108.8491,109.0987,25273.0
2016-06-23 12:30:00,118.04,118.13,117.78,118.06,23535.0,109.0987,109.1819,108.8584,109.1172,23535.0
2016-06-23 13:00:00,118.06,118.43,118.04,118.38,16769.0,109.1172,109.4591,109.0987,109.4129,16769.0
2016-06-23 13:30:00,118.39,118.41,118.09,118.16,21905.0,109.4222,109.4407,109.1449,109.2096,21905.0
2016-06-23 14:00:00,118.15,118.53,118.11,118.53,19239.0,109.2003,109.5516,109.1634,109.5516,19239.0
2016-06-23 14:30:00,118.52,118.63,118.38,118.53,24482.0,109.5423,109.644,109.4129,109.5516,24482.0
2016-06-23 15:00:00,118.58,118.86,118.55,118.74,26582.0,109.5978,109.8566,109.57,109.7457,26582.0
2016-06-23 15:30:00,118.73,119.08,118.63,119.08,104291.0,109.7364,110.0599,109.644,110.0599,104291.0
2016-06-24 09:30:00,114.12,118.97,114.12,118.83,186992.0,105.4756,109.9582,105.4756,109.8288,186992.0
2016-06-24 10:00:00,118.83,121.03,118.72,120.92,196366.0,109.8288,111.8622,109.7272,111.7605,196366.0
2016-06-24 10:30:00,120.92,121.22,120.26,120.36,165693.0,111.7605,112.0378,111.1505,111.2429,165693.0
2016-06-24 11:00:00,120.32,120.33,119.45,119.85,106328.0,111.206,111.2152,110.4019,110.7716,106328.0
2016-06-24 11:30:00,119.81,119.92,119.46,119.46,52831.0,110.7346,110.8363,110.4111,110.4111,52831.0
2016-06-24 12:00:00,119.46,119.51,118.77,119.27,50386.0,110.4111,110.4573,109.7734,110.2355,50386.0
2016-06-24 12:30:00,119.17,119.27,118.86,118.9,49850.0,110.1431,110.2355,109.8566,109.8935,49850.0
2016-06-24 13:00:00,118.91,119.27,118.64,118.86,48508.0,109.9028,110.2355,109.6532,109.8566,48508.0
2016-06-24 13:30:00,118.94,119.27,118.75,118.84,42732.0,109.9305,110.2355,109.7549,109.8381,42732.0
2016-06-24 14:00:00,118.89,119.17,118.57,118.61,49351.0,109.8843,110.1431,109.5885,109.6255,49351.0
2016-06-24 14:30:00,118.57,119.05,118.26,118.78,60191.0,109.5885,110.0322,109.302,109.7826,60191.0
2016-06-24 15:00:00,118.74,118.75,117.86,118.16,89628.0,109.7457,109.7549,108.9323,109.2096,89628.0
2016-06-24 15:30:00,118.1,119.34,118.06,118.59,237352.0,109.1541,110.3002,109.1172,109.607,237352.0
2016-06-27 09:30:00,117.31,117.95,116.34,116.62,121682.0,108.424,109.0155,107.5275,107.7862,121682.0
2016-06-27 10:00:00,116.68,116.84,114.99,115.18,129237.0,107.8417,107.9896,106.2797,106.4553,129237.0
2016-06-27 10:30:00,115.17,115.43,114.09,114.09,142018.0,106.4461,106.6864,105.4479,105.4479,142018.0
2016-06-27 11:00:00,114.08,114.1,113.26,113.86,90517.0,105.4386,105.4571,104.6808,105.2353,90517.0
2016-06-27 11:30:00,113.9,114.84,113.86,114.21,77985.0,105.2723,106.1411,105.2353,105.5588,77985.0
2016-06-27 12:00:00,114.32,114.53,114.11,114.49,39887.0,105.6605,105.8546,105.4664,105.8176,39887.0
2016-06-27 12:30:00,114.52,114.63,113.83,114.0,37206.0,105.8453,105.947,105.2076,105.3647,37206.0
2016-06-27 13:00:00,113.99,114.19,113.77,114.11,45089.0,105.3555,105.5403,105.1521,105.4664,45089.0
2016-06-27 13:30:00,114.16,114.28,113.87,114.08,39580.0,105.5126,105.6235,105.2445,105.4386,39580.0
2016-06-27 14:00:00,113.99,114.06,113.66,113.84,69106.0,105.3555,105.4202,105.0505,105.2168,69106.0
2016-06-27 14:30:00,113.9,114.03,113.44,113.5,49879.0,105.2723,105.3924,104.8471,104.9026,49879.0
2016-06-27 15:00:00,113.52,113.8,113.29,113.5,54817.0,104.9211,105.1799,104.7085,104.9026,54817.0
2016-06-27 15:30:00,113.51,114.07,113.4,113.83,134748.0,104.9118,105.4294,104.8102,105.2076,134748.0
2016-06-28 09:30:00,114.9,115.8,114.75,115.11,122019.0,106.1965,107.0284,106.0579,106.3906,122019.0
2016-06-28 10:00:00,115.17,115.26,114.88,115.2,57987.0,106.4461,106.5293,106.178,106.4738,57987.0
2016-06-28 10:30:00,115.21,115.33,114.94,114.98,76447.0,106.483,106.594,106.2335,106.2705,76447.0
2016-06-28 11:00:00,115.03,115.07,114.68,114.73,50445.0,106.3167,106.3537,105.9932,106.0394,50445.0
2016-06-28 11:30:00,114.8,115.0,114.68,115.0,31951.0,106.1041,106.289,105.9932,106.289,31951.0
2016-06-28 12:00:00,115.0,115.03,114.52,114.59,47702.0,106.289,106.3167,105.8453,105.91,47702.0
2016-06-28 12:30:00,114.61,114.94,114.54,114.87,16804.0,105.9285,106.2335,105.8638,106.1688,16804.0
2016-06-28 13:00:00,114.87,115.08,114.67,114.67,27522.0,106.1688,106.3629,105.984,105.984,27522.0
2016-06-28 13:30:00,114.71,114.85,114.49,114.69,23077.0,106.0209,106.1503,105.8176,106.0024,23077.0
2016-06-28 14:00:00,114.71,114.74,114.47,114.67,26894.0,106.0209,106.0486,105.7991,105.984,26894.0
2016-06-28 14:30:00,114.69,115.41,114.65,115.32,30676.0,106.0024,106.6679,105.9655,106.5847,30676.0
2016-06-28 15:00:00,115.31,115.73,114.94,115.1,43926.0,106.5755,106.9637,106.2335,106.3814,43926.0
2016-06-28 15:30:00,115.11,115.61,115.03,115.6,88000.0,106.3906,106.8527,106.3167,106.8435,88000.0
2016-06-29 09:30:00,116.2,118.1,116.2,117.62,51188.0,107.3981,109.1541,107.3981,108.7105,51188.0
2016-06-29 10:00:00,117.56,118.13,117.18,118.04,34858.0,108.655,109.1819,108.3038,109.0987,34858.0
2016-06-29 10:30:00,118.04,118.28,117.84,118.03,22180.0,109.0987,109.3205,108.9138,109.0894,22180.0
2016-06-29 11:00:00,118.03,118.06,117.73,118.02,55270.0,109.0894,109.1172,108.8122,109.0802,55270.0
2016-06-29 11:30:00,118.04,118.52,117.9,118.36,29759.0,109.0987,109.5423,108.9693,109.3944,29759.0
2016-06-29 12:00:00,118.29,118.49,118.14,118.36,18574.0,109.3297,109.5146,109.1911,109.3944,18574.0
2016-06-29 12:30:00,118.29,118.29,118.05,118.11,14027.0,109.3297,109.3297,109.1079,109.1634,14027.0
2016-06-29 13:00:00,118.11,118.28,117.78,118.05,21578.0,109.1634,109.3205,108.8584,109.1079,21578.0
2016-06-29 13:30:00,118.0,118.21,118.0,118.11,12049.0,109.0617,109.2558,109.0617,109.1634,12049.0
2016-06-29 14:00:00,118.11,118.4,118.03,118.34,21196.0,109.1634,109.4314,109.0894,109.376,21196.0
2016-06-29 14:30:00,118.38,118.68,118.27,118.51,18837.0,109.4129,109.6902,109.3113,109.5331,18837.0
2016-06-29 15:00:00,118.5,118.92,118.5,118.78,28215.0,109.5238,109.912,109.5238,109.7826,28215.0
2016-06-29 15:30:00,118.78,118.8,118.44,118.62,72554.0,109.7826,109.8011,109.4684,109.6347,72554.0
2016-06-30 09:30:00,118.95,119.16,118.37,118.53,47301.0,109.9397,110.1338,109.4037,109.5516,47301.0
2016-06-30 10:00:00,118.61,119.23,118.51,119.23,30656.0,109.6255,110.1985,109.5331,110.1985,30656.0
2016-06-30 10:30:00,119.25,119.92,119.2,119.81,22515.0,110.217,110.8363,110.1708,110.7346,22515.0
2016-06-30 11:00:00,119.8,120.25,119.67,120.25,36346.0,110.7254,111.1413,110.6052,111.1413,36346.0
2016-06-30 11:30:00,120.28,120.61,119.82,119.92,48888.0,111.169,111.474,110.7438,110.8363,48888.0
2016-06-30 12:00:00,119.93,120.18,119.87,120.0,80033.0,110.8455,111.0766,110.7901,110.9102,80033.0
2016-06-30 12:30:00,120.01,120.16,119.89,120.16,38326.0,110.9195,111.0581,110.8085,111.0581,38326.0
2016-06-30 13:00:00,120.15,120.17,119.71,119.87,40431.0,111.0489,111.0673,110.6422,110.7901,40431.0
2016-06-30 13:30:00,119.87,120.32,119.87,120.27,70266.0,110.7901,111.206,110.7901,111.1598,70266.0
2016-06-30 14:00:00,120.29,120.82,120.16,120.71,59355.0,111.1782,111.6681,111.0581,111.5664,59355.0
2016-06-30 14:30:00,120.7,120.83,120.23,120.53,71940.0,111.5572,111.6773,111.1228,111.4001,71940.0
2016-06-30 15:00:00,120.64,120.68,120.11,120.25,80695.0,111.5017,111.5387,111.0119,111.1413,80695.0
2016-06-30 15:30:00,120.26,120.51,120.21,120.35,158186.0,111.1505,111.3816,111.1043,111.2337,158186.0
2016-07-01 09:30:00,120.57,121.23,120.29,120.58,94987.0,111.437,112.047,111.1782,111.4463,94987.0
2016-07-01 10:00:00,120.57,120.82,120.31,120.55,69717.0,111.437,111.6681,111.1967,111.4186,69717.0
2016-07-01 10:30:00,120.61,120.61,120.08,120.13,49774.0,111.474,111.474,110.9842,111.0304,49774.0
2016-07-01 11:00:00,120.12,120.15,119.96,120.04,103404.0,111.0211,111.0489,110.8732,110.9472,103404.0
2016-07-01 11:30:00,120.04,120.13,119.58,119.6,77071.0,110.9472,111.0304,110.522,110.5405,77071.0
2016-07-01 12:00:00,119.58,119.62,119.1,119.16,30593.0,110.522,110.559,110.0784,110.1338,30593.0
2016-07-01 12:30:00,119.15,119.36,119.03,119.3,21749.0,110.1246,110.3187,110.0137,110.2632,21749.0
2016-07-01 13:00:00,119.3,119.83,119.3,119.62,41692.0,110.2632,110.7531,110.2632,110.559,41692.0
2016-07-01 13:30:00,119.67,120.05,119.63,119.83,25921.0,110.6052,110.9564,110.5682,110.7531,25921.0
2016-07-01 14:00:00,119.85,120.05,119.69,119.84,33641.0,110.7716,110.9564,110.6237,110.7623,33641.0
2016-07-01 14:30:00,119.86,120.21,119.74,120.21,29058.0,110.7808,111.1043,110.6699,111.1043,29058.0
2016-07-01 15:00:00,120.21,120.36,119.71,119.78,51843.0,111.1043,111.2429,110.6422,110.7069,51843.0
2016-07-01 15:30:00,119.79,120.04,119.54,119.94,122526.0,110.7161,110.9472,110.4851,110.8548,122526.0
2016-07-05 09:30:00,119.01,119.24,118.37,118.81,48272.0,109.9952,110.2078,109.4037,109.8104,48272.0
2016-07-05 10:00:00,118.75,118.97,118.38,118.97,29643.0,109.7549,109.9582,109.4129,109.9582,29643.0
2016-07-05 10:30:00,119.0,119.35,118.92,119.0,33395.0,109.986,110.3094,109.912,109.986,33395.0
2016-07-05 11:00:00,119.05,119.08,118.38,118.82,43620.0,110.0322,110.0599,109.4129,109.8196,43620.0
2016-07-05 11:30:00,118.83,119.0,118.56,118.78,27983.0,109.8288,109.986,109.5793,109.7826,27983.0
2016-07-05 12:00:00,118.83,119.2,118.78,119.13,16880.0,109.8288,110.1708,109.7826,110.1061,16880.0
2016-07-05 12:30:00,119.19,119.22,118.93,119.16,23255.0,110.1616,110.1893,109.9213,110.1338,23255.0
2016-07-05 13:00:00,119.18,119.3,119.07,119.13,16141.0,110.1523,110.2632,110.0507,110.1061,16141.0
2016-07-05 13:30:00,119.1,119.2,118.96,119.13,14982.0,110.0784,110.1708,109.949,110.1061,14982.0
2016-07-05 14:00:00,119.08,119.93,119.02,119.71,61879.0,110.0599,110.8455,110.0044,110.6422,61879.0
2016-07-05 14:30:00,119.68,119.79,119.33,119.52,20548.0,110.6145,110.7161,110.291,110.4666,20548.0
2016-07-05 15:00:00,119.5,119.61,119.38,119.4,25610.0,110.4481,110.5498,110.3372,110.3557,25610.0
2016-07-05 15:30:00,119.39,119.9,119.34,119.64,67247.0,110.3464,110.8178,110.3002,110.5775,67247.0
2016-07-06 09:30:00,119.0,120.17,119.0,120.17,28055.0,109.986,111.0673,109.986,111.0673,28055.0
2016-07-06 10:00:00,120.33,120.7,119.58,119.59,27317.0,111.2152,111.5572,110.522,110.5313,27317.0
2016-07-06 10:30:00,119.56,120.4,119.26,120.35,25942.0,110.5035,111.2799,110.2263,111.2337,25942.0
2016-07-06 11:00:00,120.38,121.08,120.3,120.61,52989.0,111.2614,111.9084,111.1875,111.474,52989.0
2016-07-06 11:30:00,120.59,121.17,120.59,121.11,43594.0,111.4555,111.9916,111.4555,111.9361,43594.0
2016-07-06 12:00:00,121.09,121.49,121.09,121.32,38739.0,111.9176,112.2873,111.9176,112.1302,38739.0
2016-07-06 12:30:00,121.33,121.48,121.05,121.45,54673.0,112.1395,112.2781,111.8807,112.2504,54673.0
2016-07-06 13:00:00,121.5,121.83,121.13,121.36,97145.0,112.2966,112.6016,111.9546,112.1672,97145.0
2016-07-06 13:30:00,121.4,121.48,121.18,121.24,47051.0,112.2042,112.2781,112.0008,112.0563,47051.0
2016-07-06 14:00:00,121.28,121.34,120.79,121.1,36716.0,112.0933,112.1487,111.6404,111.9269,36716.0
2016-07-06 14:30:00,121.12,121.72,121.1,121.58,42238.0,111.9454,112.4999,111.9269,112.3705,42238.0
2016-07-06 15:00:00,121.56,121.64,121.34,121.5,48670.0,112.352,112.426,112.1487,112.2966,48670.0
2016-07-06 15:30:00,121.5,121.82,121.41,121.62,131868.0,112.2966,112.5924,112.2134,112.4075,131868.0
2016-07-07 09:30:00,122.15,122.25,121.56,121.92,46982.0,112.8974,112.9898,112.352,112.6848,46982.0
2016-07-07 10:00:00,121.86,121.9,121.48,121.51,24054.0,112.6293,112.6663,112.2781,112.3058,24054.0
2016-07-07 10:30:00,121.58,121.88,121.54,121.6,25228.0,112.3705,112.6478,112.3336,112.389,25228.0
2016-07-07 11:00:00,121.56,121.62,121.23,121.34,14852.0,112.352,112.4075,112.047,112.1487,14852.0
2016-07-07 11:30:00,121.33,121.77,121.32,121.64,18464.0,112.1395,112.5461,112.1302,112.426,18464.0
2016-07-07 12:00:00,121.67,121.75,121.38,121.5,7102.0,112.4537,112.5277,112.1857,112.2966,7102.0
2016-07-07 12:30:00,121.52,121.61,121.3,121.33,8109.0,112.3151,112.3983,112.1117,112.1395,8109.0
2016-07-07 13:00:00,121.36,121.43,121.14,121.31,12992.0,112.1672,112.2319,111.9639,112.121,12992.0
2016-07-07 13:30:00,121.28,121.37,121.06,121.15,9974.0,112.0933,112.1764,111.8899,111.9731,9974.0
2016-07-07 14:00:00,121.16,121.43,120.98,121.13,18941.0,111.9823,112.2319,111.816,111.9546,18941.0
2016-07-07 14:30:00,121.17,121.35,120.96,121.02,23285.0,111.9916,112.158,111.7975,111.8529,23285.0
2016-07-07 15:00:00,121.06,121.68,121.03,121.54,23247.0,111.8899,112.463,111.8622,112.3336,23247.0
2016-07-07 15:30:00,121.55,121.85,121.52,121.81,61341.0,112.3428,112.6201,112.3151,112.5831,61341.0
2016-07-08 09:30:00,123.03,123.31,122.14,122.44,98965.0,113.7107,113.9695,112.8881,113.1654,98965.0
2016-07-08 10:00:00,122.53,123.3,122.35,122.51,49074.0,113.2486,113.9602,113.0822,113.2301,49074.0
2016-07-08 10:30:00,122.66,123.75,122.66,123.63,100363.0,113.3687,114.3762,113.3687,114.2652,100363.0
2016-07-08 11:00:00,123.66,123.94,123.51,123.78,55252.0,114.293,114.5518,114.1543,114.4039,55252.0
2016-07-08 11:30:00,123.77,123.93,123.69,123.82,67507.0,114.3946,114.5425,114.3207,114.4409,67507.0
2016-07-08 12:00:00,123.82,123.92,123.57,123.78,55838.0,114.4409,114.5333,114.2098,114.4039,55838.0
2016-07-08 12:30:00,123.7,124.03,123.7,123.91,37771.0,114.3299,114.6349,114.3299,114.524,37771.0
2016-07-08 13:00:00,123.96,124.06,123.89,123.98,32709.0,114.5702,114.6627,114.5056,114.5887,32709.0
2016-07-08 13:30:00,123.95,124.23,123.85,124.23,59058.0,114.561,114.8198,114.4686,114.8198,59058.0
2016-07-08 14:00:00,124.21,124.25,124.02,124.21,29695.0,114.8013,114.8383,114.6257,114.8013,29695.0
2016-07-08 14:30:00,124.19,124.28,124.07,124.1,30002.0,114.7828,114.866,114.6719,114.6996,30002.0
2016-07-08 15:00:00,124.08,124.17,123.87,123.88,86989.0,114.6812,114.7643,114.4871,114.4963,86989.0
2016-07-08 15:30:00,123.86,123.88,123.5,123.53,209255.0,114.4778,114.4963,114.1451,114.1728,209255.0
2016-07-11 09:30:00,125.72,127.17,123.6,123.75,115794.0,116.1969,117.5371,114.2375,114.3762,115794.0
2016-07-11 10:00:00,123.88,124.05,123.6,123.96,35402.0,114.4963,114.6534,114.2375,114.5702,35402.0
2016-07-11 10:30:00,124.0,124.26,123.72,124.23,58834.0,114.6072,114.8475,114.3484,114.8198,58834.0
2016-07-11 11:00:00,124.23,124.75,124.19,124.75,75934.0,114.8198,115.3004,114.7828,115.3004,75934.0
2016-07-11 11:30:00,124.79,124.81,124.34,124.38,30776.0,115.3374,115.3559,114.9215,114.9584,30776.0
2016-07-11 12:00:00,124.34,124.49,124.26,124.34,21527.0,114.9215,115.0601,114.8475,114.9215,21527.0
2016-07-11 12:30:00,124.36,124.51,124.22,124.5,26630.0,114.94,115.0786,114.8106,115.0693,26630.0
2016-07-11 13:00:00,124.49,124.52,124.29,124.47,22487.0,115.0601,115.0878,114.8753,115.0416,22487.0
2016-07-11 13:30:00,124.5,124.56,124.32,124.34,20337.0,115.0693,115.1248,114.903,114.9215,20337.0
2016-07-11 14:00:00,124.35,124.35,124.13,124.18,21726.0,114.9307,114.9307,114.7274,114.7736,21726.0
2016-07-11 14:30:00,124.2,124.3,124.02,124.2,33728.0,114.7921,114.8845,114.6257,114.7921,33728.0
2016-07-11 15:00:00,124.22,124.39,124.21,124.26,22620.0,114.8106,114.9677,114.8013,114.8475,22620.0
2016-07-11 15:30:00,124.24,124.25,123.92,123.98,95954.0,114.829,114.8383,114.5333,114.5887,95954.0
2016-07-12 09:30:00,125.04,125.83,124.66,124.91,71098.0,115.5684,116.2986,115.2172,115.4483,71098.0
2016-07-12 10:00:00,124.92,125.02,124.25,124.88,37947.0,115.4575,115.55,114.8383,115.4206,37947.0
2016-07-12 10:30:00,124.9,125.34,124.84,125.3,92075.0,115.439,115.8457,115.3836,115.8087,92075.0
2016-07-12 11:00:00,125.27,125.95,125.24,125.83,40877.0,115.781,116.4095,115.7533,116.2986,40877.0
2016-07-12 11:30:00,125.88,126.06,125.77,126.0,30808.0,116.3448,116.5112,116.2431,116.4557,30808.0
2016-07-12 12:00:00,125.96,126.16,125.91,126.08,23449.0,116.4188,116.6036,116.3725,116.5297,23449.0
2016-07-12 12:30:00,126.09,126.11,125.68,125.79,17758.0,116.5389,116.5574,116.16,116.2616,17758.0
2016-07-12 13:00:00,125.76,125.91,125.6,125.91,16421.0,116.2339,116.3725,116.086,116.3725,16421.0
2016-07-12 13:30:00,125.92,126.08,125.7,125.73,26885.0,116.3818,116.5297,116.1784,116.2062,26885.0
2016-07-12 14:00:00,125.78,126.14,125.78,126.1,29141.0,116.2524,116.5851,116.2524,116.5481,29141.0
2016-07-12 14:30:00,126.1,126.15,125.98,126.06,38309.0,116.5481,116.5944,116.4372,116.5112,38309.0
2016-07-12 15:00:00,126.06,126.07,125.83,125.98,60557.0,116.5112,116.5204,116.2986,116.4372,60557.0
2016-07-12 15:30:00,125.98,125.99,125.62,125.65,130760.0,116.4372,116.4465,116.1045,116.1322,130760.0
2016-07-13 09:30:00,126.27,126.48,125.62,125.78,25553.0,116.7053,116.8994,116.1045,116.2524,25553.0
2016-07-13 10:00:00,125.88,126.18,125.77,125.97,25093.0,116.3448,116.6221,116.2431,116.428,25093.0
2016-07-13 10:30:00,125.96,126.26,125.83,126.17,34800.0,116.4188,116.696,116.2986,116.6128,34800.0
2016-07-13 11:00:00,126.16,126.33,126.03,126.31,61896.0,116.6036,116.7607,116.4835,116.7422,61896.0
2016-07-13 11:30:00,126.31,126.36,125.92,126.05,75729.0,116.7422,116.7885,116.3818,116.5019,75729.0
2016-07-13 12:00:00,126.01,126.13,125.84,125.84,43438.0,116.465,116.5759,116.3078,116.3078,43438.0
2016-07-13 12:30:00,125.83,125.88,125.59,125.73,42898.0,116.2986,116.3448,116.0768,116.2062,42898.0
2016-07-13 13:00:00,125.73,125.84,125.53,125.6,25368.0,116.2062,116.3078,116.0213,116.086,25368.0
2016-07-13 13:30:00,125.62,125.98,125.58,125.87,17509.0,116.1045,116.4372,116.0675,116.3356,17509.0
2016-07-13 14:00:00,125.91,126.04,125.77,126.03,22499.0,116.3725,116.4927,116.2431,116.4835,22499.0
2016-07-13 14:30:00,125.99,126.05,125.88,125.88,30858.0,116.4465,116.5019,116.3448,116.3448,30858.0
2016-07-13 15:00:00,125.91,126.1,125.91,125.97,57478.0,116.3725,116.5481,116.3725,116.428,57478.0
2016-07-13 15:30:00,125.93,126.11,125.8,125.8,109692.0,116.391,116.5574,116.2709,116.2709,109692.0
2016-07-14 09:30:00,126.43,126.85,125.87,126.34,62173.0,116.8532,117.2413,116.3356,116.77,62173.0
2016-07-14 10:00:00,126.3,126.68,125.77,125.77,35521.0,116.733,117.0842,116.2431,116.2431,35521.0
2016-07-14 10:30:00,125.81,125.9,125.01,125.01,54074.0,116.2801,116.3633,115.5407,115.5407,54074.0
2016-07-14 11:00:00,125.0,125.38,124.96,125.01,55110.0,115.5315,115.8827,115.4945,115.5407,55110.0
2016-07-14 11:30:00,125.0,125.04,124.08,124.16,85531.0,115.5315,115.5684,114.6812,114.7551,85531.0
2016-07-14 12:00:00,124.22,124.52,124.07,124.22,107373.0,114.8106,115.0878,114.6719,114.8106,107373.0
2016-07-14 12:30:00,124.2,124.75,124.2,124.73,31383.0,114.7921,115.3004,114.7921,115.2819,31383.0
2016-07-14 13:00:00,124.79,124.89,124.45,124.57,33865.0,115.3374,115.4298,115.0231,115.134,33865.0
2016-07-14 13:30:00,124.58,124.81,124.57,124.76,18753.0,115.1433,115.3559,115.134,115.3097,18753.0
2016-07-14 14:00:00,124.78,124.97,124.71,124.95,24237.0,115.3281,115.5037,115.2634,115.4853,24237.0
2016-07-14 14:30:00,124.95,125.05,124.83,124.93,30599.0,115.4853,115.5777,115.3743,115.4668,30599.0
2016-07-14 15:00:00,124.94,125.2,124.92,125.12,32482.0,115.476,115.7163,115.4575,115.6424,32482.0
2016-07-14 15:30:00,125.13,125.13,124.7,124.72,118301.0,115.6516,115.6516,115.2542,115.2727,118301.0
2016-07-15 09:30:00,125.14,125.61,124.7,125.03,66759.0,115.6609,116.0953,115.2542,115.5592,66759.0
2016-07-15 10:00:00,124.88,125.21,124.84,125.03,23819.0,115.4206,115.7256,115.3836,115.5592,23819.0
2016-07-15 10:30:00,125.0,125.55,125.0,125.55,21096.0,115.5315,116.0398,115.5315,116.0398,21096.0
2016-07-15 11:00:00,125.53,125.57,124.93,125.0,20542.0,116.0213,116.0583,115.4668,115.5315,20542.0
2016-07-15 11:30:00,125.02,125.14,124.65,124.74,23040.0,115.55,115.6609,115.208,115.2912,23040.0
2016-07-15 12:00:00,124.68,124.78,124.43,124.53,32029.0,115.2357,115.3281,115.0046,115.0971,32029.0
2016-07-15 12:30:00,124.54,124.58,124.34,124.47,27984.0,115.1063,115.1433,114.9215,115.0416,27984.0
2016-07-15 13:00:00,124.51,124.6,124.4,124.55,23317.0,115.0786,115.1618,114.9769,115.1156,23317.0
2016-07-15 13:30:00,124.59,125.03,124.59,125.02,18498.0,115.1525,115.5592,115.1525,115.55,18498.0
2016-07-15 14:00:00,125.03,125.09,124.9,125.03,27667.0,115.5592,115.6147,115.439,115.5592,27667.0
2016-07-15 14:30:00,125.05,125.07,124.83,124.83,38294.0,115.5777,115.5962,115.3743,115.3743,38294.0
2016-07-15 15:00:00,124.86,124.92,124.67,124.76,48202.0,115.4021,115.4575,115.2265,115.3097,48202.0
2016-07-15 15:30:00,124.79,124.87,124.69,124.79,120779.0,115.3374,115.4113,115.245,115.3374,120779.0
2016-07-18 09:30:00,124.88,125.42,124.35,124.39,82362.0,115.4206,115.9197,114.9307,114.9677,82362.0
2016-07-18 10:00:00,124.44,124.91,123.89,124.77,70863.0,115.0139,115.4483,114.5056,115.3189,70863.0
2016-07-18 10:30:00,124.77,125.03,124.65,125.03,50903.0,115.3189,115.5592,115.208,115.5592,50903.0
2016-07-18 11:00:00,125.09,125.15,124.78,124.79,24816.0,115.6147,115.6701,115.3281,115.3374,24816.0
2016-07-18 11:30:00,124.84,124.96,124.63,124.86,32459.0,115.3836,115.4945,115.1895,115.4021,32459.0
2016-07-18 12:00:00,124.81,124.82,124.52,124.69,42338.0,115.3559,115.3651,115.0878,115.245,42338.0
2016-07-18 12:30:00,124.63,124.74,124.55,124.74,10060.0,115.1895,115.2912,115.1156,115.2912,10060.0
2016-07-18 13:00:00,124.71,124.76,124.61,124.75,16282.0,115.2634,115.3097,115.171,115.3004,16282.0
2016-07-18 13:30:00,124.79,124.88,124.74,124.85,16909.0,115.3374,115.4206,115.2912,115.3928,16909.0
2016-07-18 14:00:00,124.86,124.92,124.79,124.92,18328.0,115.4021,115.4575,115.3374,115.4575,18328.0
2016-07-18 14:30:00,124.9,125.12,124.88,125.12,21306.0,115.439,115.6424,115.4206,115.6424,21306.0
2016-07-18 15:00:00,125.08,125.22,125.03,125.14,30515.0,115.6054,115.7348,115.5592,115.6609,30515.0
2016-07-18 15:30:00,125.14,125.29,124.98,124.99,97680.0,115.6609,115.7995,115.513,115.5222,97680.0
2016-07-19 09:30:00,124.37,125.03,124.15,124.38,53499.0,114.9492,115.5592,114.7459,114.9584,53499.0
2016-07-19 10:00:00,124.39,124.66,123.98,124.28,107732.0,114.9677,115.2172,114.5887,114.866,107732.0
2016-07-19 10:30:00,124.25,124.43,123.78,123.81,81438.0,114.8383,115.0046,114.4039,114.4316,81438.0
2016-07-19 11:00:00,123.82,124.41,123.81,124.27,40813.0,114.4409,114.9862,114.4316,114.8568,40813.0
2016-07-19 11:30:00,124.3,124.35,123.99,124.15,47569.0,114.8845,114.9307,114.598,114.7459,47569.0
2016-07-19 12:00:00,124.1,124.16,123.91,123.97,79676.0,114.6996,114.7551,114.524,114.5795,79676.0
2016-07-19 12:30:00,124.02,124.22,123.9,124.22,18652.0,114.6257,114.8106,114.5148,114.8106,18652.0
2016-07-19 13:00:00,124.21,124.27,124.0,124.05,32128.0,114.8013,114.8568,114.6072,114.6534,32128.0
2016-07-19 13:30:00,124.04,124.41,123.94,124.31,24977.0,114.6442,114.9862,114.5518,114.8937,24977.0
2016-07-19 14:00:00,124.36,124.73,124.33,124.58,36137.0,114.94,115.2819,114.9122,115.1433,36137.0
2016-07-19 14:30:00,124.55,124.66,124.47,124.58,26183.0,115.1156,115.2172,115.0416,115.1433,26183.0
2016-07-19 15:00:00,124.58,124.73,124.58,124.67,25412.0,115.1433,115.2819,115.1433,115.2265,25412.0
2016-07-19 15:30:00,124.67,124.69,124.56,124.61,52970.0,115.2265,115.245,115.1248,115.171,52970.0
2016-07-20 09:30:00,124.75,124.88,123.94,124.76,40856.0,115.3004,115.4206,114.5518,115.3097,40856.0
2016-07-20 10:00:00,124.84,125.25,124.69,125.2,38544.0,115.3836,115.7625,115.245,115.7163,38544.0
2016-07-20 10:30:00,125.2,125.73,125.13,125.7,24474.0,115.7163,116.2062,115.6516,116.1784,24474.0
2016-07-20 11:00:00,125.69,126.15,125.61,126.06,18389.0,116.1692,116.5944,116.0953,116.5112,18389.0
2016-07-20 11:30:00,126.09,126.24,126.05,126.05,11080.0,116.5389,116.6775,116.5019,116.5019,11080.0
2016-07-20 12:00:00,126.05,126.05,125.72,125.9,45881.0,116.5019,116.5019,116.1969,116.3633,45881.0
2016-07-20 12:30:00,125.92,126.07,125.8,126.05,14626.0,116.3818,116.5204,116.2709,116.5019,14626.0
2016-07-20 13:00:00,126.05,126.05,125.9,125.9,12677.0,116.5019,116.5019,116.3633,116.3633,12677.0
2016-07-20 13:30:00,125.92,125.96,125.87,125.94,11434.0,116.3818,116.4188,116.3356,116.4003,11434.0
2016-07-20 14:00:00,125.92,126.05,125.84,125.86,24793.0,116.3818,116.5019,116.3078,116.3263,24793.0
2016-07-20 14:30:00,125.9,126.06,125.51,125.52,43939.0,116.3633,116.5112,116.0028,116.0121,43939.0
2016-07-20 15:00:00,125.51,125.6,125.41,125.45,81717.0,116.0028,116.086,115.9104,115.9474,81717.0
2016-07-20 15:30:00,125.48,125.68,125.42,125.48,140879.0,115.9751,116.16,115.9197,115.9751,140879.0
2016-07-21 09:30:00,125.17,125.64,124.0,124.15,58464.0,115.6886,116.123,114.6072,114.7459,58464.0
2016-07-21 10:00:00,124.15,125.0,124.11,124.75,45387.0,114.7459,115.5315,114.7089,115.3004,45387.0
2016-07-21 10:30:00,124.7,124.92,124.57,124.92,28791.0,115.2542,115.4575,115.134,115.4575,28791.0
2016-07-21 11:00:00,124.81,124.81,124.46,124.52,23965.0,115.3559,115.3559,115.0324,115.0878,23965.0
2016-07-21 11:30:00,124.57,124.85,124.47,124.76,59540.0,115.134,115.3928,115.0416,115.3097,59540.0
2016-07-21 12:00:00,124.75,124.86,124.68,124.75,54423.0,115.3004,115.4021,115.2357,115.3004,54423.0
2016-07-21 12:30:00,124.77,124.81,124.5,124.64,36477.0,115.3189,115.3559,115.0693,115.1987,36477.0
2016-07-21 13:00:00,124.65,124.7,124.52,124.52,38953.0,115.208,115.2542,115.0878,115.0878,38953.0
2016-07-21 13:30:00,124.52,124.57,124.4,124.46,43680.0,115.0878,115.134,114.9769,115.0324,43680.0
2016-07-21 14:00:00,124.44,124.65,124.3,124.6,45682.0,115.0139,115.208,114.8845,115.1618,45682.0
2016-07-21 14:30:00,124.61,125.17,124.57,124.98,43043.0,115.171,115.6886,115.134,115.513,43043.0
2016-07-21 15:00:00,124.97,125.36,124.81,125.36,66951.0,115.5037,115.8642,115.3559,115.8642,66951.0
2016-07-21 15:30:00,125.36,125.53,125.26,125.44,183781.0,115.8642,116.0213,115.7718,115.9381,183781.0
2016-07-22 09:30:00,125.71,126.46,125.48,125.98,47897.0,116.1877,116.8809,115.9751,116.4372,47897.0
2016-07-22 10:00:00,125.97,126.17,125.58,125.82,44352.0,116.428,116.6128,116.0675,116.2894,44352.0
2016-07-22 10:30:00,125.83,126.36,125.82,126.33,43692.0,116.2986,116.7885,116.2894,116.7607,43692.0
2016-07-22 11:00:00,126.37,126.54,125.88,126.05,31058.0,116.7977,116.9548,116.3448,116.5019,31058.0
2016-07-22 11:30:00,126.06,126.28,126.0,126.11,19563.0,116.5112,116.7145,116.4557,116.5574,19563.0
2016-07-22 12:00:00,126.08,126.58,126.06,126.39,24865.0,116.5297,116.9918,116.5112,116.8162,24865.0
2016-07-22 12:30:00,126.4,126.54,126.21,126.5,17150.0,116.8254,116.9548,116.6498,116.9178,17150.0
2016-07-22 13:00:00,126.49,126.65,126.44,126.55,24309.0,116.9086,117.0565,116.8624,116.9641,24309.0
2016-07-22 13:30:00,126.55,126.66,126.48,126.65,20634.0,116.9641,117.0657,116.8994,117.0565,20634.0
2016-07-22 14:00:00,126.62,126.68,126.51,126.56,28686.0,117.0288,117.0842,116.9271,116.9733,28686.0
2016-07-22 14:30:00,126.58,126.66,126.53,126.6,18794.0,116.9918,117.0657,116.9456,117.0103,18794.0
2016-07-22 15:00:00,126.62,126.65,126.51,126.56,23043.0,117.0288,117.0565,116.9271,116.9733,23043.0
2016-07-22 15:30:00,126.57,126.65,126.36,126.4,61381.0,116.9825,117.0565,116.7885,116.8254,61381.0
2016-07-25 09:30:00,126.01,126.94,125.95,126.48,54078.0,116.465,117.3245,116.4095,116.8994,54078.0
2016-07-25 10:00:00,126.43,126.56,125.91,126.23,29850.0,116.8532,116.9733,116.3725,116.6683,29850.0
2016-07-25 10:30:00,126.27,126.27,125.62,125.62,61952.0,116.7053,116.7053,116.1045,116.1045,61952.0
2016-07-25 11:00:00,125.56,125.62,125.41,125.44,45356.0,116.0491,116.1045,115.9104,115.9381,45356.0
2016-07-25 11:30:00,125.32,125.64,125.23,125.42,29961.0,115.8272,116.123,115.744,115.9197,29961.0
2016-07-25 12:00:00,125.42,125.47,125.0,125.24,62932.0,115.9197,115.9659,115.5315,115.7533,62932.0
2016-07-25 12:30:00,125.22,125.33,124.98,125.32,129869.0,115.7348,115.8365,115.513,115.8272,129869.0
2016-07-25 13:00:00,125.32,125.81,125.21,125.5,68496.0,115.8272,116.2801,115.7256,115.9936,68496.0
2016-07-25 13:30:00,125.51,125.53,125.28,125.38,71105.0,116.0028,116.0213,115.7903,115.8827,71105.0
2016-07-25 14:00:00,125.35,125.54,125.11,125.15,23084.0,115.855,116.0306,115.6331,115.6701,23084.0
2016-07-25 14:30:00,125.16,125.21,125.07,125.07,21035.0,115.6794,115.7256,115.5962,115.5962,21035.0
2016-07-25 15:00:00,125.07,125.15,124.99,125.0,35132.0,115.5962,115.6701,115.5222,115.5315,35132.0
2016-07-25 15:30:00,124.99,125.15,124.98,125.11,86818.0,115.5222,115.6701,115.513,115.6331,86818.0
2016-07-26 09:30:00,124.58,124.94,123.6,123.9,112816.0,115.1433,115.476,114.2375,114.5148,112816.0
2016-07-26 10:00:00,123.85,124.42,123.81,123.96,85325.0,114.4686,114.9954,114.4316,114.5702,85325.0
2016-07-26 10:30:00,123.98,124.01,123.44,123.58,172908.0,114.5887,114.6165,114.0896,114.219,172908.0
2016-07-26 11:00:00,123.57,124.15,123.46,124.05,59716.0,114.2098,114.7459,114.1081,114.6534,59716.0
2016-07-26 11:30:00,124.02,124.4,123.85,124.29,38061.0,114.6257,114.9769,114.4686,114.8753,38061.0
2016-07-26 12:00:00,124.33,124.74,124.21,124.63,50131.0,114.9122,115.2912,114.8013,115.1895,50131.0
2016-07-26 12:30:00,124.62,124.74,124.31,124.47,33066.0,115.1803,115.2912,114.8937,115.0416,33066.0
2016-07-26 13:00:00,124.5,124.62,124.24,124.32,30703.0,115.0693,115.1803,114.829,114.903,30703.0
2016-07-26 13:30:00,124.35,124.44,124.12,124.2,37510.0,114.9307,115.0139,114.7181,114.7921,37510.0
2016-07-26 14:00:00,124.21,124.27,124.0,124.19,38814.0,114.8013,114.8568,114.6072,114.7828,38814.0
2016-07-26 14:30:00,124.2,124.36,124.05,124.16,58074.0,114.7921,114.94,114.6534,114.7551,58074.0
2016-07-26 15:00:00,124.17,124.34,124.1,124.28,34534.0,114.7643,114.9215,114.6996,114.866,34534.0
2016-07-26 15:30:00,124.28,124.51,124.25,124.37,138525.0,114.866,115.0786,114.8383,114.9492,138525.0
2016-07-27 09:30:00,124.4,125.91,124.4,125.91,50268.0,114.9769,116.3725,114.9769,116.3725,50268.0
2016-07-27 10:00:00,125.91,126.01,125.51,125.78,51387.0,116.3725,116.465,116.0028,116.2524,51387.0
2016-07-27 10:30:00,125.74,125.82,125.25,125.64,65493.0,116.2154,116.2894,115.7625,116.123,65493.0
2016-07-27 11:00:00,125.63,125.75,125.05,125.71,52643.0,116.1138,116.2247,115.5777,116.1877,52643.0
2016-07-27 11:30:00,125.71,125.72,125.41,125.55,36402.0,116.1877,116.1969,115.9104,116.0398,36402.0
2016-07-27 12:00:00,125.49,125.52,124.88,124.88,30988.0,115.9844,116.0121,115.4206,115.4206,30988.0
2016-07-27 12:30:00,124.9,125.29,124.8,125.29,23416.0,115.439,115.7995,115.3466,115.7995,23416.0
2016-07-27 13:00:00,125.28,125.46,125.09,125.27,38863.0,115.7903,115.9566,115.6147,115.781,38863.0
2016-07-27 13:30:00,125.27,125.61,125.14,125.61,24283.0,115.781,116.0953,115.6609,116.0953,24283.0
2016-07-27 14:00:00,125.6,126.19,125.06,125.85,54252.0,116.086,116.6313,115.5869,116.3171,54252.0
2016-07-27 14:30:00,125.82,126.15,125.78,126.01,41556.0,116.2894,116.5944,116.2524,116.465,41556.0
2016-07-27 15:00:00,126.02,126.03,125.57,125.61,126370.0,116.4742,116.4835,116.0583,116.0953,126370.0
2016-07-27 15:30:00,125.6,125.79,125.52,125.69,98017.0,116.086,116.2616,116.0121,116.1692,98017.0
2016-07-28 09:30:00,125.46,126.3,125.25,126.23,20906.0,115.9566,116.733,115.7625,116.6683,20906.0
2016-07-28 10:00:00,126.27,126.46,125.79,126.04,23472.0,116.7053,116.8809,116.2616,116.4927,23472.0
2016-07-28 10:30:00,125.98,126.3,125.55,125.55,33166.0,116.4372,116.733,116.0398,116.0398,33166.0
2016-07-28 11:00:00,125.55,125.89,125.53,125.81,20586.0,116.0398,116.3541,116.0213,116.2801,20586.0
2016-07-28 11:30:00,125.77,126.13,125.51,125.99,37254.0,116.2431,116.5759,116.0028,116.4465,37254.0
2016-07-28 12:00:00,125.95,126.1,125.8,125.94,14112.0,116.4095,116.5481,116.2709,116.4003,14112.0
2016-07-28 12:30:00,125.88,126.13,125.84,126.05,14187.0,116.3448,116.5759,116.3078,116.5019,14187.0
2016-07-28 13:00:00,126.01,126.35,126.0,126.26,21328.0,116.465,116.7792,116.4557,116.696,21328.0
2016-07-28 13:30:00,126.26,126.67,126.18,126.6,47486.0,116.696,117.075,116.6221,117.0103,47486.0
2016-07-28 14:00:00,126.57,126.94,126.47,126.85,31018.0,116.9825,117.3245,116.8901,117.2413,31018.0
2016-07-28 14:30:00,126.86,127.06,126.86,126.86,25838.0,117.2506,117.4354,117.2506,117.2506,25838.0
2016-07-28 15:00:00,126.88,127.0,126.72,126.99,28624.0,117.2691,117.38,117.1212,117.3707,28624.0
2016-07-28 15:30:00,127.02,127.2,126.93,126.98,87792.0,117.3985,117.5648,117.3153,117.3615,87792.0
2016-07-29 09:30:00,126.78,126.78,124.4,124.56,111687.0,117.1766,117.1766,114.9769,115.1248,111687.0
2016-07-29 10:00:00,124.57,124.67,123.5,124.53,132898.0,115.134,115.2265,114.1451,115.0971,132898.0
2016-07-29 10:30:00,124.53,125.61,124.4,125.44,78148.0,115.0971,116.0953,114.9769,115.9381,78148.0
2016-07-29 11:00:00,125.42,125.89,125.41,125.55,52848.0,115.9197,116.3541,115.9104,116.0398,52848.0
2016-07-29 11:30:00,125.5,125.57,124.74,124.99,38435.0,115.9936,116.0583,115.2912,115.5222,38435.0
2016-07-29 12:00:00,124.98,125.32,124.78,125.05,43695.0,115.513,115.8272,115.3281,115.5777,43695.0
2016-07-29 12:30:00,125.1,125.29,124.85,124.95,33015.0,115.6239,115.7995,115.3928,115.4853,33015.0
2016-07-29 13:00:00,124.96,125.61,124.92,125.27,34129.0,115.4945,116.0953,115.4575,115.781,34129.0
2016-07-29 13:30:00,125.17,125.2,124.95,125.03,53175.0,115.6886,115.7163,115.4853,115.5592,53175.0
2016-07-29 14:00:00,125.02,125.02,124.65,124.9,60196.0,115.55,115.55,115.208,115.439,60196.0
2016-07-29 14:30:00,124.91,124.96,124.55,124.88,70560.0,115.4483,115.4945,115.1156,115.4206,70560.0
2016-07-29 15:00:00,124.87,124.97,124.1,124.12,161319.0,115.4113,115.5037,114.6996,114.7181,161319.0
2016-07-29 15:30:00,124.14,124.57,123.76,123.93,427506.0,114.7366,115.134,114.3854,114.5425,427506.0
2016-08-01 09:30:00,121.11,121.86,117.11,118.57,779001.0,111.9361,112.6293,108.2391,109.5885,779001.0
2016-08-01 10:00:00,118.59,120.55,118.26,120.2,434553.0,109.607,111.4186,109.302,111.0951,434553.0
2016-08-01 10:30:00,120.2,120.36,119.36,119.52,201883.0,111.0951,111.2429,110.3187,110.4666,201883.0
2016-08-01 11:00:00,119.52,120.95,119.52,119.98,148452.0,110.4666,111.7883,110.4666,110.8917,148452.0
2016-08-01 11:30:00,119.98,120.08,118.88,119.05,307266.0,110.8917,110.9842,109.8751,110.0322,307266.0
2016-08-01 12:00:00,119.09,119.34,118.06,118.07,123784.0,110.0691,110.3002,109.1172,109.1264,123784.0
2016-08-01 12:30:00,118.07,118.69,117.78,118.65,91859.0,109.1264,109.6994,108.8584,109.6625,91859.0
2016-08-01 13:00:00,118.68,118.71,118.31,118.48,98208.0,109.6902,109.7179,109.3482,109.5054,98208.0
2016-08-01 13:30:00,118.43,118.48,116.88,117.02,215702.0,109.4591,109.5054,108.0265,108.1559,215702.0
2016-08-01 14:00:00,117.06,117.4,116.02,116.09,216059.0,108.1929,108.5072,107.2317,107.2964,216059.0
2016-08-01 14:30:00,116.15,116.88,115.65,116.8,252608.0,107.3518,108.0265,106.8897,107.9526,252608.0
2016-08-01 15:00:00,116.81,116.86,116.01,116.26,202515.0,107.9618,108.0081,107.2224,107.4535,202515.0
2016-08-01 15:30:00,116.23,116.59,115.8,116.35,477230.0,107.4258,107.7585,107.0284,107.5367,477230.0
2016-08-02 09:30:00,116.01,118.03,115.1,117.26,241228.0,107.2224,109.0894,106.3814,108.3778,241228.0
2016-08-02 10:00:00,117.19,117.65,116.93,116.98,109297.0,108.3131,108.7382,108.0728,108.119,109297.0
2016-08-02 10:30:00,116.99,117.04,116.35,116.35,100254.0,108.1282,108.1744,107.5367,107.5367,100254.0
2016-08-02 11:00:00,116.4,116.53,116.1,116.14,75590.0,107.5829,107.7031,107.3056,107.3426,75590.0
2016-08-02 11:30:00,116.1,116.28,115.69,116.09,77267.0,107.3056,107.472,106.9267,107.2964,77267.0
2016-08-02 12:00:00,116.08,116.1,115.57,115.83,58640.0,107.2871,107.3056,106.8158,107.0561,58640.0
2016-08-02 12:30:00,115.81,115.83,115.45,115.45,58340.0,107.0376,107.0561,106.7049,106.7049,58340.0
2016-08-02 13:00:00,115.45,115.56,115.09,115.56,73214.0,106.7049,106.8065,106.3721,106.8065,73214.0
2016-08-02 13:30:00,115.52,115.97,115.39,115.94,99700.0,106.7696,107.1855,106.6494,107.1578,99700.0
2016-08-02 14:00:00,115.93,116.64,115.9,116.28,123701.0,107.1485,107.8047,107.1208,107.472,123701.0
2016-08-02 14:30:00,116.28,116.8,116.24,116.6,100862.0,107.472,107.9526,107.435,107.7678,100862.0
2016-08-02 15:00:00,116.6,117.45,116.5,117.38,150248.0,107.7678,108.5534,107.6753,108.4887,150248.0
2016-08-02 15:30:00,117.35,117.43,116.46,116.58,341114.0,108.4609,108.5349,107.6384,107.7493,341114.0
2016-08-03 09:30:00,116.8,118.68,115.92,117.69,161547.0,107.9526,109.6902,107.1393,108.7752,161547.0
2016-08-03 10:00:00,117.73,117.97,117.57,117.82,101049.0,108.8122,109.034,108.6643,108.8953,101049.0
2016-08-03 10:30:00,117.82,118.13,117.35,118.02,97508.0,108.8953,109.1819,108.4609,109.0802,97508.0
2016-08-03 11:00:00,118.02,118.55,117.79,118.38,58665.0,109.0802,109.57,108.8676,109.4129,58665.0
2016-08-03 11:30:00,118.35,118.76,118.19,118.63,64949.0,109.3852,109.7641,109.2373,109.644,64949.0
2016-08-03 12:00:00,118.64,118.75,118.49,118.58,40852.0,109.6532,109.7549,109.5146,109.5978,40852.0
2016-08-03 12:30:00,118.53,118.6,118.26,118.36,41831.0,109.5516,109.6163,109.302,109.3944,41831.0
2016-08-03 13:00:00,118.4,118.62,118.31,118.38,45120.0,109.4314,109.6347,109.3482,109.4129,45120.0
2016-08-03 13:30:00,118.37,118.37,117.93,118.14,40243.0,109.4037,109.4037,108.997,109.1911,40243.0
2016-08-03 14:00:00,118.13,118.18,117.67,117.75,48317.0,109.1819,109.2281,108.7567,108.8306,48317.0
2016-08-03 14:30:00,117.64,117.92,117.61,117.9,31288.0,108.729,108.9878,108.7013,108.9693,31288.0
2016-08-03 15:00:00,117.88,117.99,117.73,117.97,70698.0,108.9508,109.0525,108.8122,109.034,70698.0
2016-08-03 15:30:00,117.98,117.98,117.58,117.59,153210.0,109.0432,109.0432,108.6735,108.6828,153210.0
2016-08-04 09:30:00,117.61,118.18,117.61,117.74,78425.0,108.7013,109.2281,108.7013,108.8214,78425.0
2016-08-04 10:00:00,117.75,117.82,116.95,117.39,70868.0,108.8306,108.8953,108.0912,108.4979,70868.0
2016-08-04 10:30:00,117.42,117.65,117.34,117.6,32865.0,108.5256,108.7382,108.4517,108.692,32865.0
2016-08-04 11:00:00,117.56,117.89,117.49,117.77,35021.0,108.655,108.96,108.5903,108.8491,35021.0
2016-08-04 11:30:00,117.77,117.81,117.4,117.81,72333.0,108.8491,108.8861,108.5072,108.8861,72333.0
2016-08-04 12:00:00,117.77,118.17,117.59,118.03,61401.0,108.8491,109.2188,108.6828,109.0894,61401.0
2016-08-04 12:30:00,117.93,118.3,117.91,118.26,23588.0,108.997,109.339,108.9785,109.302,23588.0
2016-08-04 13:00:00,118.22,118.42,118.1,118.34,23150.0,109.265,109.4499,109.1541,109.376,23150.0
2016-08-04 13:30:00,118.35,118.35,118.05,118.09,22150.0,109.3852,109.3852,109.1079,109.1449,22150.0
2016-08-04 14:00:00,118.09,118.09,117.46,117.56,23073.0,109.1449,109.1449,108.5626,108.655,23073.0
2016-08-04 14:30:00,117.57,117.72,117.51,117.63,22569.0,108.6643,108.8029,108.6088,108.7197,22569.0
2016-08-04 15:00:00,117.62,117.75,117.46,117.75,44797.0,108.7105,108.8306,108.5626,108.8306,44797.0
2016-08-04 15:30:00,117.75,117.86,117.6,117.71,114718.0,108.8306,108.9323,108.692,108.7937,114718.0
2016-08-05 09:30:00,118.08,118.93,118.01,118.42,43585.0,109.1356,109.9213,109.071,109.4499,43585.0
2016-08-05 10:00:00,118.49,118.68,118.24,118.3,40324.0,109.5146,109.6902,109.2835,109.339,40324.0
2016-08-05 10:30:00,118.3,118.8,117.99,118.73,57484.0,109.339,109.8011,109.0525,109.7364,57484.0
2016-08-05 11:00:00,118.72,119.19,118.67,119.11,63433.0,109.7272,110.1616,109.681,110.0876,63433.0
2016-08-05 11:30:00,119.1,119.42,119.1,119.3,59280.0,110.0784,110.3741,110.0784,110.2632,59280.0
2016-08-05 12:00:00,119.31,119.42,119.16,119.34,67812.0,110.2725,110.3741,110.1338,110.3002,67812.0
2016-08-05 12:30:00,119.33,119.41,119.25,119.36,65382.0,110.291,110.3649,110.217,110.3187,65382.0
2016-08-05 13:00:00,119.34,119.38,119.12,119.2,84642.0,110.3002,110.3372,110.0969,110.1708,84642.0
2016-08-05 13:30:00,119.2,119.31,119.06,119.2,46601.0,110.1708,110.2725,110.0414,110.1708,46601.0
2016-08-05 14:00:00,119.22,119.23,118.72,118.73,19348.0,110.1893,110.1985,109.7272,109.7364,19348.0
2016-08-05 14:30:00,118.7,118.8,118.62,118.79,27197.0,109.7087,109.8011,109.6347,109.7919,27197.0
2016-08-05 15:00:00,118.79,119.07,118.77,119.0,33584.0,109.7919,110.0507,109.7734,109.986,33584.0
2016-08-05 15:30:00,119.01,119.13,118.91,118.96,95551.0,109.9952,110.1061,109.9028,109.949,95551.0
2016-08-08 09:30:00,119.12,121.56,119.04,120.88,163541.0,110.0969,112.352,110.0229,111.7236,163541.0
2016-08-08 10:00:00,120.88,121.44,120.71,121.33,133003.0,111.7236,112.2411,111.5664,112.1395,133003.0
2016-08-08 10:30:00,121.33,121.59,121.1,121.41,74444.0,112.1395,112.3798,111.9269,112.2134,74444.0
2016-08-08 11:00:00,121.44,121.51,120.9,120.94,82354.0,112.2411,112.3058,111.742,111.779,82354.0
2016-08-08 11:30:00,120.88,120.93,120.31,120.46,40944.0,111.7236,111.7698,111.1967,111.3354,40944.0
2016-08-08 12:00:00,120.47,120.47,119.96,119.99,50739.0,111.3446,111.3446,110.8732,110.901,50739.0
2016-08-08 12:30:00,120.0,120.05,119.7,119.71,35264.0,110.9102,110.9564,110.6329,110.6422,35264.0
2016-08-08 13:00:00,119.72,119.92,119.4,119.87,52848.0,110.6514,110.8363,110.3557,110.7901,52848.0
2016-08-08 13:30:00,119.87,120.14,119.74,120.01,51432.0,110.7901,111.0396,110.6699,110.9195,51432.0
2016-08-08 14:00:00,120.0,120.24,119.86,119.92,48297.0,110.9102,111.132,110.7808,110.8363,48297.0
2016-08-08 14:30:00,119.92,120.16,119.9,120.09,34784.0,110.8363,111.0581,110.8178,110.9934,34784.0
2016-08-08 15:00:00,120.05,120.08,119.76,119.95,46680.0,110.9564,110.9842,110.6884,110.864,46680.0
2016-08-08 15:30:00,119.95,120.27,119.95,120.24,105668.0,110.864,111.1598,110.864,111.132,105668.0
2016-08-09 09:30:00,120.38,121.0,120.28,120.91,32832.0,111.2614,111.8345,111.169,111.7513,32832.0
2016-08-09 10:00:00,120.84,121.2,120.62,120.95,39722.0,111.6866,112.0193,111.4832,111.7883,39722.0
2016-08-09 10:30:00,120.98,121.18,120.92,121.04,25813.0,111.816,112.0008,111.7605,111.8714,25813.0
2016-08-09 11:00:00,121.02,121.04,120.81,120.9,33446.0,111.8529,111.8714,111.6589,111.742,33446.0
2016-08-09 11:30:00,120.92,120.96,120.78,120.84,18324.0,111.7605,111.7975,111.6311,111.6866,18324.0
2016-08-09 12:00:00,120.82,120.83,120.18,120.18,23108.0,111.6681,111.6773,111.0766,111.0766,23108.0
2016-08-09 12:30:00,120.22,120.25,120.0,120.08,21679.0,111.1135,111.1413,110.9102,110.9842,21679.0
2016-08-09 13:00:00,120.06,120.17,120.01,120.05,25509.0,110.9657,111.0673,110.9195,110.9564,25509.0
2016-08-09 13:30:00,120.07,120.1,119.77,119.82,32485.0,110.9749,111.0026,110.6976,110.7438,32485.0
2016-08-09 14:00:00,119.85,119.85,119.42,119.42,38825.0,110.7716,110.7716,110.3741,110.3741,38825.0
2016-08-09 14:30:00,119.44,119.44,119.2,119.41,61342.0,110.3926,110.3926,110.1708,110.3649,61342.0
2016-08-09 15:00:00,119.41,119.54,119.27,119.38,49248.0,110.3649,110.4851,110.2355,110.3372,49248.0
2016-08-09 15:30:00,119.39,119.68,119.32,119.56,104631.0,110.3464,110.6145,110.2817,110.5035,104631.0
2016-08-10 09:30:00,120.27,121.76,119.88,121.13,89117.0,111.1598,112.5369,110.7993,111.9546,89117.0
2016-08-10 10:00:00,121.06,121.69,121.06,121.69,64659.0,111.8899,112.4722,111.8899,112.4722,64659.0
2016-08-10 10:30:00,121.6,121.88,121.52,121.65,77118.0,112.389,112.6478,112.3151,112.4352,77118.0
2016-08-10 11:00:00,121.63,121.71,121.33,121.58,132406.0,112.4167,112.4907,112.1395,112.3705,132406.0
2016-08-10 11:30:00,121.6,121.61,121.22,121.25,38024.0,112.389,112.3983,112.0378,112.0655,38024.0
2016-08-10 12:00:00,121.21,121.52,121.0,121.05,61040.0,112.0286,112.3151,111.8345,111.8807,61040.0
2016-08-10 12:30:00,121.05,121.26,120.84,121.2,29322.0,111.8807,112.0748,111.6866,112.0193,29322.0
2016-08-10 13:00:00,121.2,121.21,120.77,120.98,24777.0,112.0193,112.0286,111.6219,111.816,24777.0
2016-08-10 13:30:00,120.99,121.04,120.92,120.97,22909.0,111.8252,111.8714,111.7605,111.8067,22909.0
2016-08-10 14:00:00,121.01,121.06,120.77,120.91,45252.0,111.8437,111.8899,111.6219,111.7513,45252.0
2016-08-10 14:30:00,120.9,121.08,120.86,121.0,63969.0,111.742,111.9084,111.7051,111.8345,63969.0
2016-08-10 15:00:00,121.0,121.44,120.98,121.37,66759.0,111.8345,112.2411,111.816,112.1764,66759.0
2016-08-10 15:30:00,121.37,121.54,121.3,121.52,170261.0,112.1764,112.3336,112.1117,112.3151,170261.0
2016-08-11 09:30:00,121.76,122.0,121.42,121.7,68726.0,112.5369,112.7587,112.2227,112.4814,68726.0
2016-08-11 10:00:00,121.68,122.41,121.68,122.36,53860.0,112.463,113.1377,112.463,113.0914,53860.0
2016-08-11 10:30:00,122.29,122.47,122.15,122.15,33990.0,113.0267,113.1931,112.8974,112.8974,33990.0
2016-08-11 11:00:00,122.2,122.23,122.02,122.19,52025.0,112.9436,112.9713,112.7772,112.9343,52025.0
2016-08-11 11:30:00,122.17,122.41,122.05,122.32,34786.0,112.9158,113.1377,112.8049,113.0545,34786.0
2016-08-11 12:00:00,122.29,122.31,121.7,121.82,101824.0,113.0267,113.0452,112.4814,112.5924,101824.0
2016-08-11 12:30:00,121.77,121.78,121.29,121.29,41624.0,112.5461,112.5554,112.1025,112.1025,41624.0
2016-08-11 13:00:00,121.32,121.35,120.91,121.05,37623.0,112.1302,112.158,111.7513,111.8807,37623.0
2016-08-11 13:30:00,121.05,121.15,120.72,121.09,47253.0,111.8807,111.9731,111.5757,111.9176,47253.0
2016-08-11 14:00:00,121.1,121.81,121.1,121.33,52752.0,111.9269,112.5831,111.9269,112.1395,52752.0
2016-08-11 14:30:00,121.31,121.32,121.01,121.08,47435.0,112.121,112.1302,111.8437,111.9084,47435.0
2016-08-11 15:00:00,121.09,121.37,120.98,121.25,55652.0,111.9176,112.1764,111.816,112.0655,55652.0
2016-08-11 15:30:00,121.29,121.54,121.06,121.09,113256.0,112.1025,112.3336,111.8899,111.9176,113256.0
2016-08-12 09:30:00,121.2,121.63,120.69,121.44,62542.0,112.0193,112.4167,111.5479,112.2411,62542.0
2016-08-12 10:00:00,121.45,121.7,120.83,121.03,17322.0,112.2504,112.4814,111.6773,111.8622,17322.0
2016-08-12 10:30:00,121.03,121.1,120.82,120.87,11926.0,111.8622,111.9269,111.6681,111.7143,11926.0
2016-08-12 11:00:00,120.85,120.95,120.43,120.43,20690.0,111.6958,111.7883,111.3076,111.3076,20690.0
2016-08-12 11:30:00,120.47,120.52,119.82,119.98,53523.0,111.3446,111.3908,110.7438,110.8917,53523.0
2016-08-12 12:00:00,119.98,119.99,119.35,119.38,29067.0,110.8917,110.901,110.3094,110.3372,29067.0
2016-08-12 12:30:00,119.34,119.58,119.3,119.47,38757.0,110.3002,110.522,110.2632,110.4204,38757.0
2016-08-12 13:00:00,119.5,119.71,119.42,119.5,18535.0,110.4481,110.6422,110.3741,110.4481,18535.0
2016-08-12 13:30:00,119.54,119.67,119.06,119.26,39694.0,110.4851,110.6052,110.0414,110.2263,39694.0
2016-08-12 14:00:00,119.29,119.3,118.93,119.02,68480.0,110.254,110.2632,109.9213,110.0044,68480.0
2016-08-12 14:30:00,119.0,119.07,118.58,118.61,63604.0,109.986,110.0507,109.5978,109.6255,63604.0
2016-08-12 15:00:00,118.63,118.99,118.61,118.97,69473.0,109.644,109.9767,109.6255,109.9582,69473.0
2016-08-12 15:30:00,118.97,119.11,118.82,118.92,180269.0,109.9582,110.0876,109.8196,109.912,180269.0
2016-08-15 09:30:00,119.41,119.61,118.94,119.25,52323.0,110.3649,110.5498,109.9305,110.217,52323.0
2016-08-15 10:00:00,119.34,119.94,119.34,119.89,51818.0,110.3002,110.8548,110.3002,110.8085,51818.0
2016-08-15 10:30:00,119.87,119.94,119.47,119.58,43489.0,110.7901,110.8548,110.4204,110.522,43489.0
2016-08-15 11:00:00,119.59,120.08,119.44,120.08,50455.0,110.5313,110.9842,110.3926,110.9842,50455.0
2016-08-15 11:30:00,120.09,120.74,120.03,120.67,70376.0,110.9934,111.5942,110.9379,111.5295,70376.0
2016-08-15 12:00:00,120.73,120.87,120.41,120.41,31732.0,111.5849,111.7143,111.2892,111.2892,31732.0
2016-08-15 12:30:00,120.38,120.39,119.9,119.91,36614.0,111.2614,111.2707,110.8178,110.827,36614.0
2016-08-15 13:00:00,119.91,119.96,119.66,119.9,32752.0,110.827,110.8732,110.596,110.8178,32752.0
2016-08-15 13:30:00,119.91,120.14,119.84,119.86,31251.0,110.827,111.0396,110.7623,110.7808,31251.0
2016-08-15 14:00:00,119.88,120.0,119.82,120.0,33799.0,110.7993,110.9102,110.7438,110.9102,33799.0
2016-08-15 14:30:00,120.0,120.11,119.86,119.97,37193.0,110.9102,111.0119,110.7808,110.8825,37193.0
2016-08-15 15:00:00,119.95,120.05,119.87,119.89,44804.0,110.864,110.9564,110.7901,110.8085,44804.0
2016-08-15 15:30:00,119.89,120.03,119.69,119.74,191254.0,110.8085,110.9379,110.6237,110.6699,191254.0
2016-08-16 09:30:00,119.71,119.71,118.01,118.38,102368.0,110.6422,110.6422,109.071,109.4129,102368.0
2016-08-16 10:00:00,118.39,118.39,117.57,117.93,71978.0,109.4222,109.4222,108.6643,108.997,71978.0
2016-08-16 10:30:00,117.94,118.9,117.92,118.6,59287.0,109.0063,109.8935,108.9878,109.6163,59287.0
2016-08-16 11:00:00,118.61,118.68,118.09,118.22,33192.0,109.6255,109.6902,109.1449,109.265,33192.0
2016-08-16 11:30:00,118.18,118.26,118.0,118.11,41101.0,109.2281,109.302,109.0617,109.1634,41101.0
2016-08-16 12:00:00,118.13,118.23,118.0,118.09,41848.0,109.1819,109.2743,109.0617,109.1449,41848.0
2016-08-16 12:30:00,118.07,118.19,118.02,118.02,22641.0,109.1264,109.2373,109.0802,109.0802,22641.0
2016-08-16 13:00:00,118.04,118.38,118.02,118.23,25471.0,109.0987,109.4129,109.0802,109.2743,25471.0
2016-08-16 13:30:00,118.25,118.27,117.99,118.1,23856.0,109.2928,109.3113,109.0525,109.1541,23856.0
2016-08-16 14:00:00,118.14,118.31,118.03,118.11,26326.0,109.1911,109.3482,109.0894,109.1634,26326.0
2016-08-16 14:30:00,118.13,118.17,118.0,118.16,27273.0,109.1819,109.2188,109.0617,109.2096,27273.0
2016-08-16 15:00:00,118.13,118.16,118.0,118.12,45015.0,109.1819,109.2096,109.0617,109.1726,45015.0
2016-08-16 15:30:00,118.1,118.45,118.0,118.03,116502.0,109.1541,109.4776,109.0617,109.0894,116502.0
2016-08-17 09:30:00,117.87,117.87,115.15,115.29,120254.0,108.9416,108.9416,106.4276,106.557,120254.0
2016-08-17 10:00:00,115.25,115.89,114.54,114.93,111985.0,106.52,107.1115,105.8638,106.2243,111985.0
2016-08-17 10:30:00,114.94,116.37,114.93,116.37,141227.0,106.2335,107.5552,106.2243,107.5552,141227.0
2016-08-17 11:00:00,116.34,116.73,116.17,116.53,58653.0,107.5275,107.8879,107.3703,107.7031,58653.0
2016-08-17 11:30:00,116.48,116.6,115.47,116.18,66606.0,107.6568,107.7678,106.7234,107.3796,66606.0
2016-08-17 12:00:00,116.18,117.19,116.18,116.89,79783.0,107.3796,108.3131,107.3796,108.0358,79783.0
2016-08-17 12:30:00,116.91,117.04,116.44,117.03,95645.0,108.0543,108.1744,107.6199,108.1652,95645.0
2016-08-17 13:00:00,117.05,117.37,116.8,116.83,50483.0,108.1837,108.4794,107.9526,107.9803,50483.0
2016-08-17 13:30:00,116.85,117.21,116.68,116.86,41446.0,107.9988,108.3316,107.8417,108.0081,41446.0
2016-08-17 14:00:00,116.85,117.57,116.75,117.14,48730.0,107.9988,108.6643,107.9064,108.2669,48730.0
2016-08-17 14:30:00,116.99,117.28,116.99,117.27,34114.0,108.1282,108.3962,108.1282,108.387,34114.0
2016-08-17 15:00:00,117.28,117.43,117.06,117.29,44723.0,108.3962,108.5349,108.1929,108.4055,44723.0
2016-08-17 15:30:00,117.27,117.7,117.11,117.6,202328.0,108.387,108.7844,108.2391,108.692,202328.0
2016-08-18 09:30:00,117.07,117.89,116.8,117.89,71406.0,108.2022,108.96,107.9526,108.96,71406.0
2016-08-18 10:00:00,117.92,118.51,117.92,118.18,38838.0,108.9878,109.5331,108.9878,109.2281,38838.0
2016-08-18 10:30:00,118.16,118.48,117.84,118.45,26663.0,109.2096,109.5054,108.9138,109.4776,26663.0
2016-08-18 11:00:00,118.47,118.67,118.01,118.15,30007.0,109.4961,109.681,109.071,109.2003,30007.0
2016-08-18 11:30:00,118.17,118.45,118.13,118.45,19893.0,109.2188,109.4776,109.1819,109.4776,19893.0
2016-08-18 12:00:00,118.45,118.45,117.96,118.2,23039.0,109.4776,109.4776,109.0247,109.2466,23039.0
2016-08-18 12:30:00,118.14,118.35,117.97,118.09,16540.0,109.1911,109.3852,109.034,109.1449,16540.0
2016-08-18 13:00:00,118.14,118.37,118.11,118.26,14237.0,109.1911,109.4037,109.1634,109.302,14237.0
2016-08-18 13:30:00,118.26,118.46,118.25,118.45,15227.0,109.302,109.4869,109.2928,109.4776,15227.0
2016-08-18 14:00:00,118.44,118.47,118.19,118.3,22849.0,109.4684,109.4961,109.2373,109.339,22849.0
2016-08-18 14:30:00,118.28,118.29,117.99,118.11,18968.0,109.3205,109.3297,109.0525,109.1634,18968.0
2016-08-18 15:00:00,118.1,118.29,118.06,118.16,27165.0,109.1541,109.3297,109.1172,109.2096,27165.0
2016-08-18 15:30:00,118.18,118.2,118.01,118.11,124285.0,109.2281,109.2466,109.071,109.1634,124285.0
2016-08-19 09:30:00,117.56,118.1,116.22,117.0,149424.0,108.655,109.1541,107.4165,108.1375,149424.0
2016-08-19 10:00:00,116.99,117.49,116.94,117.19,82401.0,108.1282,108.5903,108.082,108.3131,82401.0
2016-08-19 10:30:00,117.15,117.17,116.78,117.02,61739.0,108.2761,108.2946,107.9341,108.1559,61739.0
2016-08-19 11:00:00,117.0,117.25,116.89,116.94,59514.0,108.1375,108.3685,108.0358,108.082,59514.0
2016-08-19 11:30:00,116.94,117.01,116.34,116.59,69829.0,108.082,108.1467,107.5275,107.7585,69829.0
2016-08-19 12:00:00,116.59,116.62,115.99,116.06,118337.0,107.7585,107.7862,107.204,107.2687,118337.0
2016-08-19 12:30:00,116.05,116.3,115.99,116.07,56669.0,107.2594,107.4905,107.204,107.2779,56669.0
2016-08-19 13:00:00,116.07,116.79,116.02,116.75,99092.0,107.2779,107.9434,107.2317,107.9064,99092.0
2016-08-19 13:30:00,116.75,116.86,116.65,116.77,30025.0,107.9064,108.0081,107.814,107.9249,30025.0
2016-08-19 14:00:00,116.77,116.99,116.67,116.72,45519.0,107.9249,108.1282,107.8325,107.8787,45519.0
2016-08-19 14:30:00,116.73,116.75,116.39,116.41,29604.0,107.8879,107.9064,107.5737,107.5921,29604.0
2016-08-19 15:00:00,116.41,116.69,116.4,116.55,53648.0,107.5921,107.8509,107.5829,107.7215,53648.0
2016-08-19 15:30:00,116.55,116.84,116.5,116.7,164687.0,107.7215,107.9896,107.6753,107.8602,164687.0
2016-08-22 09:30:00,116.13,116.33,115.11,115.96,90685.0,107.5139,107.699,106.5696,107.3565,90685.0
2016-08-22 10:00:00,115.99,117.4,115.9,117.4,51519.0,107.3843,108.6897,107.301,108.6897,51519.0
2016-08-22 10:30:00,117.4,118.11,117.32,117.88,48334.0,108.6897,109.347,108.6156,109.134,48334.0
2016-08-22 11:00:00,117.85,118.26,117.79,118.02,23790.0,109.1063,109.4859,109.0507,109.2637,23790.0
2016-08-22 11:30:00,117.99,118.44,117.99,118.37,28268.0,109.2359,109.6525,109.2359,109.5877,28268.0
2016-08-22 12:00:00,118.38,118.58,118.1,118.57,47065.0,109.597,109.7821,109.3377,109.7729,47065.0
2016-08-22 12:30:00,118.6,118.61,118.21,118.32,12265.0,109.8006,109.8099,109.4396,109.5414,12265.0
2016-08-22 13:00:00,118.26,118.29,117.88,117.97,15808.0,109.4859,109.5136,109.134,109.2174,15808.0
2016-08-22 13:30:00,117.96,118.48,117.87,118.45,18224.0,109.2081,109.6895,109.1248,109.6618,18224.0
2016-08-22 14:00:00,118.43,118.68,118.26,118.37,28056.0,109.6432,109.8747,109.4859,109.5877,28056.0
2016-08-22 14:30:00,118.34,118.86,118.34,118.82,30323.0,109.5599,110.0413,109.5599,110.0043,30323.0
2016-08-22 15:00:00,118.83,118.99,118.67,118.95,41093.0,110.0136,110.1617,109.8654,110.1247,41093.0
2016-08-22 15:30:00,118.93,119.14,118.84,118.91,147156.0,110.1061,110.3006,110.0228,110.0876,147156.0
2016-08-23 09:30:00,119.21,119.71,118.78,118.92,42857.0,110.3654,110.8283,109.9673,110.0969,42857.0
2016-08-23 10:00:00,118.95,119.43,118.86,119.14,34505.0,110.1247,110.569,110.0413,110.3006,34505.0
2016-08-23 10:30:00,119.16,119.68,118.97,119.41,35170.0,110.3191,110.8005,110.1432,110.5505,35170.0
2016-08-23 11:00:00,119.4,119.67,119.28,119.35,33335.0,110.5413,110.7912,110.4302,110.495,33335.0
2016-08-23 11:30:00,119.29,119.48,119.02,119.23,33334.0,110.4394,110.6153,110.1895,110.3839,33334.0
2016-08-23 12:00:00,119.21,119.47,119.07,119.35,41861.0,110.3654,110.6061,110.2358,110.495,41861.0
2016-08-23 12:30:00,119.32,119.47,119.19,119.47,36822.0,110.4672,110.6061,110.3469,110.6061,36822.0
2016-08-23 13:00:00,119.44,119.48,119.27,119.4,35498.0,110.5783,110.6153,110.4209,110.5413,35498.0
2016-08-23 13:30:00,119.39,119.49,119.35,119.4,22518.0,110.532,110.6246,110.495,110.5413,22518.0
2016-08-23 14:00:00,119.41,119.55,119.31,119.53,74959.0,110.5505,110.6801,110.458,110.6616,74959.0
2016-08-23 14:30:00,119.46,119.6,119.39,119.48,23510.0,110.5968,110.7264,110.532,110.6153,23510.0
2016-08-23 15:00:00,119.45,119.74,119.44,119.74,32387.0,110.5876,110.856,110.5783,110.856,32387.0
2016-08-23 15:30:00,119.72,119.72,119.31,119.47,136619.0,110.8375,110.8375,110.458,110.6061,136619.0
2016-08-24 09:30:00,119.11,119.42,118.81,119.27,38024.0,110.2728,110.5598,109.995,110.4209,38024.0
2016-08-24 10:00:00,119.07,119.51,118.84,119.07,27835.0,110.2358,110.6431,110.0228,110.2358,27835.0
2016-08-24 10:30:00,119.05,119.58,118.93,119.5,19687.0,110.2172,110.7079,110.1061,110.6339,19687.0
2016-08-24 11:00:00,119.5,119.62,119.24,119.58,38243.0,110.6339,110.745,110.3931,110.7079,38243.0
2016-08-24 11:30:00,119.55,119.74,119.41,119.68,46463.0,110.6801,110.856,110.5505,110.8005,46463.0
2016-08-24 12:00:00,119.68,119.79,119.45,119.66,42914.0,110.8005,110.9023,110.5876,110.782,42914.0
2016-08-24 12:30:00,119.66,120.14,119.57,120.1,42837.0,110.782,111.2264,110.6987,111.1893,42837.0
2016-08-24 13:00:00,120.07,120.24,119.94,120.13,70413.0,111.1616,111.319,111.0412,111.2171,70413.0
2016-08-24 13:30:00,120.15,120.18,119.97,120.06,49616.0,111.2356,111.2634,111.069,111.1523,49616.0
2016-08-24 14:00:00,120.05,120.25,119.96,120.23,41899.0,111.143,111.3282,111.0597,111.3097,41899.0
2016-08-24 14:30:00,120.2,120.39,120.12,120.37,76369.0,111.2819,111.4578,111.2079,111.4393,76369.0
2016-08-24 15:00:00,120.38,120.38,119.78,119.78,92663.0,111.4486,111.4486,110.8931,110.8931,92663.0
2016-08-24 15:30:00,119.76,120.27,119.76,120.25,198076.0,110.8746,111.3467,110.8746,111.3282,198076.0
2016-08-25 09:30:00,120.21,120.21,117.32,118.39,135179.0,111.2912,111.2912,108.6156,109.6062,135179.0
2016-08-25 10:00:00,118.35,118.53,117.96,118.25,80967.0,109.5692,109.7358,109.2081,109.4766,80967.0
2016-08-25 10:30:00,118.25,118.53,117.92,118.04,55851.0,109.4766,109.7358,109.1711,109.2822,55851.0
2016-08-25 11:00:00,118.06,118.45,117.88,118.0,64011.0,109.3007,109.6618,109.134,109.2451,64011.0
2016-08-25 11:30:00,117.96,118.05,117.59,117.68,42400.0,109.2081,109.2914,108.8656,108.9489,42400.0
2016-08-25 12:00:00,117.7,117.91,117.65,117.8,53352.0,108.9674,109.1618,108.9211,109.06,53352.0
2016-08-25 12:30:00,117.83,117.84,117.33,117.39,64956.0,109.0878,109.097,108.6249,108.6804,64956.0
2016-08-25 13:00:00,117.44,117.45,117.02,117.11,80958.0,108.7267,108.736,108.3379,108.4212,80958.0
2016-08-25 13:30:00,117.16,117.84,117.12,117.83,46560.0,108.4675,109.097,108.4304,109.0878,46560.0
2016-08-25 14:00:00,117.85,118.02,117.59,117.66,45819.0,109.1063,109.2637,108.8656,108.9304,45819.0
2016-08-25 14:30:00,117.66,117.81,117.6,117.73,48968.0,108.9304,109.0692,108.8748,108.9952,48968.0
2016-08-25 15:00:00,117.73,117.9,117.7,117.75,60687.0,108.9952,109.1526,108.9674,109.0137,60687.0
2016-08-25 15:30:00,117.75,117.76,117.31,117.57,176141.0,109.0137,109.023,108.6063,108.847,176141.0
2016-08-26 09:30:00,117.83,118.43,117.24,117.29,38349.0,109.0878,109.6432,108.5415,108.5878,38349.0
2016-08-26 10:00:00,117.08,118.12,116.69,117.97,90838.0,108.3934,109.3562,108.0323,109.2174,90838.0
2016-08-26 10:30:00,117.98,118.05,117.19,117.19,29747.0,109.2266,109.2914,108.4952,108.4952,29747.0
2016-08-26 11:00:00,117.23,117.67,117.08,117.61,36483.0,108.5323,108.9396,108.3934,108.8841,36483.0
2016-08-26 11:30:00,117.58,117.61,116.51,116.67,59414.0,108.8563,108.8841,107.8657,108.0138,59414.0
2016-08-26 12:00:00,116.62,116.63,116.07,116.18,34607.0,107.9675,107.9768,107.4583,107.5602,34607.0
2016-08-26 12:30:00,116.21,116.56,116.18,116.56,21972.0,107.588,107.912,107.5602,107.912,21972.0
2016-08-26 13:00:00,116.56,116.65,116.04,116.18,22665.0,107.912,107.9953,107.4306,107.5602,22665.0
2016-08-26 13:30:00,116.18,116.29,115.89,115.95,25688.0,107.5602,107.662,107.2917,107.3472,25688.0
2016-08-26 14:00:00,115.92,116.28,115.67,115.76,34105.0,107.3195,107.6528,107.088,107.1713,34105.0
2016-08-26 14:30:00,115.75,115.88,115.46,115.84,40910.0,107.1621,107.2824,106.8936,107.2454,40910.0
2016-08-26 15:00:00,115.85,116.32,115.84,116.23,60251.0,107.2547,107.6898,107.2454,107.6065,60251.0
2016-08-26 15:30:00,116.21,116.59,116.06,116.11,151369.0,107.588,107.9398,107.4491,107.4954,151369.0
2016-08-29 09:30:00,116.0,117.36,115.56,116.68,63927.0,107.3935,108.6526,106.9862,108.0231,63927.0
2016-08-29 10:00:00,116.72,117.19,116.38,116.73,38765.0,108.0601,108.4952,107.7453,108.0694,38765.0
2016-08-29 10:30:00,116.74,117.45,116.74,117.34,29620.0,108.0786,108.736,108.0786,108.6341,29620.0
2016-08-29 11:00:00,117.19,117.5,117.09,117.34,25131.0,108.4952,108.7822,108.4027,108.6341,25131.0
2016-08-29 11:30:00,117.31,117.56,116.82,116.84,27804.0,108.6063,108.8378,108.1527,108.1712,27804.0
2016-08-29 12:00:00,116.87,117.34,116.8,116.82,24300.0,108.199,108.6341,108.1342,108.1527,24300.0
2016-08-29 12:30:00,116.84,117.21,116.75,117.15,18038.0,108.1712,108.5138,108.0879,108.4582,18038.0
2016-08-29 13:00:00,117.19,117.43,117.17,117.29,18169.0,108.4952,108.7174,108.4767,108.5878,18169.0
2016-08-29 13:30:00,117.19,117.26,116.99,116.99,17773.0,108.4952,108.56,108.3101,108.3101,17773.0
2016-08-29 14:00:00,117.0,117.03,116.69,116.7,26264.0,108.3193,108.3471,108.0323,108.0416,26264.0
2016-08-29 14:30:00,116.74,116.79,116.46,116.7,27576.0,108.0786,108.1249,107.8194,108.0416,27576.0
2016-08-29 15:00:00,116.73,116.94,116.6,116.7,39273.0,108.0694,108.2638,107.949,108.0416,39273.0
2016-08-29 15:30:00,116.7,116.94,116.69,116.86,60889.0,108.0416,108.2638,108.0323,108.1897,60889.0
2016-08-30 09:30:00,116.99,116.99,116.07,116.41,37125.0,108.3101,108.3101,107.4583,107.7731,37125.0
2016-08-30 10:00:00,116.36,116.68,115.96,116.24,14781.0,107.7268,108.0231,107.3565,107.6157,14781.0
2016-08-30 10:30:00,116.31,116.32,115.91,116.28,25332.0,107.6805,107.6898,107.3102,107.6528,25332.0
2016-08-30 11:00:00,116.28,116.52,115.93,115.99,21991.0,107.6528,107.875,107.3287,107.3843,21991.0
2016-08-30 11:30:00,116.09,116.2,115.89,116.17,26245.0,107.4769,107.5787,107.2917,107.5509,26245.0
2016-08-30 12:00:00,116.19,116.32,116.04,116.2,27608.0,107.5694,107.6898,107.4306,107.5787,27608.0
2016-08-30 12:30:00,116.11,116.19,115.86,116.0,19446.0,107.4954,107.5694,107.2639,107.3935,19446.0
2016-08-30 13:00:00,115.98,116.15,115.79,115.88,32758.0,107.375,107.5324,107.1991,107.2824,32758.0
2016-08-30 13:30:00,115.91,116.01,115.8,115.82,30673.0,107.3102,107.4028,107.2084,107.2269,30673.0
2016-08-30 14:00:00,115.8,116.04,115.8,115.94,46148.0,107.2084,107.4306,107.2084,107.338,46148.0
2016-08-30 14:30:00,115.94,116.13,115.9,115.96,27428.0,107.338,107.5139,107.301,107.3565,27428.0
2016-08-30 15:00:00,115.96,116.25,115.92,116.16,37586.0,107.3565,107.625,107.3195,107.5417,37586.0
2016-08-30 15:30:00,116.16,116.45,116.12,116.25,96692.0,107.5417,107.8101,107.5046,107.625,96692.0
2016-08-31 09:30:00,116.1,116.1,115.1,115.12,51524.0,107.4861,107.4861,106.5603,106.5788,51524.0
2016-08-31 10:00:00,115.18,115.23,114.08,114.08,64568.0,106.6344,106.6807,105.616,105.616,64568.0
2016-08-31 10:30:00,114.08,114.62,113.71,114.28,99812.0,105.616,106.1159,105.2734,105.8011,99812.0
2016-08-31 11:00:00,114.29,114.3,113.81,113.9,48488.0,105.8104,105.8197,105.366,105.4493,48488.0
2016-08-31 11:30:00,113.93,114.67,113.93,114.66,35141.0,105.4771,106.1622,105.4771,106.153,35141.0
2016-08-31 12:00:00,114.62,114.74,114.47,114.63,37216.0,106.1159,106.227,105.977,106.1252,37216.0
2016-08-31 12:30:00,114.64,114.81,114.27,114.3,28247.0,106.1344,106.2918,105.7919,105.8197,28247.0
2016-08-31 13:00:00,114.24,114.29,114.0,114.0,25426.0,105.7641,105.8104,105.5419,105.5419,25426.0
2016-08-31 13:30:00,114.04,114.07,113.54,113.56,35935.0,105.579,105.6067,105.116,105.1346,35935.0
2016-08-31 14:00:00,113.57,114.14,113.43,113.94,61663.0,105.1438,105.6715,105.0142,105.4864,61663.0
2016-08-31 14:30:00,113.94,114.02,113.72,113.78,30932.0,105.4864,105.5604,105.2827,105.3382,30932.0
2016-08-31 15:00:00,113.73,114.15,113.71,114.07,55138.0,105.292,105.6808,105.2734,105.6067,55138.0
2016-08-31 15:30:00,114.07,114.24,113.85,113.87,152044.0,105.6067,105.7641,105.403,105.4216,152044.0
2016-09-01 09:30:00,113.32,113.32,112.1,112.66,184944.0,104.9124,104.9124,103.7829,104.3013,184944.0
2016-09-01 10:00:00,112.51,112.69,111.19,111.56,184366.0,104.1625,104.3291,102.9404,103.283,184366.0
2016-09-01 10:30:00,111.57,111.62,110.68,111.25,143356.0,103.2922,103.3385,102.4682,102.996,143356.0
2016-09-01 11:00:00,111.21,111.47,110.94,111.44,72614.0,102.9589,103.1996,102.709,103.1719,72614.0
2016-09-01 11:30:00,111.45,111.73,110.7,110.82,120529.0,103.1811,103.4403,102.4868,102.5979,120529.0
2016-09-01 12:00:00,110.83,111.8,110.78,111.37,121680.0,102.6071,103.5051,102.5608,103.107,121680.0
2016-09-01 12:30:00,111.36,111.87,111.18,111.8,118177.0,103.0978,103.57,102.9311,103.5051,118177.0
2016-09-01 13:00:00,111.84,113.19,111.84,112.8,126087.0,103.5422,104.792,103.5422,104.431,126087.0
2016-09-01 13:30:00,112.83,113.13,112.73,112.82,50563.0,104.4587,104.7365,104.3661,104.4495,50563.0
2016-09-01 14:00:00,112.81,113.07,112.6,112.78,85323.0,104.4402,104.6809,104.2458,104.4124,85323.0
2016-09-01 14:30:00,112.75,112.92,112.5,112.6,78747.0,104.3847,104.542,104.1532,104.2458,78747.0
2016-09-01 15:00:00,112.58,112.7,112.13,112.22,69795.0,104.2273,104.3384,103.8107,103.894,69795.0
2016-09-01 15:30:00,112.23,112.59,112.16,112.38,207847.0,103.9032,104.2365,103.8384,104.0421,207847.0
2016-09-02 09:30:00,113.44,114.48,112.74,113.84,91501.0,105.0235,105.9863,104.3754,105.3938,91501.0
2016-09-02 10:00:00,113.9,114.31,113.32,113.79,79421.0,105.4493,105.8289,104.9124,105.3475,79421.0
2016-09-02 10:30:00,113.88,114.15,113.83,114.0,78739.0,105.4308,105.6808,105.3845,105.5419,78739.0
2016-09-02 11:00:00,114.03,114.39,114.0,114.2,58994.0,105.5697,105.903,105.5419,105.7271,58994.0
2016-09-02 11:30:00,114.19,114.44,114.11,114.32,45324.0,105.7178,105.9493,105.6438,105.8382,45324.0
2016-09-02 12:00:00,114.32,114.41,113.95,114.27,29386.0,105.8382,105.9215,105.4956,105.7919,29386.0
2016-09-02 12:30:00,114.23,114.57,114.11,114.42,23683.0,105.7549,106.0696,105.6438,105.9308,23683.0
2016-09-02 13:00:00,114.43,114.6,114.2,114.26,49288.0,105.94,106.0974,105.7271,105.7826,49288.0
2016-09-02 13:30:00,114.26,114.26,113.97,114.0,61185.0,105.7826,105.7826,105.5141,105.5419,61185.0
2016-09-02 14:00:00,114.01,114.4,113.94,114.33,23277.0,105.5512,105.9122,105.4864,105.8474,23277.0
2016-09-02 14:30:00,114.32,114.45,114.26,114.3,24762.0,105.8382,105.9585,105.7826,105.8197,24762.0
2016-09-02 15:00:00,114.28,114.42,114.19,114.41,37259.0,105.8011,105.9308,105.7178,105.9215,37259.0
2016-09-02 15:30:00,114.42,114.58,114.37,114.48,104327.0,105.9308,106.0789,105.8845,105.9863,104327.0
2016-09-06 09:30:00,114.89,115.09,114.23,114.85,47848.0,106.3659,106.551,105.7549,106.3289,47848.0
2016-09-06 10:00:00,114.85,115.12,113.5,113.5,58684.0,106.3289,106.5788,105.079,105.079,58684.0
2016-09-06 10:30:00,113.55,113.88,112.91,113.0,67741.0,105.1253,105.4308,104.5328,104.6161,67741.0
2016-09-06 11:00:00,113.01,113.04,112.72,112.8,70504.0,104.6254,104.6531,104.3569,104.431,70504.0
2016-09-06 11:30:00,112.82,112.82,112.37,112.47,47146.0,104.4495,104.4495,104.0329,104.1254,47146.0
2016-09-06 12:00:00,112.5,112.52,112.32,112.4,22124.0,104.1532,104.1717,103.9866,104.0606,22124.0
2016-09-06 12:30:00,112.39,112.61,112.19,112.34,44552.0,104.0514,104.255,103.8662,104.0051,44552.0
2016-09-06 13:00:00,112.33,112.51,112.28,112.28,20675.0,103.9958,104.1625,103.9495,103.9495,20675.0
2016-09-06 13:30:00,112.26,112.51,112.16,112.5,42208.0,103.931,104.1625,103.8384,104.1532,42208.0
2016-09-06 14:00:00,112.48,112.78,112.47,112.68,29684.0,104.1347,104.4124,104.1254,104.3199,29684.0
2016-09-06 14:30:00,112.68,112.83,112.46,112.81,32192.0,104.3199,104.4587,104.1162,104.4402,32192.0
2016-09-06 15:00:00,112.82,113.1,112.8,113.06,46045.0,104.4495,104.7087,104.431,104.6717,46045.0
2016-09-06 15:30:00,113.06,113.09,112.85,112.96,88946.0,104.6717,104.6994,104.4772,104.5791,88946.0
2016-09-07 09:30:00,112.96,114.24,112.45,114.21,44850.0,104.5791,105.7641,104.1069,105.7363,44850.0
2016-09-07 10:00:00,114.19,114.4,113.43,113.59,61385.0,105.7178,105.9122,105.0142,105.1623,61385.0
2016-09-07 10:30:00,113.61,113.79,113.26,113.4,27568.0,105.1809,105.3475,104.8568,104.9864,27568.0
2016-09-07 11:00:00,113.36,113.36,112.63,112.81,29107.0,104.9494,104.9494,104.2736,104.4402,29107.0
2016-09-07 11:30:00,112.81,112.89,112.55,112.7,22716.0,104.4402,104.5143,104.1995,104.3384,22716.0
2016-09-07 12:00:00,112.71,112.87,112.55,112.81,49763.0,104.3476,104.4958,104.1995,104.4402,49763.0
2016-09-07 12:30:00,112.81,113.16,112.79,112.91,31268.0,104.4402,104.7642,104.4217,104.5328,31268.0
2016-09-07 13:00:00,112.92,113.14,112.86,112.89,34613.0,104.542,104.7457,104.4865,104.5143,34613.0
2016-09-07 13:30:00,112.91,112.95,112.67,112.67,35603.0,104.5328,104.5698,104.3106,104.3106,35603.0
2016-09-07 14:00:00,112.72,112.91,112.66,112.88,64281.0,104.3569,104.5328,104.3013,104.505,64281.0
2016-09-07 14:30:00,112.88,113.26,112.87,112.94,94635.0,104.505,104.8568,104.4958,104.5606,94635.0
2016-09-07 15:00:00,112.95,113.09,112.85,112.85,52494.0,104.5698,104.6994,104.4772,104.4772,52494.0
2016-09-07 15:30:00,112.85,112.99,112.8,112.96,147666.0,104.4772,104.6069,104.431,104.5791,147666.0
2016-09-08 09:30:00,112.97,113.42,112.69,112.88,85138.0,104.5883,105.005,104.3291,104.505,85138.0
2016-09-08 10:00:00,112.92,113.06,112.63,112.92,30976.0,104.542,104.6717,104.2736,104.542,30976.0
2016-09-08 10:30:00,112.88,112.99,111.87,111.95,35114.0,104.505,104.6069,103.57,103.644,35114.0
2016-09-08 11:00:00,111.99,112.49,111.75,111.75,69197.0,103.681,104.144,103.4589,103.4589,69197.0
2016-09-08 11:30:00,111.77,111.94,111.61,111.73,60152.0,103.4774,103.6348,103.3292,103.4403,60152.0
2016-09-08 12:00:00,111.76,111.76,111.3,111.62,44895.0,103.4681,103.4681,103.0422,103.3385,44895.0
2016-09-08 12:30:00,111.62,111.86,111.55,111.7,33138.0,103.3385,103.5607,103.2737,103.4126,33138.0
2016-09-08 13:00:00,111.66,111.77,111.51,111.76,38948.0,103.3755,103.4774,103.2367,103.4681,38948.0
2016-09-08 13:30:00,111.74,111.86,111.5,111.61,28312.0,103.4496,103.5607,103.2274,103.3292,28312.0
2016-09-08 14:00:00,111.62,111.66,111.36,111.36,37281.0,103.3385,103.3755,103.0978,103.0978,37281.0
2016-09-08 14:30:00,111.36,111.57,111.18,111.54,76475.0,103.0978,103.2922,102.9311,103.2644,76475.0
2016-09-08 15:00:00,111.54,111.6,111.37,111.39,68133.0,103.2644,103.32,103.107,103.1256,68133.0
2016-09-08 15:30:00,111.39,111.49,111.2,111.37,169714.0,103.1256,103.2181,102.9497,103.107,169714.0
2016-09-09 09:30:00,110.38,110.38,109.4,110.06,109116.0,102.1905,102.1905,101.2832,101.8942,109116.0
2016-09-09 10:00:00,110.08,110.22,109.64,109.77,51675.0,101.9128,102.0424,101.5054,101.6258,51675.0
2016-09-09 10:30:00,109.77,110.06,109.7,109.81,48480.0,101.6258,101.8942,101.561,101.6628,48480.0
2016-09-09 11:00:00,109.83,109.99,109.5,109.56,75081.0,101.6813,101.8294,101.3758,101.4313,75081.0
2016-09-09 11:30:00,109.55,109.64,109.29,109.31,37633.0,101.4221,101.5054,101.1814,101.1999,37633.0
2016-09-09 12:00:00,109.33,109.49,109.0,109.05,44519.0,101.2184,101.3665,100.9129,100.9592,44519.0
2016-09-09 12:30:00,109.06,109.09,108.77,108.87,54429.0,100.9684,100.9962,100.7,100.7925,54429.0
2016-09-09 13:00:00,108.85,108.99,108.35,108.37,35487.0,100.774,100.9036,100.3111,100.3296,35487.0
2016-09-09 13:30:00,108.34,108.36,107.2,107.26,87730.0,100.3019,100.3204,99.2464,99.302,87730.0
2016-09-09 14:00:00,107.26,107.53,107.07,107.49,116959.0,99.302,99.552,99.1261,99.5149,116959.0
2016-09-09 14:30:00,107.51,108.69,107.49,108.61,156770.0,99.5334,100.6259,99.5149,100.5518,156770.0
2016-09-09 15:00:00,108.62,108.7,108.08,108.34,78579.0,100.5611,100.6351,100.0611,100.3019,78579.0
2016-09-09 15:30:00,108.37,108.42,107.87,107.87,231090.0,100.3296,100.3759,99.8667,99.8667,231090.0
2016-09-12 09:30:00,107.36,109.74,107.15,108.6,169521.0,99.3946,101.598,99.2001,100.5426,169521.0
2016-09-12 10:00:00,108.67,109.58,108.46,109.38,63010.0,100.6074,101.4499,100.413,101.2647,63010.0
2016-09-12 10:30:00,109.36,109.48,108.8,109.21,103985.0,101.2462,101.3573,100.7277,101.1073,103985.0
2016-09-12 11:00:00,109.22,109.61,108.94,109.48,62879.0,101.1166,101.4776,100.8573,101.3573,62879.0
2016-09-12 11:30:00,109.44,109.66,109.37,109.47,42616.0,101.3202,101.5239,101.2554,101.348,42616.0
2016-09-12 12:00:00,109.48,109.71,109.42,109.71,40500.0,101.3573,101.5702,101.3017,101.5702,40500.0
2016-09-12 12:30:00,109.71,110.22,109.59,110.04,63970.0,101.5702,102.0424,101.4591,101.8757,63970.0
2016-09-12 13:00:00,110.09,110.85,109.93,109.94,87065.0,101.922,102.6256,101.7739,101.7831,87065.0
2016-09-12 13:30:00,109.89,111.02,109.65,110.99,68748.0,101.7369,102.783,101.5147,102.7552,68748.0
2016-09-12 14:00:00,110.98,111.71,110.94,111.57,105160.0,102.746,103.4218,102.709,103.2922,105160.0
2016-09-12 14:30:00,111.59,112.0,111.49,111.72,97008.0,103.3107,103.6903,103.2181,103.4311,97008.0
2016-09-12 15:00:00,111.72,112.22,111.71,112.0,133846.0,103.4311,103.894,103.4218,103.6903,133846.0
2016-09-12 15:30:00,112.0,112.45,111.85,112.13,274709.0,103.6903,104.1069,103.5514,103.8107,274709.0
2016-09-13 09:30:00,111.1,111.65,110.26,110.78,62913.0,102.8571,103.3663,102.0794,102.5608,62913.0
2016-09-13 10:00:00,110.84,111.16,110.43,110.64,44087.0,102.6164,102.9126,102.2368,102.4312,44087.0
2016-09-13 10:30:00,110.74,111.07,110.23,110.23,59702.0,102.5238,102.8293,102.0516,102.0516,59702.0
2016-09-13 11:00:00,110.25,110.28,109.55,109.77,42408.0,102.0701,102.0979,101.4221,101.6258,42408.0
2016-09-13 11:30:00,109.8,110.28,109.44,110.23,48552.0,101.6535,102.0979,101.3202,102.0516,48552.0
2016-09-13 12:00:00,110.25,110.64,110.05,110.12,41545.0,102.0701,102.4312,101.885,101.9498,41545.0
2016-09-13 12:30:00,110.06,110.3,109.59,109.65,29547.0,101.8942,102.1164,101.4591,101.5147,29547.0
2016-09-13 13:00:00,109.68,110.5,109.31,110.42,36474.0,101.5424,102.3016,101.1999,102.2275,36474.0
2016-09-13 13:30:00,110.51,110.6,109.72,110.12,37651.0,102.3109,102.3942,101.5795,101.9498,37651.0
2016-09-13 14:00:00,110.03,110.2,109.82,109.94,25814.0,101.8665,102.0239,101.672,101.7831,25814.0
2016-09-13 14:30:00,109.86,110.21,109.72,109.8,21901.0,101.7091,102.0331,101.5795,101.6535,21901.0
2016-09-13 15:00:00,109.76,110.28,109.68,110.28,45780.0,101.6165,102.0979,101.5424,102.0979,45780.0
2016-09-13 15:30:00,110.25,110.43,109.68,109.89,165366.0,102.0701,102.2368,101.5424,101.7369,165366.0
2016-09-14 09:30:00,109.5,110.43,109.48,110.34,84321.0,101.3758,102.2368,101.3573,102.1535,84321.0
2016-09-14 10:00:00,110.28,110.44,109.78,110.41,48507.0,102.0979,102.246,101.635,102.2183,48507.0
2016-09-14 10:30:00,110.41,110.63,109.89,110.13,81653.0,102.2183,102.422,101.7369,101.959,81653.0
2016-09-14 11:00:00,110.16,110.44,109.79,109.84,35014.0,101.9868,102.246,101.6443,101.6906,35014.0
2016-09-14 11:30:00,109.82,110.13,109.53,109.72,47258.0,101.672,101.959,101.4036,101.5795,47258.0
2016-09-14 12:00:00,109.76,110.05,109.53,110.02,53500.0,101.6165,101.885,101.4036,101.8572,53500.0
2016-09-14 12:30:00,109.99,110.04,109.35,109.52,56540.0,101.8294,101.8757,101.2369,101.3943,56540.0
2016-09-14 13:00:00,109.53,109.73,109.29,109.67,33416.0,101.4036,101.5887,101.1814,101.5332,33416.0
2016-09-14 13:30:00,109.61,109.75,109.53,109.6,40168.0,101.4776,101.6072,101.4036,101.4684,40168.0
2016-09-14 14:00:00,109.54,109.65,109.23,109.3,80096.0,101.4128,101.5147,101.1258,101.1906,80096.0
2016-09-14 14:30:00,109.32,109.58,109.25,109.5,66260.0,101.2091,101.4499,101.1443,101.3758,66260.0
2016-09-14 15:00:00,109.5,109.51,109.04,109.04,50637.0,101.3758,101.385,100.9499,100.9499,50637.0
2016-09-14 15:30:00,109.04,109.18,108.89,109.12,283674.0,100.9499,101.0795,100.811,101.024,283674.0
2016-09-15 09:30:00,109.34,109.67,108.18,108.64,217616.0,101.2277,101.5332,100.1537,100.5796,217616.0
2016-09-15 10:00:00,108.75,109.16,108.48,108.65,146861.0,100.6814,101.061,100.4315,100.5889,146861.0
2016-09-15 10:30:00,108.59,109.06,108.5,108.96,62366.0,100.5333,100.9684,100.45,100.8759,62366.0
2016-09-15 11:00:00,109.0,110.0,108.94,109.98,88950.0,100.9129,101.8387,100.8573,101.8202,88950.0
2016-09-15 11:30:00,109.94,109.96,109.44,109.78,35584.0,101.7831,101.8017,101.3202,101.635,35584.0
2016-09-15 12:00:00,109.78,110.09,109.73,109.73,25430.0,101.635,101.922,101.5887,101.5887,25430.0
2016-09-15 12:30:00,109.7,109.75,109.24,109.37,22395.0,101.561,101.6072,101.1351,101.2554,22395.0
2016-09-15 13:00:00,109.37,109.57,109.18,109.51,21115.0,101.2554,101.4406,101.0795,101.385,21115.0
2016-09-15 13:30:00,109.47,109.81,109.47,109.7,37560.0,101.348,101.6628,101.348,101.561,37560.0
2016-09-15 14:00:00,109.75,110.16,109.63,110.12,38801.0,101.6072,101.9868,101.4961,101.9498,38801.0
2016-09-15 14:30:00,110.13,110.28,109.89,109.99,35079.0,101.959,102.0979,101.7369,101.8294,35079.0
2016-09-15 15:00:00,110.02,110.18,109.56,109.64,63798.0,101.8572,102.0053,101.4313,101.5054,63798.0
2016-09-15 15:30:00,109.64,109.85,109.52,109.77,157026.0,101.5054,101.6998,101.3943,101.6258,157026.0
2016-09-16 09:30:00,109.77,110.14,108.82,109.64,349066.0,101.6258,101.9683,100.7462,101.5054,349066.0
2016-09-16 10:00:00,109.53,109.56,108.54,108.98,196822.0,101.4036,101.4313,100.487,100.8944,196822.0
2016-09-16 10:30:00,108.93,109.34,108.75,108.9,123744.0,100.8481,101.2277,100.6814,100.8203,123744.0
2016-09-16 11:00:00,108.87,108.95,108.53,108.69,51702.0,100.7925,100.8666,100.4778,100.6259,51702.0
2016-09-16 11:30:00,108.72,109.17,108.55,108.7,86983.0,100.6537,101.0703,100.4963,100.6351,86983.0
2016-09-16 12:00:00,108.71,109.08,108.65,108.93,74049.0,100.6444,100.987,100.5889,100.8481,74049.0
2016-09-16 12:30:00,108.94,109.03,108.7,108.89,89380.0,100.8573,100.9407,100.6351,100.811,89380.0
2016-09-16 13:00:00,108.89,109.04,108.76,108.9,143098.0,100.811,100.9499,100.6907,100.8203,143098.0
2016-09-16 13:30:00,108.87,108.9,108.19,108.32,65681.0,100.7925,100.8203,100.163,100.2833,65681.0
2016-09-16 14:00:00,108.29,108.67,108.2,108.3,47773.0,100.2556,100.6074,100.1722,100.2648,47773.0
2016-09-16 14:30:00,108.3,108.53,108.26,108.4,43219.0,100.2648,100.4778,100.2278,100.3574,43219.0
2016-09-16 15:00:00,108.37,108.63,108.36,108.54,45796.0,100.3296,100.5703,100.3204,100.487,45796.0
2016-09-16 15:30:00,108.55,108.75,108.29,108.35,188083.0,100.4963,100.6814,100.2556,100.3111,188083.0
2016-09-19 09:30:00,109.13,109.66,107.83,108.27,114785.0,101.0332,101.5239,99.8297,100.237,114785.0
2016-09-19 10:00:00,108.37,108.48,107.31,107.31,70777.0,100.3296,100.4315,99.3483,99.3483,70777.0
2016-09-19 10:30:00,107.3,107.59,107.26,107.51,107912.0,99.339,99.6075,99.302,99.5334,107912.0
2016-09-19 11:00:00,107.58,108.16,107.53,107.63,49584.0,99.5982,100.1352,99.552,99.6445,49584.0
2016-09-19 11:30:00,107.66,108.0,107.54,107.79,31965.0,99.6723,99.9871,99.5612,99.7927,31965.0
2016-09-19 12:00:00,107.8,107.95,107.35,107.62,47751.0,99.8019,99.9408,99.3853,99.6353,47751.0
2016-09-19 12:30:00,107.62,107.97,107.52,107.79,33967.0,99.6353,99.9593,99.5427,99.7927,33967.0
2016-09-19 13:00:00,107.74,107.93,107.67,107.73,22459.0,99.7464,99.9223,99.6816,99.7371,22459.0
2016-09-19 13:30:00,107.72,107.74,107.26,107.46,45338.0,99.7279,99.7464,99.302,99.4871,45338.0
2016-09-19 14:00:00,107.49,107.78,107.49,107.71,36354.0,99.5149,99.7834,99.5149,99.7186,36354.0
2016-09-19 14:30:00,107.73,107.85,107.64,107.72,32052.0,99.7371,99.8482,99.6538,99.7279,32052.0
2016-09-19 15:00:00,107.69,107.79,107.37,107.42,55830.0,99.7001,99.7927,99.4038,99.4501,55830.0
2016-09-19 15:30:00,107.41,107.68,107.18,107.55,150515.0,99.4409,99.6908,99.2279,99.5705,150515.0
2016-09-20 09:30:00,107.96,107.96,106.42,106.61,136118.0,99.95,99.95,98.5243,98.7002,136118.0
2016-09-20 10:00:00,106.62,107.46,106.61,107.15,71271.0,98.7095,99.4871,98.7002,99.2001,71271.0
2016-09-20 10:30:00,107.2,107.2,106.81,106.81,41330.0,99.2464,99.2464,98.8854,98.8854,41330.0
2016-09-20 11:00:00,106.86,106.98,106.47,106.53,51842.0,98.9317,99.0428,98.5706,98.6261,51842.0
2016-09-20 11:30:00,106.59,106.75,106.45,106.53,34185.0,98.6817,98.8298,98.5521,98.6261,34185.0
2016-09-20 12:00:00,106.52,106.99,106.48,106.92,57066.0,98.6169,99.052,98.5799,98.9872,57066.0
2016-09-20 12:30:00,106.91,106.94,106.64,106.66,88629.0,98.978,99.0057,98.728,98.7465,88629.0
2016-09-20 13:00:00,106.75,106.99,106.7,106.93,30042.0,98.8298,99.052,98.7835,98.9965,30042.0
2016-09-20 13:30:00,106.94,107.26,106.81,107.2,29478.0,99.0057,99.302,98.8854,99.2464,29478.0
2016-09-20 14:00:00,107.27,107.45,107.07,107.23,35540.0,99.3112,99.4779,99.1261,99.2742,35540.0
2016-09-20 14:30:00,107.21,107.39,107.16,107.32,33546.0,99.2557,99.4223,99.2094,99.3575,33546.0
2016-09-20 15:00:00,107.33,107.37,107.18,107.29,32015.0,99.3668,99.4038,99.2279,99.3298,32015.0
2016-09-20 15:30:00,107.28,107.3,107.0,107.09,130794.0,99.3205,99.339,99.0613,99.1446,130794.0
2016-09-21 09:30:00,107.9,108.3,107.55,107.78,36442.0,99.8945,100.2648,99.5705,99.7834,36442.0
2016-09-21 10:00:00,107.86,108.33,107.8,107.82,115247.0,99.8575,100.2926,99.8019,99.8204,115247.0
2016-09-21 10:30:00,107.8,107.83,106.82,106.93,58968.0,99.8019,99.8297,98.8946,98.9965,58968.0
2016-09-21 11:00:00,106.87,107.67,106.87,107.43,40962.0,98.9409,99.6816,98.9409,99.4594,40962.0
2016-09-21 11:30:00,107.49,107.86,107.27,107.82,26028.0,99.5149,99.8575,99.3112,99.8204,26028.0
2016-09-21 12:00:00,107.78,108.07,107.48,107.82,67113.0,99.7834,100.0519,99.5057,99.8204,67113.0
2016-09-21 12:30:00,107.82,107.97,107.59,107.94,19000.0,99.8204,99.9593,99.6075,99.9315,19000.0
2016-09-21 13:00:00,107.93,108.09,107.73,107.88,13783.0,99.9223,100.0704,99.7371,99.876,13783.0
2016-09-21 13:30:00,107.84,108.23,107.75,108.14,20736.0,99.839,100.2,99.7556,100.1167,20736.0
2016-09-21 14:00:00,108.02,109.05,107.98,108.33,49374.0,100.0056,100.9592,99.9686,100.2926,49374.0
2016-09-21 14:30:00,108.22,109.17,108.2,109.12,53716.0,100.1908,101.0703,100.1722,101.024,53716.0
2016-09-21 15:00:00,109.15,110.05,109.0,109.87,172848.0,101.0518,101.885,100.9129,101.7183,172848.0
2016-09-21 15:30:00,109.85,110.29,109.8,109.96,308782.0,101.6998,102.1072,101.6535,101.8017,308782.0
2016-09-22 09:30:00,111.35,111.9,111.01,111.69,139580.0,103.0885,103.5977,102.7738,103.4033,139580.0
2016-09-22 10:00:00,111.65,111.69,110.94,111.46,108791.0,103.3663,103.4033,102.709,103.1904,108791.0
2016-09-22 10:30:00,111.42,112.1,111.35,111.89,80537.0,103.1533,103.7829,103.0885,103.5885,80537.0
2016-09-22 11:00:00,111.83,111.84,111.34,111.55,64159.0,103.5329,103.5422,103.0793,103.2737,64159.0
2016-09-22 11:30:00,111.55,111.85,111.44,111.69,64626.0,103.2737,103.5514,103.1719,103.4033,64626.0
2016-09-22 12:00:00,111.74,111.75,111.48,111.72,29364.0,103.4496,103.4589,103.2089,103.4311,29364.0
2016-09-22 12:30:00,111.69,111.73,111.39,111.56,28097.0,103.4033,103.4403,103.1256,103.283,28097.0
2016-09-22 13:00:00,111.52,111.84,111.52,111.69,37794.0,103.2459,103.5422,103.2459,103.4033,37794.0
2016-09-22 13:30:00,111.66,111.83,111.62,111.64,98814.0,103.3755,103.5329,103.3385,103.357,98814.0
2016-09-22 14:00:00,111.69,112.0,111.62,111.73,39308.0,103.4033,103.6903,103.3385,103.4403,39308.0
2016-09-22 14:30:00,111.72,112.19,111.6,112.17,59243.0,103.4311,103.8662,103.32,103.8477,59243.0
2016-09-22 15:00:00,112.18,113.01,112.15,113.0,167563.0,103.857,104.6254,103.8292,104.6161,167563.0
2016-09-22 15:30:00,113.0,113.0,112.73,112.85,416669.0,104.6161,104.6161,104.3661,104.4772,416669.0
2016-09-23 09:30:00,112.48,112.99,112.13,112.38,103043.0,104.1347,104.6069,103.8107,104.0421,103043.0
2016-09-23 10:00:00,112.32,112.63,112.12,112.57,69011.0,103.9866,104.2736,103.8014,104.218,69011.0
2016-09-23 10:30:00,112.63,112.79,112.49,112.53,44316.0,104.2736,104.4217,104.144,104.181,44316.0
2016-09-23 11:00:00,112.54,112.61,112.35,112.47,32528.0,104.1902,104.255,104.0143,104.1254,32528.0
2016-09-23 11:30:00,112.45,112.63,112.23,112.4,42518.0,104.1069,104.2736,103.9032,104.0606,42518.0
2016-09-23 12:00:00,112.38,112.58,112.08,112.14,133736.0,104.0421,104.2273,103.7644,103.8199,133736.0
2016-09-23 12:30:00,112.14,112.23,111.88,111.88,14481.0,103.8199,103.9032,103.5792,103.5792,14481.0
2016-09-23 13:00:00,111.86,111.86,111.57,111.77,19023.0,103.5607,103.5607,103.2922,103.4774,19023.0
2016-09-23 13:30:00,111.8,111.8,111.54,111.58,54389.0,103.5051,103.5051,103.2644,103.3015,54389.0
2016-09-23 14:00:00,111.62,111.94,111.53,111.8,40229.0,103.3385,103.6348,103.2552,103.5051,40229.0
2016-09-23 14:30:00,111.77,111.98,111.65,111.92,22591.0,103.4774,103.6718,103.3663,103.6162,22591.0
2016-09-23 15:00:00,111.91,112.11,111.86,112.0,72482.0,103.607,103.7921,103.5607,103.6903,72482.0
2016-09-23 15:30:00,111.99,112.25,111.87,111.95,205825.0,103.681,103.9218,103.57,103.644,205825.0
2016-09-26 09:30:00,111.23,114.32,110.66,113.77,202476.0,102.9774,105.8382,102.4497,105.329,202476.0
2016-09-26 10:00:00,113.75,114.66,113.45,114.07,99138.0,105.3105,106.153,105.0327,105.6067,99138.0
2016-09-26 10:30:00,114.05,114.45,113.77,113.95,52658.0,105.5882,105.9585,105.329,105.4956,52658.0
2016-09-26 11:00:00,114.0,114.1,113.78,113.97,83917.0,105.5419,105.6345,105.3382,105.5141,83917.0
2016-09-26 11:30:00,113.93,114.2,113.74,113.99,120749.0,105.4771,105.7271,105.3012,105.5327,120749.0
2016-09-26 12:00:00,113.98,114.05,113.65,113.75,63287.0,105.5234,105.5882,105.2179,105.3105,63287.0
2016-09-26 12:30:00,113.75,113.83,113.37,113.69,56227.0,105.3105,105.3845,104.9587,105.2549,56227.0
2016-09-26 13:00:00,113.67,113.7,113.17,113.17,42577.0,105.2364,105.2642,104.7735,104.7735,42577.0
2016-09-26 13:30:00,113.21,113.38,113.05,113.32,46807.0,104.8105,104.9679,104.6624,104.9124,46807.0
2016-09-26 14:00:00,113.36,113.71,113.33,113.55,61361.0,104.9494,105.2734,104.9216,105.1253,61361.0
2016-09-26 14:30:00,113.56,113.56,113.08,113.19,62641.0,105.1346,105.1346,104.6902,104.792,62641.0
2016-09-26 15:00:00,113.19,113.71,113.01,113.62,127979.0,104.792,105.2734,104.6254,105.1901,127979.0
2016-09-26 15:30:00,113.64,113.84,113.41,113.46,273863.0,105.2086,105.3938,104.9957,105.042,273863.0
2016-09-27 09:30:00,113.62,114.69,113.08,114.26,143774.0,105.1901,106.1807,104.6902,105.7826,143774.0
2016-09-27 10:00:00,114.26,114.48,113.58,114.2,184113.0,105.7826,105.9863,105.1531,105.7271,184113.0
2016-09-27 10:30:00,114.2,114.48,113.38,113.55,194430.0,105.7271,105.9863,104.9679,105.1253,194430.0
2016-09-27 11:00:00,113.56,113.75,112.83,113.59,85912.0,105.1346,105.3105,104.4587,105.1623,85912.0
2016-09-27 11:30:00,113.62,114.11,113.52,113.66,99414.0,105.1901,105.6438,105.0975,105.2271,99414.0
2016-09-27 12:00:00,113.65,114.33,113.54,114.01,68781.0,105.2179,105.8474,105.116,105.5512,68781.0
2016-09-27 12:30:00,114.06,114.13,113.71,113.82,39433.0,105.5975,105.6623,105.2734,105.3753,39433.0
2016-09-27 13:00:00,113.84,114.03,113.78,113.99,39107.0,105.3938,105.5697,105.3382,105.5327,39107.0
2016-09-27 13:30:00,114.03,114.16,113.91,114.07,36344.0,105.5697,105.69,105.4586,105.6067,36344.0
2016-09-27 14:00:00,114.09,114.33,114.0,114.01,39938.0,105.6252,105.8474,105.5419,105.5512,39938.0
2016-09-27 14:30:00,114.0,114.14,113.91,114.06,80639.0,105.5419,105.6715,105.4586,105.5975,80639.0
2016-09-27 15:00:00,114.06,114.31,114.01,114.2,98566.0,105.5975,105.8289,105.5512,105.7271,98566.0
2016-09-27 15:30:00,114.17,114.24,113.99,114.14,190225.0,105.6993,105.7641,105.5327,105.6715,190225.0
2016-09-28 09:30:00,115.11,119.32,114.94,116.0,548514.0,106.5696,110.4672,106.4122,107.3935,548514.0
2016-09-28 10:00:00,116.01,116.29,115.0,115.9,187224.0,107.4028,107.662,106.4677,107.301,187224.0
2016-09-28 10:30:00,115.77,115.97,115.04,115.2,107559.0,107.1806,107.3658,106.5048,106.6529,107559.0
2016-09-28 11:00:00,115.15,115.18,114.34,115.02,65020.0,106.6066,106.6344,105.8567,106.4862,65020.0
2016-09-28 11:30:00,115.0,115.25,114.46,114.75,81044.0,106.4677,106.6992,105.9678,106.2363,81044.0
2016-09-28 12:00:00,114.73,114.95,114.29,114.81,38521.0,106.2178,106.4214,105.8104,106.2918,38521.0
2016-09-28 12:30:00,114.82,115.28,114.75,115.13,84384.0,106.3011,106.727,106.2363,106.5881,84384.0
2016-09-28 13:00:00,115.15,115.19,114.95,114.98,35793.0,106.6066,106.6436,106.4214,106.4492,35793.0
2016-09-28 13:30:00,115.05,115.32,114.68,114.75,80232.0,106.514,106.764,106.1715,106.2363,80232.0
2016-09-28 14:00:00,114.79,115.41,114.75,115.2,46646.0,106.2733,106.8473,106.2363,106.6529,46646.0
2016-09-28 14:30:00,115.21,115.53,114.99,115.42,64440.0,106.6621,106.9584,106.4585,106.8566,64440.0
2016-09-28 15:00:00,115.45,115.61,115.21,115.29,81710.0,106.8843,107.0325,106.6621,106.7362,81710.0
2016-09-28 15:30:00,115.29,115.67,115.1,115.53,249307.0,106.7362,107.088,106.5603,106.9584,249307.0
2016-09-29 09:30:00,113.58,114.0,111.95,113.0,321009.0,105.1531,105.5419,103.644,104.6161,321009.0
2016-09-29 10:00:00,113.0,113.59,112.33,113.45,203097.0,104.6161,105.1623,103.9958,105.0327,203097.0
2016-09-29 10:30:00,113.45,113.74,113.1,113.39,130644.0,105.0327,105.3012,104.7087,104.9772,130644.0
2016-09-29 11:00:00,113.39,113.69,113.37,113.69,90859.0,104.9772,105.2549,104.9587,105.2549,90859.0
2016-09-29 11:30:00,113.7,116.21,113.7,115.83,236952.0,105.2642,107.588,105.2642,107.2361,236952.0
2016-09-29 12:00:00,115.86,115.94,114.67,114.88,173242.0,107.2639,107.338,106.1622,106.3566,173242.0
2016-09-29 12:30:00,114.95,114.96,113.75,114.24,83697.0,106.4214,106.4307,105.3105,105.7641,83697.0
2016-09-29 13:00:00,114.2,115.09,113.95,114.67,75481.0,105.7271,106.551,105.4956,106.1622,75481.0
2016-09-29 13:30:00,114.65,114.88,114.41,114.54,58484.0,106.1437,106.3566,105.9215,106.0419,58484.0
2016-09-29 14:00:00,114.53,115.51,114.47,115.51,76117.0,106.0326,106.9399,105.977,106.9399,76117.0
2016-09-29 14:30:00,115.47,116.15,115.4,115.51,114716.0,106.9029,107.5324,106.838,106.9399,114716.0
2016-09-29 15:00:00,115.5,115.75,115.09,115.41,170120.0,106.9306,107.1621,106.551,106.8473,170120.0
2016-09-29 15:30:00,115.41,115.59,114.86,114.9,281682.0,106.8473,107.014,106.3381,106.3751,281682.0
2016-09-30 09:30:00,115.05,115.45,113.96,114.17,164853.0,106.514,106.8843,105.5049,105.6993,164853.0
2016-09-30 10:00:00,114.17,114.83,113.63,114.44,103668.0,105.6993,106.3103,105.1994,105.9493,103668.0
2016-09-30 10:30:00,114.5,114.71,114.07,114.71,95770.0,106.0048,106.1992,105.6067,106.1992,95770.0
2016-09-30 11:00:00,114.71,114.9,114.34,114.46,69243.0,106.1992,106.3751,105.8567,105.9678,69243.0
2016-09-30 11:30:00,114.51,115.14,114.51,115.07,61515.0,106.0141,106.5973,106.0141,106.5325,61515.0
2016-09-30 12:00:00,115.06,115.2,114.81,115.12,33065.0,106.5233,106.6529,106.2918,106.5788,33065.0
2016-09-30 12:30:00,115.15,115.36,114.98,115.01,77324.0,106.6066,106.801,106.4492,106.477,77324.0
2016-09-30 13:00:00,115.04,115.19,114.67,114.67,46886.0,106.5048,106.6436,106.1622,106.1622,46886.0
2016-09-30 13:30:00,114.61,114.69,114.03,114.17,77766.0,106.1067,106.1807,105.5697,105.6993,77766.0
2016-09-30 14:00:00,114.22,114.36,113.99,113.99,80406.0,105.7456,105.8752,105.5327,105.5327,80406.0
2016-09-30 14:30:00,113.96,114.46,113.82,113.82,79404.0,105.5049,105.9678,105.3753,105.3753,79404.0
2016-09-30 15:00:00,113.82,114.11,113.82,114.0,111994.0,105.3753,105.6438,105.3753,105.5419,111994.0
2016-09-30 15:30:00,114.0,114.25,113.69,113.73,277560.0,105.5419,105.7734,105.2549,105.292,277560.0
2016-10-03 09:30:00,113.32,113.62,112.29,112.8,84018.0,104.9124,105.1901,103.9588,104.431,84018.0
2016-10-03 10:00:00,112.75,113.26,112.36,112.38,147669.0,104.3847,104.8568,104.0236,104.0421,147669.0
2016-10-03 10:30:00,112.43,112.5,111.08,111.25,159917.0,104.0884,104.1532,102.8386,102.996,159917.0
2016-10-03 11:00:00,111.23,111.25,110.54,111.03,90983.0,102.9774,102.996,102.3386,102.7923,90983.0
2016-10-03 11:30:00,111.03,111.24,110.23,110.56,53277.0,102.7923,102.9867,102.0516,102.3571,53277.0
2016-10-03 12:00:00,110.6,110.73,110.07,110.18,47307.0,102.3942,102.5145,101.9035,102.0053,47307.0
2016-10-03 12:30:00,110.2,110.3,109.98,110.25,63346.0,102.0239,102.1164,101.8202,102.0701,63346.0
2016-10-03 13:00:00,110.3,110.43,109.82,110.14,69830.0,102.1164,102.2368,101.672,101.9683,69830.0
2016-10-03 13:30:00,110.09,110.18,109.78,109.91,51469.0,101.922,102.0053,101.635,101.7554,51469.0
2016-10-03 14:00:00,109.96,110.12,109.71,109.82,55309.0,101.8017,101.9498,101.5702,101.672,55309.0
2016-10-03 14:30:00,109.83,110.09,109.83,109.97,65787.0,101.6813,101.922,101.6813,101.8109,65787.0
2016-10-03 15:00:00,110.04,110.36,109.96,110.25,63139.0,101.8757,102.172,101.8017,102.0701,63139.0
2016-10-03 15:30:00,110.25,110.89,110.23,110.68,246318.0,102.0701,102.6627,102.0516,102.4682,246318.0
2016-10-04 09:30:00,110.84,111.11,110.06,110.71,67099.0,102.6164,102.8663,101.8942,102.496,67099.0
2016-10-04 10:00:00,110.72,110.78,109.87,109.9,110621.0,102.5053,102.5608,101.7183,101.7461,110621.0
2016-10-04 10:30:00,109.91,110.43,109.58,109.65,121398.0,101.7554,102.2368,101.4499,101.5147,121398.0
2016-10-04 11:00:00,109.64,109.98,109.35,109.81,133035.0,101.5054,101.8202,101.2369,101.6628,133035.0
2016-10-04 11:30:00,109.85,110.2,109.74,110.05,42257.0,101.6998,102.0239,101.598,101.885,42257.0
2016-10-04 12:00:00,110.14,110.14,109.79,109.96,92864.0,101.9683,101.9683,101.6443,101.8017,92864.0
2016-10-04 12:30:00,109.98,110.37,109.91,110.28,45187.0,101.8202,102.1812,101.7554,102.0979,45187.0
2016-10-04 13:00:00,110.23,110.37,109.91,110.15,28072.0,102.0516,102.1812,101.7554,101.9776,28072.0
2016-10-04 13:30:00,110.11,110.37,110.03,110.23,42068.0,101.9405,102.1812,101.8665,102.0516,42068.0
2016-10-04 14:00:00,110.2,110.49,110.14,110.43,50036.0,102.0239,102.2923,101.9683,102.2368,50036.0
2016-10-04 14:30:00,110.41,110.74,110.16,110.19,44510.0,102.2183,102.5238,101.9868,102.0146,44510.0
2016-10-04 15:00:00,110.15,111.02,110.13,111.02,101308.0,101.9776,102.783,101.959,102.783,101308.0
2016-10-04 15:30:00,111.0,111.11,110.71,110.85,227790.0,102.7645,102.8663,102.496,102.6256,227790.0
2016-10-05 09:30:00,111.57,111.94,111.16,111.23,89380.0,103.2922,103.6348,102.9126,102.9774,89380.0
2016-10-05 10:00:00,111.25,111.35,110.51,111.08,38628.0,102.996,103.0885,102.3109,102.8386,38628.0
2016-10-05 10:30:00,111.03,111.05,110.43,110.58,47635.0,102.7923,102.8108,102.2368,102.3757,47635.0
2016-10-05 11:00:00,110.57,110.63,109.65,109.72,138497.0,102.3664,102.422,101.5147,101.5795,138497.0
2016-10-05 11:30:00,109.78,110.11,109.63,109.88,99407.0,101.635,101.9405,101.4961,101.7276,99407.0
2016-10-05 12:00:00,109.83,110.19,109.82,109.95,69937.0,101.6813,102.0146,101.672,101.7924,69937.0
2016-10-05 12:30:00,109.96,110.2,109.83,110.05,55670.0,101.8017,102.0239,101.6813,101.885,55670.0
2016-10-05 13:00:00,110.02,110.15,109.91,109.96,30870.0,101.8572,101.9776,101.7554,101.8017,30870.0
2016-10-05 13:30:00,110.0,110.01,109.72,109.79,28809.0,101.8387,101.848,101.5795,101.6443,28809.0
2016-10-05 14:00:00,109.79,109.8,109.22,109.22,54244.0,101.6443,101.6535,101.1166,101.1166,54244.0
2016-10-05 14:30:00,109.24,109.3,109.04,109.1,97096.0,101.1351,101.1906,100.9499,101.0055,97096.0
2016-10-05 15:00:00,109.1,109.29,108.9,108.94,84817.0,101.0055,101.1814,100.8203,100.8573,84817.0
2016-10-05 15:30:00,108.93,109.35,108.9,109.35,317655.0,100.8481,101.2369,100.8203,101.2369,317655.0
2016-10-06 09:30:00,109.31,109.97,108.96,109.71,75647.0,101.1999,101.8109,100.8759,101.5702,75647.0
2016-10-06 10:00:00,109.77,109.96,109.18,109.52,108037.0,101.6258,101.8017,101.0795,101.3943,108037.0
2016-10-06 10:30:00,109.48,109.5,109.05,109.31,110072.0,101.3573,101.3758,100.9592,101.1999,110072.0
2016-10-06 11:00:00,109.22,109.53,109.05,109.53,96736.0,101.1166,101.4036,100.9592,101.4036,96736.0
2016-10-06 11:30:00,109.56,110.21,109.43,110.07,70532.0,101.4313,102.0331,101.311,101.9035,70532.0
2016-10-06 12:00:00,110.06,110.16,109.89,110.15,72020.0,101.8942,101.9868,101.7369,101.9776,72020.0
2016-10-06 12:30:00,110.11,110.45,109.98,110.29,49389.0,101.9405,102.2553,101.8202,102.1072,49389.0
2016-10-06 13:00:00,110.3,110.34,110.06,110.23,39837.0,102.1164,102.1535,101.8942,102.0516,39837.0
2016-10-06 13:30:00,110.24,110.56,110.22,110.55,54123.0,102.0609,102.3571,102.0424,102.3479,54123.0
2016-10-06 14:00:00,110.54,110.95,110.54,110.83,56557.0,102.3386,102.7182,102.3386,102.6071,56557.0
2016-10-06 14:30:00,110.8,111.24,110.79,111.05,64818.0,102.5793,102.9867,102.5701,102.8108,64818.0
2016-10-06 15:00:00,111.05,111.53,111.04,111.46,129368.0,102.8108,103.2552,102.8015,103.1904,129368.0
2016-10-06 15:30:00,111.45,111.6,111.22,111.28,240965.0,103.1811,103.32,102.9682,103.0237,240965.0
2016-10-07 09:30:00,111.01,111.23,110.04,110.5,52364.0,102.7738,102.9774,101.8757,102.3016,52364.0
2016-10-07 10:00:00,110.49,110.49,109.48,109.48,59202.0,102.2923,102.2923,101.3573,101.3573,59202.0
2016-10-07 10:30:00,109.42,109.54,108.99,109.05,45144.0,101.3017,101.4128,100.9036,100.9592,45144.0
2016-10-07 11:00:00,109.04,109.24,108.86,108.93,63028.0,100.9499,101.1351,100.7833,100.8481,63028.0
2016-10-07 11:30:00,108.92,109.04,108.39,108.49,94994.0,100.8388,100.9499,100.3481,100.4407,94994.0
2016-10-07 12:00:00,108.47,108.63,108.04,108.11,90150.0,100.4222,100.5703,100.0241,100.0889,90150.0
2016-10-07 12:30:00,108.09,108.15,107.87,107.96,73467.0,100.0704,100.126,99.8667,99.95,73467.0
2016-10-07 13:00:00,107.97,108.05,107.46,107.59,391773.0,99.9593,100.0334,99.4871,99.6075,391773.0
2016-10-07 13:30:00,107.6,107.86,107.21,107.32,124456.0,99.6168,99.8575,99.2557,99.3575,124456.0
2016-10-07 14:00:00,107.33,107.4,106.55,106.84,221420.0,99.3668,99.4316,98.6447,98.9131,221420.0
2016-10-07 14:30:00,106.82,107.49,106.81,106.88,199681.0,98.8946,99.5149,98.8854,98.9502,199681.0
2016-10-07 15:00:00,106.86,106.92,106.13,106.37,517779.0,98.9317,98.9872,98.2558,98.478,517779.0
2016-10-07 15:30:00,106.38,106.67,106.36,106.52,457307.0,98.4873,98.7558,98.4688,98.6169,457307.0
2016-10-10 09:30:00,107.72,108.76,107.39,107.82,113115.0,99.7279,100.6907,99.4223,99.8204,113115.0
2016-10-10 10:00:00,107.86,107.96,107.26,107.28,116458.0,99.8575,99.95,99.302,99.3205,116458.0
2016-10-10 10:30:00,107.29,107.9,107.22,107.89,45996.0,99.3298,99.8945,99.265,99.8852,45996.0
2016-10-10 11:00:00,107.88,108.22,107.86,108.16,58346.0,99.876,100.1908,99.8575,100.1352,58346.0
2016-10-10 11:30:00,108.19,108.19,107.74,107.89,46581.0,100.163,100.163,99.7464,99.8852,46581.0
2016-10-10 12:00:00,107.88,107.94,107.22,107.39,122754.0,99.876,99.9315,99.265,99.4223,122754.0
2016-10-10 12:30:00,107.4,107.5,107.1,107.16,35965.0,99.4316,99.5242,99.1539,99.2094,35965.0
2016-10-10 13:00:00,107.16,107.4,107.13,107.25,60556.0,99.2094,99.4316,99.1816,99.2927,60556.0
2016-10-10 13:30:00,107.26,107.38,107.22,107.24,31867.0,99.302,99.4131,99.265,99.2835,31867.0
2016-10-10 14:00:00,107.22,107.36,107.15,107.25,55444.0,99.265,99.3946,99.2001,99.2927,55444.0
2016-10-10 14:30:00,107.27,107.37,107.16,107.19,77711.0,99.3112,99.4038,99.2094,99.2372,77711.0
2016-10-10 15:00:00,107.21,107.35,107.21,107.31,77687.0,99.2557,99.3853,99.2557,99.3483,77687.0
2016-10-10 15:30:00,107.31,107.32,107.11,107.24,138872.0,99.3483,99.3575,99.1631,99.2835,138872.0
2016-10-11 09:30:00,106.98,107.56,106.45,107.09,70813.0,99.0428,99.5797,98.5521,99.1446,70813.0
2016-10-11 10:00:00,107.09,107.33,106.65,106.7,95533.0,99.1446,99.3668,98.7372,98.7835,95533.0
2016-10-11 10:30:00,106.78,106.92,106.35,106.35,81785.0,98.8576,98.9872,98.4595,98.4595,81785.0
2016-10-11 11:00:00,106.33,106.38,106.02,106.02,44350.0,98.441,98.4873,98.154,98.154,44350.0
2016-10-11 11:30:00,106.07,106.71,106.03,106.5,93980.0,98.2003,98.7928,98.1632,98.5984,93980.0
2016-10-11 12:00:00,106.5,107.03,106.5,106.93,58283.0,98.5984,99.089,98.5984,98.9965,58283.0
2016-10-11 12:30:00,106.89,107.25,106.79,107.12,32284.0,98.9594,99.2927,98.8669,99.1724,32284.0
2016-10-11 13:00:00,107.11,107.11,106.61,106.83,21828.0,99.1631,99.1631,98.7002,98.9039,21828.0
2016-10-11 13:30:00,106.87,106.95,106.72,106.74,27826.0,98.9409,99.015,98.802,98.8206,27826.0
2016-10-11 14:00:00,106.74,106.79,106.43,106.5,44363.0,98.8206,98.8669,98.5336,98.5984,44363.0
2016-10-11 14:30:00,106.53,106.65,106.32,106.64,55944.0,98.6261,98.7372,98.4317,98.728,55944.0
2016-10-11 15:00:00,106.58,106.82,106.54,106.65,51941.0,98.6724,98.8946,98.6354,98.7372,51941.0
2016-10-11 15:30:00,106.64,106.75,106.53,106.71,151262.0,98.728,98.8298,98.6261,98.7928,151262.0
2016-10-12 09:30:00,106.72,106.93,106.0,106.3,33480.0,98.802,98.9965,98.1355,98.4132,33480.0
2016-10-12 10:00:00,106.29,106.42,106.07,106.18,25037.0,98.404,98.5243,98.2003,98.3021,25037.0
2016-10-12 10:30:00,106.19,106.28,106.02,106.13,34892.0,98.3114,98.3947,98.154,98.2558,34892.0
2016-10-12 11:00:00,106.15,106.9,106.1,106.83,60455.0,98.2743,98.9687,98.228,98.9039,60455.0
2016-10-12 11:30:00,106.81,107.03,106.81,106.93,45738.0,98.8854,99.089,98.8854,98.9965,45738.0
2016-10-12 12:00:00,106.9,106.99,106.7,106.91,30769.0,98.9687,99.052,98.7835,98.978,30769.0
2016-10-12 12:30:00,106.9,107.1,106.77,107.08,118852.0,98.9687,99.1539,98.8483,99.1353,118852.0
2016-10-12 13:00:00,107.06,107.32,106.99,107.3,58887.0,99.1168,99.3575,99.052,99.339,58887.0
2016-10-12 13:30:00,107.33,107.33,107.2,107.27,66002.0,99.3668,99.3668,99.2464,99.3112,66002.0
2016-10-12 14:00:00,107.27,107.38,107.17,107.26,74165.0,99.3112,99.4131,99.2187,99.302,74165.0
2016-10-12 14:30:00,107.28,107.3,107.14,107.24,21807.0,99.3205,99.339,99.1909,99.2835,21807.0
2016-10-12 15:00:00,107.21,107.52,107.16,107.42,129573.0,99.2557,99.5427,99.2094,99.4501,129573.0
2016-10-12 15:30:00,107.37,107.59,107.28,107.4,294698.0,99.4038,99.6075,99.3205,99.4316,294698.0
2016-10-13 09:30:00,105.98,106.46,105.71,106.36,92663.0,98.117,98.5613,97.867,98.4688,92663.0
2016-10-13 10:00:00,106.38,107.29,106.1,107.06,79570.0,98.4873,99.3298,98.228,99.1168,79570.0
2016-10-13 10:30:00,107.08,107.78,106.94,107.18,51545.0,99.1353,99.7834,99.0057,99.2279,51545.0
2016-10-13 11:00:00,107.16,107.9,106.95,107.65,41682.0,99.2094,99.8945,99.015,99.663,41682.0
2016-10-13 11:30:00,107.65,107.93,107.24,107.49,26003.0,99.663,99.9223,99.2835,99.5149,26003.0
2016-10-13 12:00:00,107.48,107.62,107.3,107.5,26413.0,99.5057,99.6353,99.339,99.5242,26413.0
2016-10-13 12:30:00,107.49,108.13,107.45,107.93,41247.0,99.5149,100.1074,99.4779,99.9223,41247.0
2016-10-13 13:00:00,107.86,108.15,107.66,108.1,42896.0,99.8575,100.126,99.6723,100.0797,42896.0
2016-10-13 13:30:00,108.05,108.28,107.88,108.26,28990.0,100.0334,100.2463,99.876,100.2278,28990.0
2016-10-13 14:00:00,108.24,108.55,108.12,108.17,43818.0,100.2093,100.4963,100.0982,100.1445,43818.0
2016-10-13 14:30:00,108.18,108.79,108.17,108.71,43319.0,100.1537,100.7185,100.1445,100.6444,43319.0
2016-10-13 15:00:00,108.71,108.88,108.52,108.57,47440.0,100.6444,100.8018,100.4685,100.5148,47440.0
2016-10-13 15:30:00,108.57,108.85,108.53,108.77,230320.0,100.5148,100.774,100.4778,100.7,230320.0
2016-10-14 09:30:00,109.66,110.2,109.37,109.76,42708.0,101.5239,102.0239,101.2554,101.6165,42708.0
2016-10-14 10:00:00,109.73,110.1,109.33,109.72,43159.0,101.5887,101.9313,101.2184,101.5795,43159.0
2016-10-14 10:30:00,109.72,110.14,109.72,109.85,32354.0,101.5795,101.9683,101.5795,101.6998,32354.0
2016-10-14 11:00:00,109.84,109.87,109.27,109.53,57953.0,101.6906,101.7183,101.1629,101.4036,57953.0
2016-10-14 11:30:00,109.47,109.82,109.4,109.52,29020.0,101.348,101.672,101.2832,101.3943,29020.0
2016-10-14 12:00:00,109.5,109.87,109.47,109.87,25435.0,101.3758,101.7183,101.348,101.7183,25435.0
2016-10-14 12:30:00,109.85,110.07,109.7,109.78,198936.0,101.6998,101.9035,101.561,101.635,198936.0
2016-10-14 13:00:00,109.78,109.86,109.56,109.71,42467.0,101.635,101.7091,101.4313,101.5702,42467.0
2016-10-14 13:30:00,109.74,110.2,109.74,110.11,29186.0,101.598,102.0239,101.598,101.9405,29186.0
2016-10-14 14:00:00,110.08,110.12,109.75,110.12,57476.0,101.9128,101.9498,101.6072,101.9498,57476.0
2016-10-14 14:30:00,110.16,110.22,109.74,109.79,59060.0,101.9868,102.0424,101.598,101.6443,59060.0
2016-10-14 15:00:00,109.79,109.9,109.75,109.84,60579.0,101.6443,101.7461,101.6072,101.6906,60579.0
2016-10-14 15:30:00,109.84,109.98,109.66,109.77,196555.0,101.6906,101.8202,101.5239,101.6258,196555.0
2016-10-17 09:30:00,110.1,110.95,109.6,110.77,95071.0,101.9313,102.7182,101.4684,102.5516,95071.0
2016-10-17 10:00:00,110.78,111.27,110.58,111.0,73269.0,102.5608,103.0145,102.3757,102.7645,73269.0
2016-10-17 10:30:00,111.07,111.23,110.74,111.02,56677.0,102.8293,102.9774,102.5238,102.783,56677.0
2016-10-17 11:00:00,111.05,111.37,110.93,111.25,64430.0,102.8108,103.107,102.6997,102.996,64430.0
2016-10-17 11:30:00,111.27,112.14,111.27,112.08,99720.0,103.0145,103.8199,103.0145,103.7644,99720.0
2016-10-17 12:00:00,112.09,112.1,111.78,112.0,72986.0,103.7736,103.7829,103.4866,103.6903,72986.0
2016-10-17 12:30:00,112.01,112.35,111.97,112.33,97935.0,103.6996,104.0143,103.6625,103.9958,97935.0
2016-10-17 13:00:00,112.33,112.65,112.27,112.48,151309.0,103.9958,104.2921,103.9403,104.1347,151309.0
2016-10-17 13:30:00,112.46,112.46,112.14,112.32,80629.0,104.1162,104.1162,103.8199,103.9866,80629.0
2016-10-17 14:00:00,112.32,112.74,112.23,112.73,89310.0,103.9866,104.3754,103.9032,104.3661,89310.0
2016-10-17 14:30:00,112.74,113.28,112.69,113.22,115809.0,104.3754,104.8753,104.3291,104.8198,115809.0
2016-10-17 15:00:00,113.21,113.22,112.63,112.88,215346.0,104.8105,104.8198,104.2736,104.505,215346.0
2016-10-17 15:30:00,112.86,113.01,112.48,112.6,344672.0,104.4865,104.6254,104.1347,104.2458,344672.0
2016-10-18 09:30:00,114.06,114.27,112.88,112.94,65797.0,105.5975,105.7919,104.505,104.5606,65797.0
2016-10-18 10:00:00,112.98,113.08,112.5,112.67,63920.0,104.5976,104.6902,104.1532,104.3106,63920.0
2016-10-18 10:30:00,112.67,112.89,112.61,112.65,25969.0,104.3106,104.5143,104.255,104.2921,25969.0
2016-10-18 11:00:00,112.69,113.07,112.61,112.74,84462.0,104.3291,104.6809,104.255,104.3754,84462.0
2016-10-18 11:30:00,112.77,113.04,112.74,112.97,31913.0,104.4032,104.6531,104.3754,104.5883,31913.0
2016-10-18 12:00:00,112.99,113.01,112.48,112.54,38269.0,104.6069,104.6254,104.1347,104.1902,38269.0
2016-10-18 12:30:00,112.54,112.61,112.19,112.22,31674.0,104.1902,104.255,103.8662,103.894,31674.0
2016-10-18 13:00:00,112.23,112.33,112.04,112.11,30469.0,103.9032,103.9958,103.7273,103.7921,30469.0
2016-10-18 13:30:00,112.12,112.32,112.02,112.2,29727.0,103.8014,103.9866,103.7088,103.8755,29727.0
2016-10-18 14:00:00,112.2,112.22,112.04,112.08,26432.0,103.8755,103.894,103.7273,103.7644,26432.0
2016-10-18 14:30:00,112.08,112.1,111.64,111.85,67616.0,103.7644,103.7829,103.357,103.5514,67616.0
2016-10-18 15:00:00,111.89,111.89,111.66,111.73,65445.0,103.5885,103.5885,103.3755,103.4403,65445.0
2016-10-18 15:30:00,111.72,111.83,111.55,111.6,182009.0,103.4311,103.5329,103.2737,103.32,182009.0
2016-10-19 09:30:00,112.11,112.11,109.53,109.82,51917.0,103.7921,103.7921,101.4036,101.672,51917.0
2016-10-19 10:00:00,109.81,109.97,109.19,109.8,102032.0,101.6628,101.8109,101.0888,101.6535,102032.0
2016-10-19 10:30:00,109.84,110.42,109.82,110.4,66134.0,101.6906,102.2275,101.672,102.209,66134.0
2016-10-19 11:00:00,110.4,110.67,110.37,110.63,44122.0,102.209,102.459,102.1812,102.422,44122.0
2016-10-19 11:30:00,110.66,110.85,110.49,110.56,47689.0,102.4497,102.6256,102.2923,102.3571,47689.0
2016-10-19 12:00:00,110.58,110.77,110.56,110.71,27539.0,102.3757,102.5516,102.3571,102.496,27539.0
2016-10-19 12:30:00,110.7,111.03,110.48,110.91,47658.0,102.4868,102.7923,102.2831,102.6812,47658.0
2016-10-19 13:00:00,110.94,111.4,110.94,111.37,13081.0,102.709,103.1348,102.709,103.107,13081.0
2016-10-19 13:30:00,111.36,111.48,110.98,110.98,50280.0,103.0978,103.2089,102.746,102.746,50280.0
2016-10-19 14:00:00,110.99,111.22,110.85,110.92,30822.0,102.7552,102.9682,102.6256,102.6904,30822.0
2016-10-19 14:30:00,110.92,110.92,110.26,110.52,48867.0,102.6904,102.6904,102.0794,102.3201,48867.0
2016-10-19 15:00:00,110.52,110.78,110.52,110.61,44655.0,102.3201,102.5608,102.3201,102.4034,44655.0
2016-10-19 15:30:00,110.62,110.73,110.39,110.43,130703.0,102.4127,102.5145,102.1998,102.2368,130703.0
2016-10-20 09:30:00,110.34,110.57,109.64,110.44,32643.0,102.1535,102.3664,101.5054,102.246,32643.0
2016-10-20 10:00:00,110.43,110.43,109.36,109.52,25717.0,102.2368,102.2368,101.2462,101.3943,25717.0
2016-10-20 10:30:00,109.51,109.51,108.37,108.85,77581.0,101.385,101.385,100.3296,100.774,77581.0
2016-10-20 11:00:00,108.91,109.97,108.81,109.88,25801.0,100.8296,101.8109,100.737,101.7276,25801.0
2016-10-20 11:30:00,109.93,110.42,109.88,110.4,16478.0,101.7739,102.2275,101.7276,102.209,16478.0
2016-10-20 12:00:00,110.45,110.9,110.37,110.47,33155.0,102.2553,102.6719,102.1812,102.2738,33155.0
2016-10-20 12:30:00,110.48,110.72,110.4,110.55,32098.0,102.2831,102.5053,102.209,102.3479,32098.0
2016-10-20 13:00:00,110.55,110.69,110.53,110.64,18718.0,102.3479,102.4775,102.3294,102.4312,18718.0
2016-10-20 13:30:00,110.64,110.89,110.19,110.27,29657.0,102.4312,102.6627,102.0146,102.0887,29657.0
2016-10-20 14:00:00,110.28,110.53,110.24,110.38,27222.0,102.0979,102.3294,102.0609,102.1905,27222.0
2016-10-20 14:30:00,110.36,110.59,110.29,110.44,22555.0,102.172,102.3849,102.1072,102.246,22555.0
2016-10-20 15:00:00,110.4,110.43,110.09,110.1,52448.0,102.209,102.2368,101.922,101.9313,52448.0
2016-10-20 15:30:00,110.09,110.34,110.02,110.11,158450.0,101.922,102.1535,101.8572,101.9405,158450.0
2016-10-21 09:30:00,109.18,109.69,109.01,109.46,66554.0,101.0795,101.5517,100.9221,101.3388,66554.0
2016-10-21 10:00:00,109.43,110.3,109.39,110.28,62780.0,101.311,102.1164,101.274,102.0979,62780.0
2016-10-21 10:30:00,110.31,110.55,109.84,109.84,37316.0,102.1257,102.3479,101.6906,101.6906,37316.0
2016-10-21 11:00:00,109.8,109.97,109.6,109.95,19700.0,101.6535,101.8109,101.4684,101.7924,19700.0
2016-10-21 11:30:00,109.93,110.7,109.85,110.55,53476.0,101.7739,102.4868,101.6998,102.3479,53476.0
2016-10-21 12:00:00,110.49,110.62,110.29,110.36,23646.0,102.2923,102.4127,102.1072,102.172,23646.0
2016-10-21 12:30:00,110.32,110.86,110.3,110.8,16480.0,102.135,102.6349,102.1164,102.5793,16480.0
2016-10-21 13:00:00,110.84,110.86,110.36,110.46,23802.0,102.6164,102.6349,102.172,102.2646,23802.0
2016-10-21 13:30:00,110.44,111.3,110.36,111.27,33881.0,102.246,103.0422,102.172,103.0145,33881.0
2016-10-21 14:00:00,111.28,111.5,111.08,111.49,33006.0,103.0237,103.2274,102.8386,103.2181,33006.0
2016-10-21 14:30:00,111.47,111.69,111.35,111.42,34413.0,103.1996,103.4033,103.0885,103.1533,34413.0
2016-10-21 15:00:00,111.41,111.41,111.22,111.32,46974.0,103.1441,103.1441,102.9682,103.0608,46974.0
2016-10-21 15:30:00,111.34,111.64,111.32,111.51,138482.0,103.0793,103.357,103.0608,103.2367,138482.0
2016-10-24 09:30:00,112.07,112.47,111.39,111.46,34336.0,103.7551,104.1254,103.1256,103.1904,34336.0
2016-10-24 10:00:00,111.5,112.06,111.5,112.02,30308.0,103.2274,103.7459,103.2274,103.7088,30308.0
2016-10-24 10:30:00,112.02,112.3,111.89,111.98,21932.0,103.7088,103.968,103.5885,103.6718,21932.0
2016-10-24 11:00:00,111.99,112.16,111.92,111.95,11800.0,103.681,103.8384,103.6162,103.644,11800.0
2016-10-24 11:30:00,111.88,112.29,111.87,112.24,13009.0,103.5792,103.9588,103.57,103.9125,13009.0
2016-10-24 12:00:00,112.24,112.68,112.21,112.67,18514.0,103.9125,104.3199,103.8847,104.3106,18514.0
2016-10-24 12:30:00,112.68,112.8,112.61,112.8,14218.0,104.3199,104.431,104.255,104.431,14218.0
2016-10-24 13:00:00,112.79,112.88,112.66,112.79,14829.0,104.4217,104.505,104.3013,104.4217,14829.0
2016-10-24 13:30:00,112.76,112.82,112.64,112.69,16044.0,104.3939,104.4495,104.2828,104.3291,16044.0
2016-10-24 14:00:00,112.62,112.76,112.52,112.6,12025.0,104.2643,104.3939,104.1717,104.2458,12025.0
2016-10-24 14:30:00,112.59,112.64,112.46,112.51,18215.0,104.2365,104.2828,104.1162,104.1625,18215.0
2016-10-24 15:00:00,112.52,112.63,112.45,112.46,31756.0,104.1717,104.2736,104.1069,104.1162,31756.0
2016-10-24 15:30:00,112.48,112.54,112.36,112.45,78355.0,104.1347,104.1902,104.0236,104.1069,78355.0
2016-10-25 09:30:00,112.56,112.56,111.2,112.05,62516.0,104.2088,104.2088,102.9497,103.7366,62516.0
2016-10-25 10:00:00,111.98,112.73,111.86,112.23,56309.0,103.6718,104.3661,103.5607,103.9032,56309.0
2016-10-25 10:30:00,112.22,112.49,112.02,112.22,35970.0,103.894,104.144,103.7088,103.894,35970.0
2016-10-25 11:00:00,112.27,112.31,112.06,112.15,14552.0,103.9403,103.9773,103.7459,103.8292,14552.0
2016-10-25 11:30:00,112.09,112.24,111.61,111.85,23950.0,103.7736,103.9125,103.3292,103.5514,23950.0
2016-10-25 12:00:00,111.81,111.89,111.49,111.5,23828.0,103.5144,103.5885,103.2181,103.2274,23828.0
2016-10-25 12:30:00,111.52,111.81,111.46,111.59,18201.0,103.2459,103.5144,103.1904,103.3107,18201.0
2016-10-25 13:00:00,111.52,111.62,111.38,111.45,30058.0,103.2459,103.3385,103.1163,103.1811,30058.0
2016-10-25 13:30:00,111.4,111.59,111.39,111.5,16892.0,103.1348,103.3107,103.1256,103.2274,16892.0
2016-10-25 14:00:00,111.49,111.6,111.32,111.32,23744.0,103.2181,103.32,103.0608,103.0608,23744.0
2016-10-25 14:30:00,111.35,111.35,111.15,111.23,22106.0,103.0885,103.0885,102.9034,102.9774,22106.0
2016-10-25 15:00:00,111.17,111.26,111.0,111.14,41938.0,102.9219,103.0052,102.7645,102.8941,41938.0
2016-10-25 15:30:00,111.15,111.21,110.76,110.83,126136.0,102.9034,102.9589,102.5423,102.6071,126136.0
2016-10-26 09:30:00,111.93,112.41,110.25,110.64,110181.0,103.6255,104.0699,102.0701,102.4312,110181.0
2016-10-26 10:00:00,110.64,111.0,110.38,110.38,57365.0,102.4312,102.7645,102.1905,102.1905,57365.0
2016-10-26 10:30:00,110.44,110.78,110.23,110.77,46983.0,102.246,102.5608,102.0516,102.5516,46983.0
2016-10-26 11:00:00,110.72,111.37,110.7,111.29,60615.0,102.5053,103.107,102.4868,103.033,60615.0
2016-10-26 11:30:00,111.34,111.89,111.14,111.57,72297.0,103.0793,103.5885,102.8941,103.2922,72297.0
2016-10-26 12:00:00,111.52,112.23,111.52,112.17,44489.0,103.2459,103.9032,103.2459,103.8477,44489.0
2016-10-26 12:30:00,112.15,112.62,112.08,112.62,57810.0,103.8292,104.2643,103.7644,104.2643,57810.0
2016-10-26 13:00:00,112.6,112.94,112.1,112.23,130348.0,104.2458,104.5606,103.7829,103.9032,130348.0
2016-10-26 13:30:00,112.29,112.29,111.82,112.02,27474.0,103.9588,103.9588,103.5237,103.7088,27474.0
2016-10-26 14:00:00,112.1,112.35,111.91,112.14,66066.0,103.7829,104.0143,103.607,103.8199,66066.0
2016-10-26 14:30:00,112.12,112.4,112.07,112.34,87632.0,103.8014,104.0606,103.7551,104.0051,87632.0
2016-10-26 15:00:00,112.31,112.32,111.99,112.03,38946.0,103.9773,103.9866,103.681,103.7181,38946.0
2016-10-26 15:30:00,112.08,112.27,112.06,112.2,107615.0,103.7644,103.9403,103.7459,103.8755,107615.0
2016-10-27 09:30:00,112.2,112.39,111.67,112.28,35829.0,103.8755,104.0514,103.3848,103.9495,35829.0
2016-10-27 10:00:00,112.22,112.31,111.12,111.43,37777.0,103.894,103.9773,102.8756,103.1626,37777.0
2016-10-27 10:30:00,111.45,111.64,110.66,110.67,57009.0,103.1811,103.357,102.4497,102.459,57009.0
2016-10-27 11:00:00,110.64,111.44,110.62,111.27,46611.0,102.4312,103.1719,102.4127,103.0145,46611.0
2016-10-27 11:30:00,111.28,112.03,111.27,111.99,45097.0,103.0237,103.7181,103.0145,103.681,45097.0
2016-10-27 12:00:00,111.93,112.23,111.92,112.0,38427.0,103.6255,103.9032,103.6162,103.6903,38427.0
2016-10-27 12:30:00,112.0,112.09,111.7,111.89,27318.0,103.6903,103.7736,103.4126,103.5885,27318.0
2016-10-27 13:00:00,111.88,111.89,111.57,111.61,21636.0,103.5792,103.5885,103.2922,103.3292,21636.0
2016-10-27 13:30:00,111.59,111.94,111.57,111.94,19105.0,103.3107,103.6348,103.2922,103.6348,19105.0
2016-10-27 14:00:00,111.93,112.13,111.87,111.9,23927.0,103.6255,103.8107,103.57,103.5977,23927.0
2016-10-27 14:30:00,111.89,111.93,111.72,111.87,35370.0,103.5885,103.6255,103.4311,103.57,35370.0
2016-10-27 15:00:00,111.88,111.91,111.51,111.64,35285.0,103.5792,103.607,103.2367,103.357,35285.0
2016-10-27 15:30:00,111.62,111.93,111.61,111.85,105878.0,103.3385,103.6255,103.3292,103.5514,105878.0
2016-10-28 09:30:00,112.07,113.04,111.71,112.71,23825.0,103.7551,104.6531,103.4218,104.3476,23825.0
2016-10-28 10:00:00,112.75,113.91,112.75,113.91,55949.0,104.3847,105.4586,104.3847,105.4586,55949.0
2016-10-28 10:30:00,113.93,114.02,113.6,113.82,106361.0,105.4771,105.5604,105.1716,105.3753,106361.0
2016-10-28 11:00:00,113.82,114.19,113.7,114.19,96230.0,105.3753,105.7178,105.2642,105.7178,96230.0
2016-10-28 11:30:00,114.22,114.22,113.93,114.01,82278.0,105.7456,105.7456,105.4771,105.5512,82278.0
2016-10-28 12:00:00,114.0,114.55,113.97,114.3,60584.0,105.5419,106.0511,105.5141,105.8197,60584.0
2016-10-28 12:30:00,114.27,114.27,113.95,114.06,44539.0,105.7919,105.7919,105.4956,105.5975,44539.0
2016-10-28 13:00:00,114.09,114.13,113.14,113.83,87390.0,105.6252,105.6623,104.7457,105.3845,87390.0
2016-10-28 13:30:00,113.83,113.83,112.76,112.79,87058.0,105.3845,105.3845,104.3939,104.4217,87058.0
2016-10-28 14:00:00,112.72,113.09,112.72,113.04,27280.0,104.3569,104.6994,104.3569,104.6531,27280.0
2016-10-28 14:30:00,113.0,113.3,112.77,113.0,53433.0,104.6161,104.8939,104.4032,104.6161,53433.0
2016-10-28 15:00:00,113.0,113.05,112.58,112.93,34662.0,104.6161,104.6624,104.2273,104.5513,34662.0
2016-10-28 15:30:00,112.93,112.94,112.47,112.55,160466.0,104.5513,104.5606,104.1254,104.1995,160466.0
2016-10-31 09:30:00,113.22,114.31,112.8,113.46,41011.0,104.8198,105.8289,104.431,105.042,41011.0
2016-10-31 10:00:00,113.45,114.1,113.45,114.1,28334.0,105.0327,105.6345,105.0327,105.6345,28334.0
2016-10-31 10:30:00,114.11,114.15,113.37,113.37,37184.0,105.6438,105.6808,104.9587,104.9587,37184.0
2016-10-31 11:00:00,113.42,113.9,113.26,113.7,52269.0,105.005,105.4493,104.8568,105.2642,52269.0
2016-10-31 11:30:00,113.71,113.82,113.26,113.76,77326.0,105.2734,105.3753,104.8568,105.3197,77326.0
2016-10-31 12:00:00,113.76,114.05,113.58,113.7,57307.0,105.3197,105.5882,105.1531,105.2642,57307.0
2016-10-31 12:30:00,113.74,113.81,113.57,113.67,25633.0,105.3012,105.366,105.1438,105.2364,25633.0
2016-10-31 13:00:00,113.7,114.24,113.6,114.19,43096.0,105.2642,105.7641,105.1716,105.7178,43096.0
2016-10-31 13:30:00,114.19,114.37,114.0,114.2,39046.0,105.7178,105.8845,105.5419,105.7271,39046.0
2016-10-31 14:00:00,114.15,114.2,113.45,113.46,69610.0,105.6808,105.7271,105.0327,105.042,69610.0
2016-10-31 14:30:00,113.52,113.8,113.35,113.53,45152.0,105.0975,105.3568,104.9401,105.1068,45152.0
2016-10-31 15:00:00,113.52,113.74,113.45,113.74,45076.0,105.0975,105.3012,105.0327,105.3012,45076.0
2016-10-31 15:30:00,113.73,113.9,113.14,113.19,194933.0,105.292,105.4493,104.7457,104.792,194933.0
2016-11-01 09:30:00,113.8,116.97,113.8,116.02,173740.0,105.3568,108.2916,105.3568,107.412,173740.0
2016-11-01 10:00:00,116.0,116.29,115.19,115.64,74580.0,107.3935,107.662,106.6436,107.0602,74580.0
2016-11-01 10:30:00,115.63,116.34,115.41,116.25,77566.0,107.051,107.7083,106.8473,107.625,77566.0
2016-11-01 11:00:00,116.26,116.6,115.94,116.19,77850.0,107.6342,107.949,107.338,107.5694,77850.0
2016-11-01 11:30:00,116.07,117.2,116.07,116.39,111922.0,107.4583,108.5045,107.4583,107.7546,111922.0
2016-11-01 12:00:00,116.43,116.57,115.8,116.51,75303.0,107.7916,107.9212,107.2084,107.8657,75303.0
2016-11-01 12:30:00,116.53,116.9,116.0,116.23,63970.0,107.8842,108.2268,107.3935,107.6065,63970.0
2016-11-01 13:00:00,116.27,116.38,115.24,115.34,89380.0,107.6435,107.7453,106.6899,106.7825,89380.0
2016-11-01 13:30:00,115.37,115.92,115.15,115.92,95813.0,106.8103,107.3195,106.6066,107.3195,95813.0
2016-11-01 14:00:00,115.94,115.94,115.0,115.74,59275.0,107.338,107.338,106.4677,107.1528,59275.0
2016-11-01 14:30:00,115.66,115.66,114.99,115.02,70124.0,107.0788,107.0788,106.4585,106.4862,70124.0
2016-11-01 15:00:00,115.02,115.51,115.0,115.32,88092.0,106.4862,106.9399,106.4677,106.764,88092.0
2016-11-01 15:30:00,115.35,116.03,115.01,115.61,249803.0,106.7918,107.4213,106.477,107.0325,249803.0
2016-11-02 09:30:00,115.64,115.64,112.31,114.34,248218.0,107.0602,107.0602,103.9773,105.8567,248218.0
2016-11-02 10:00:00,114.51,116.14,113.83,114.47,128386.0,106.0141,107.5231,105.3845,105.977,128386.0
2016-11-02 10:30:00,114.54,114.63,112.85,113.52,103772.0,106.0419,106.1252,104.4772,105.0975,103772.0
2016-11-02 11:00:00,113.5,115.89,113.5,115.63,96584.0,105.079,107.2917,105.079,107.051,96584.0
2016-11-02 11:30:00,115.44,115.84,114.92,115.28,51388.0,106.8751,107.2454,106.3937,106.727,51388.0
2016-11-02 12:00:00,115.28,115.53,114.5,114.96,56249.0,106.727,106.9584,106.0048,106.4307,56249.0
2016-11-02 12:30:00,114.94,115.0,114.21,114.82,45939.0,106.4122,106.4677,105.7363,106.3011,45939.0
2016-11-02 13:00:00,114.82,115.09,114.17,114.75,43298.0,106.3011,106.551,105.6993,106.2363,43298.0
2016-11-02 13:30:00,114.76,114.83,113.54,114.31,75355.0,106.2455,106.3103,105.116,105.8289,75355.0
2016-11-02 14:00:00,114.42,114.52,112.61,112.93,91884.0,105.9308,106.0233,104.255,104.5513,91884.0
2016-11-02 14:30:00,112.92,113.21,112.67,112.74,70860.0,104.542,104.8105,104.3106,104.3754,70860.0
2016-11-02 15:00:00,112.8,113.27,112.68,112.92,80414.0,104.431,104.8661,104.3199,104.542,80414.0
2016-11-02 15:30:00,112.95,113.02,112.4,112.56,198382.0,104.5698,104.6346,104.0606,104.2088,198382.0
2016-11-03 09:30:00,112.97,112.97,111.06,111.41,90200.0,104.5883,104.5883,102.82,103.1441,90200.0
2016-11-03 10:00:00,111.37,112.6,111.26,112.23,85401.0,103.107,104.2458,103.0052,103.9032,85401.0
2016-11-03 10:30:00,112.22,112.7,112.0,112.15,56164.0,103.894,104.3384,103.6903,103.8292,56164.0
2016-11-03 11:00:00,112.15,114.35,112.03,113.9,181680.0,103.8292,105.866,103.7181,105.4493,181680.0
2016-11-03 11:30:00,113.91,114.74,113.45,114.14,125717.0,105.4586,106.227,105.0327,105.6715,125717.0
2016-11-03 12:00:00,114.13,114.31,113.61,113.62,106742.0,105.6623,105.8289,105.1809,105.1901,106742.0
2016-11-03 12:30:00,113.6,113.6,112.92,112.99,66334.0,105.1716,105.1716,104.542,104.6069,66334.0
2016-11-03 13:00:00,112.95,113.38,112.87,113.28,68817.0,104.5698,104.9679,104.4958,104.8753,68817.0
2016-11-03 13:30:00,113.34,113.69,113.26,113.37,43808.0,104.9309,105.2549,104.8568,104.9587,43808.0
2016-11-03 14:00:00,113.41,113.84,113.37,113.74,39776.0,104.9957,105.3938,104.9587,105.3012,39776.0
2016-11-03 14:30:00,113.75,113.98,113.54,113.94,53397.0,105.3105,105.5234,105.116,105.4864,53397.0
2016-11-03 15:00:00,113.98,114.2,113.86,114.03,98621.0,105.5234,105.7271,105.4123,105.5697,98621.0
2016-11-03 15:30:00,114.07,114.2,113.44,114.13,297029.0,105.6067,105.7271,105.0235,105.6623,297029.0
2016-11-04 09:30:00,114.68,116.17,114.34,115.77,129482.0,106.1715,107.5509,105.8567,107.1806,129482.0
2016-11-04 10:00:00,115.84,116.77,115.84,116.38,79154.0,107.2454,108.1064,107.2454,107.7453,79154.0
2016-11-04 10:30:00,116.35,117.84,116.28,117.16,146725.0,107.7176,109.097,107.6528,108.4675,146725.0
2016-11-04 11:00:00,117.07,117.78,116.82,117.78,87739.0,108.3841,109.0415,108.1527,109.0415,87739.0
2016-11-04 11:30:00,117.71,118.24,117.45,118.24,145619.0,108.9767,109.4673,108.736,109.4673,145619.0
2016-11-04 12:00:00,118.16,118.55,117.9,118.38,81757.0,109.3933,109.7543,109.1526,109.597,81757.0
2016-11-04 12:30:00,118.33,118.34,117.79,117.83,78126.0,109.5507,109.5599,109.0507,109.0878,78126.0
2016-11-04 13:00:00,117.78,117.95,117.53,117.66,44210.0,109.0415,109.1989,108.81,108.9304,44210.0
2016-11-04 13:30:00,117.7,117.76,117.45,117.76,40092.0,108.9674,109.023,108.736,109.023,40092.0
2016-11-04 14:00:00,117.7,118.03,117.7,117.86,66881.0,108.9674,109.2729,108.9674,109.1155,66881.0
2016-11-04 14:30:00,117.85,117.86,117.36,117.61,61706.0,109.1063,109.1155,108.6526,108.8841,61706.0
2016-11-04 15:00:00,117.59,117.67,117.04,117.21,121851.0,108.8656,108.9396,108.3564,108.5138,121851.0
2016-11-04 15:30:00,117.25,117.38,116.72,116.76,243748.0,108.5508,108.6711,108.0601,108.0971,243748.0
2016-11-07 09:30:00,118.63,119.59,118.34,118.42,142543.0,109.8284,110.7172,109.5599,109.634,142543.0
2016-11-07 10:00:00,118.34,118.51,118.0,118.26,79919.0,109.5599,109.7173,109.2451,109.4859,79919.0
2016-11-07 10:30:00,118.24,118.39,117.68,117.86,93354.0,109.4673,109.6062,108.9489,109.1155,93354.0
2016-11-07 11:00:00,117.92,118.05,117.7,118.01,78893.0,109.1711,109.2914,108.9674,109.2544,78893.0
2016-11-07 11:30:00,118.0,118.13,117.84,117.92,153264.0,109.2451,109.3655,109.097,109.1711,153264.0
2016-11-07 12:00:00,117.94,118.22,117.9,118.15,42491.0,109.1896,109.4488,109.1526,109.384,42491.0
2016-11-07 12:30:00,118.21,118.24,117.94,118.0,65583.0,109.4396,109.4673,109.1896,109.2451,65583.0
2016-11-07 13:00:00,117.99,118.3,117.94,118.16,68096.0,109.2359,109.5229,109.1896,109.3933,68096.0
2016-11-07 13:30:00,118.17,118.25,118.03,118.03,36227.0,109.4025,109.4766,109.2729,109.2729,36227.0
2016-11-07 14:00:00,118.05,118.24,118.01,118.21,42528.0,109.2914,109.4673,109.2544,109.4396,42528.0
2016-11-07 14:30:00,118.2,118.42,118.09,118.18,59002.0,109.4303,109.634,109.3285,109.4118,59002.0
2016-11-07 15:00:00,118.2,118.51,118.05,118.43,69881.0,109.4303,109.7173,109.2914,109.6432,69881.0
2016-11-07 15:30:00,118.43,118.62,118.21,118.48,174414.0,109.6432,109.8191,109.4396,109.6895,174414.0
2016-11-08 09:30:00,118.49,119.32,118.06,118.76,131273.0,109.6988,110.4672,109.3007,109.9488,131273.0
2016-11-08 10:00:00,118.83,118.99,118.41,118.78,32848.0,110.0136,110.1617,109.6247,109.9673,32848.0
2016-11-08 10:30:00,118.69,118.73,118.24,118.4,48685.0,109.884,109.921,109.4673,109.6155,48685.0
2016-11-08 11:00:00,118.36,119.14,118.2,118.96,31842.0,109.5784,110.3006,109.4303,110.1339,31842.0
2016-11-08 11:30:00,118.86,119.49,118.85,119.21,79825.0,110.0413,110.6246,110.0321,110.3654,79825.0
2016-11-08 12:00:00,119.24,119.49,119.08,119.46,110593.0,110.3931,110.6246,110.245,110.5968,110593.0
2016-11-08 12:30:00,119.44,119.58,119.33,119.5,137996.0,110.5783,110.7079,110.4765,110.6339,137996.0
2016-11-08 13:00:00,119.51,120.11,119.5,119.76,83789.0,110.6431,111.1986,110.6339,110.8746,83789.0
2016-11-08 13:30:00,119.76,119.79,119.59,119.71,34826.0,110.8746,110.9023,110.7172,110.8283,34826.0
2016-11-08 14:00:00,119.72,119.9,119.02,119.02,74066.0,110.8375,111.0042,110.1895,110.1895,74066.0
2016-11-08 14:30:00,119.01,119.47,118.63,119.41,173609.0,110.1802,110.6061,109.8284,110.5505,173609.0
2016-11-08 15:00:00,119.45,119.89,119.33,119.86,42274.0,110.5876,110.9949,110.4765,110.9671,42274.0
2016-11-08 15:30:00,119.86,119.94,119.55,119.74,208112.0,110.9671,111.0412,110.6801,110.856,208112.0
2016-11-09 09:30:00,128.33,136.8,128.06,130.36,1486697.0,118.8087,126.6503,118.5588,120.6881,1486697.0
2016-11-09 10:00:00,130.69,132.3,130.21,131.36,721542.0,120.9936,122.4842,120.5492,121.6139,721542.0
2016-11-09 10:30:00,131.36,132.32,130.76,130.97,319464.0,121.6139,122.5027,121.0584,121.2529,319464.0
2016-11-09 11:00:00,131.0,131.35,129.44,129.89,342639.0,121.2806,121.6047,119.8364,120.253,342639.0
2016-11-09 11:30:00,129.93,131.33,129.76,131.29,211363.0,120.29,121.5861,120.1326,121.5491,211363.0
2016-11-09 12:00:00,131.32,132.0,129.88,131.81,195162.0,121.5769,122.2064,120.2437,122.0305,195162.0
2016-11-09 12:30:00,131.77,133.35,131.73,132.54,149852.0,121.9935,123.4563,121.9565,122.7064,149852.0
2016-11-09 13:00:00,132.53,133.25,132.15,132.9,150520.0,122.6971,123.3637,122.3453,123.0397,150520.0
2016-11-09 13:30:00,132.94,133.38,132.18,132.27,157297.0,123.0767,123.484,122.3731,122.4564,157297.0
2016-11-09 14:00:00,132.3,132.33,131.31,131.36,82905.0,122.4842,122.5119,121.5676,121.6139,82905.0
2016-11-09 14:30:00,131.35,132.18,130.65,130.99,291629.0,121.6047,122.3731,120.9566,121.2714,291629.0
2016-11-09 15:00:00,131.0,131.13,130.02,130.1,322248.0,121.2806,121.401,120.3733,120.4474,322248.0
2016-11-09 15:30:00,130.15,131.62,130.08,131.55,296607.0,120.4937,121.8546,120.4289,121.7898,296607.0
2016-11-10 09:30:00,132.45,135.47,131.83,134.43,383791.0,122.623,125.419,122.049,124.4561,383791.0
2016-11-10 10:00:00,134.6,136.08,133.64,135.42,216007.0,124.6135,125.9837,123.7248,125.3727,216007.0
2016-11-10 10:30:00,135.42,136.61,135.03,136.06,172682.0,125.3727,126.4744,125.0116,125.9652,172682.0
2016-11-10 11:00:00,136.06,137.79,135.28,137.71,179520.0,125.9652,127.5669,125.2431,127.4928,179520.0
2016-11-10 11:30:00,137.71,137.8,135.88,135.92,101866.0,127.4928,127.5761,125.7986,125.8356,101866.0
2016-11-10 12:00:00,135.89,136.51,135.65,136.39,94660.0,125.8078,126.3818,125.5856,126.2707,94660.0
2016-11-10 12:30:00,136.48,137.93,136.27,137.62,105867.0,126.354,127.6965,126.1596,127.4095,105867.0
2016-11-10 13:00:00,137.68,138.18,137.11,137.46,83936.0,127.465,127.9279,126.9373,127.2613,83936.0
2016-11-10 13:30:00,137.51,137.7,137.0,137.58,55220.0,127.3076,127.4835,126.8355,127.3724,55220.0
2016-11-10 14:00:00,137.65,137.66,136.56,136.56,57239.0,127.4372,127.4465,126.4281,126.4281,57239.0
2016-11-10 14:30:00,136.58,137.22,136.24,137.08,59280.0,126.4466,127.0391,126.1319,126.9095,59280.0
2016-11-10 15:00:00,137.04,137.25,136.58,136.58,68622.0,126.8725,127.0669,126.4466,126.4466,68622.0
2016-11-10 15:30:00,136.59,136.59,135.82,136.07,519754.0,126.4559,126.4559,125.743,125.9745,519754.0
2016-11-11 09:30:00,135.44,135.89,132.78,133.28,313329.0,125.3912,125.8078,122.9286,123.3915,313329.0
2016-11-11 10:00:00,133.28,134.38,132.8,134.25,150863.0,123.3915,124.4099,122.9471,124.2895,150863.0
2016-11-11 10:30:00,134.22,135.14,133.92,134.31,171305.0,124.2617,125.1135,123.984,124.345,171305.0
2016-11-11 11:00:00,134.21,134.27,132.86,133.05,102820.0,124.2525,124.308,123.0026,123.1785,102820.0
2016-11-11 11:30:00,133.06,134.05,133.06,133.64,179787.0,123.1878,124.1043,123.1878,123.7248,179787.0
2016-11-11 12:00:00,133.69,134.58,133.59,134.34,174066.0,123.771,124.595,123.6785,124.3728,174066.0
2016-11-11 12:30:00,134.27,134.45,133.13,133.29,86221.0,124.308,124.4747,123.2526,123.4007,86221.0
2016-11-11 13:00:00,133.25,133.71,133.09,133.56,73971.0,123.3637,123.7896,123.2156,123.6507,73971.0
2016-11-11 13:30:00,133.69,133.9,133.13,133.13,54920.0,123.771,123.9655,123.2526,123.2526,54920.0
2016-11-11 14:00:00,133.17,134.46,133.0,134.18,119646.0,123.2896,124.4839,123.1322,124.2247,119646.0
2016-11-11 14:30:00,134.17,134.52,133.7,133.7,226855.0,124.2154,124.5395,123.7803,123.7803,226855.0
2016-11-11 15:00:00,133.72,134.1,133.65,134.04,87694.0,123.7988,124.1506,123.734,124.0951,87694.0
2016-11-11 15:30:00,134.05,134.52,133.99,134.15,211787.0,124.1043,124.5395,124.0488,124.1969,211787.0
2016-11-14 09:30:00,135.09,135.48,132.5,133.66,448094.0,125.0672,125.4282,122.6693,123.7433,448094.0
2016-11-14 10:00:00,133.76,135.39,133.56,134.8,273643.0,123.8359,125.3449,123.6507,124.7987,273643.0
2016-11-14 10:30:00,134.88,135.01,133.14,133.38,276684.0,124.8728,124.9931,123.2619,123.484,276684.0
2016-11-14 11:00:00,133.28,133.51,132.57,133.08,146885.0,123.3915,123.6044,122.7341,123.2063,146885.0
2016-11-14 11:30:00,133.05,133.83,132.45,133.8,190023.0,123.1785,123.9007,122.623,123.8729,190023.0
2016-11-14 12:00:00,133.83,134.78,133.47,134.75,206624.0,123.9007,124.7802,123.5674,124.7524,206624.0
2016-11-14 12:30:00,134.64,135.01,133.96,134.48,309072.0,124.6506,124.9931,124.021,124.5024,309072.0
2016-11-14 13:00:00,134.43,134.57,133.97,134.14,78744.0,124.4561,124.5858,124.0303,124.1877,78744.0
2016-11-14 13:30:00,134.21,135.25,134.17,134.77,118508.0,124.2525,125.2153,124.2154,124.7709,118508.0
2016-11-14 14:00:00,134.74,134.94,134.54,134.61,125120.0,124.7431,124.9283,124.558,124.6228,125120.0
2016-11-14 14:30:00,134.65,135.13,134.4,134.86,198645.0,124.6598,125.1042,124.4284,124.8542,198645.0
2016-11-14 15:00:00,134.86,135.19,134.78,135.08,91379.0,124.8542,125.1598,124.7802,125.0579,91379.0
2016-11-14 15:30:00,135.11,135.22,134.65,134.83,320707.0,125.0857,125.1875,124.6598,124.8265,320707.0
2016-11-15 09:30:00,134.22,134.89,133.66,134.25,203056.0,124.2617,124.882,123.7433,124.2895,203056.0
2016-11-15 10:00:00,134.25,134.41,133.81,134.24,118750.0,124.2895,124.4376,123.8821,124.2802,118750.0
2016-11-15 10:30:00,134.31,134.49,133.93,134.26,110851.0,124.345,124.5117,123.9932,124.2988,110851.0
2016-11-15 11:00:00,134.31,135.61,134.27,135.5,142167.0,124.345,125.5486,124.308,125.4468,142167.0
2016-11-15 11:30:00,135.57,136.12,135.55,135.93,127933.0,125.5116,126.0208,125.493,125.8449,127933.0
2016-11-15 12:00:00,135.98,136.11,135.45,135.6,48227.0,125.8911,126.0115,125.4005,125.5393,48227.0
2016-11-15 12:30:00,135.54,135.79,135.16,135.16,48178.0,125.4838,125.7152,125.132,125.132,48178.0
2016-11-15 13:00:00,135.22,135.28,134.58,134.69,57002.0,125.1875,125.2431,124.595,124.6969,57002.0
2016-11-15 13:30:00,134.67,135.01,134.65,134.8,49413.0,124.6783,124.9931,124.6598,124.7987,49413.0
2016-11-15 14:00:00,134.81,134.86,133.96,134.01,105453.0,124.8079,124.8542,124.021,124.0673,105453.0
2016-11-15 14:30:00,134.03,134.48,133.88,134.0,142097.0,124.0858,124.5024,123.9469,124.058,142097.0
2016-11-15 15:00:00,133.99,134.34,133.97,134.1,105381.0,124.0488,124.3728,124.0303,124.1506,105381.0
2016-11-15 15:30:00,134.04,134.7,134.03,134.67,206046.0,124.0951,124.7061,124.0858,124.6783,206046.0
2016-11-16 09:30:00,131.68,131.9,130.5,131.17,408827.0,121.9102,122.1139,120.8177,121.438,408827.0
2016-11-16 10:00:00,131.16,131.44,130.45,131.1,199299.0,121.4288,121.688,120.7714,121.3732,199299.0
2016-11-16 10:30:00,131.06,131.24,130.75,130.87,142092.0,121.3362,121.5028,121.0492,121.1603,142092.0
2016-11-16 11:00:00,130.84,131.56,130.49,131.13,162419.0,121.1325,121.7991,120.8085,121.401,162419.0
2016-11-16 11:30:00,131.17,131.17,130.49,130.76,66486.0,121.438,121.438,120.8085,121.0584,66486.0
2016-11-16 12:00:00,130.76,131.04,130.76,130.88,139725.0,121.0584,121.3177,121.0584,121.1695,139725.0
2016-11-16 12:30:00,130.88,131.03,130.74,130.82,44845.0,121.1695,121.3084,121.0399,121.114,44845.0
2016-11-16 13:00:00,130.77,131.0,130.55,130.85,106543.0,121.0677,121.2806,120.864,121.1418,106543.0
2016-11-16 13:30:00,130.83,130.94,130.62,130.94,122631.0,121.1232,121.2251,120.9288,121.2251,122631.0
2016-11-16 14:00:00,130.93,131.0,130.48,130.49,103430.0,121.2158,121.2806,120.7992,120.8085,103430.0
2016-11-16 14:30:00,130.47,130.62,129.93,130.06,97361.0,120.7899,120.9288,120.29,120.4104,97361.0
2016-11-16 15:00:00,130.06,130.13,129.72,129.98,170159.0,120.4104,120.4752,120.0956,120.3363,170159.0
2016-11-16 15:30:00,129.97,130.3,129.88,130.28,348279.0,120.327,120.6326,120.2437,120.614,348279.0
2016-11-17 09:30:00,129.66,130.34,128.2,128.22,150421.0,120.04,120.6696,118.6884,118.7069,150421.0
2016-11-17 10:00:00,128.27,128.32,127.45,128.06,176015.0,118.7532,118.7995,117.994,118.5588,176015.0
2016-11-17 10:30:00,128.0,128.24,127.2,127.83,126678.0,118.5032,118.7254,117.7626,118.3458,126678.0
2016-11-17 11:00:00,127.81,128.38,127.69,127.97,132572.0,118.3273,118.855,118.2162,118.4754,132572.0
2016-11-17 11:30:00,128.0,128.46,127.91,128.27,55369.0,118.5032,118.9291,118.4199,118.7532,55369.0
2016-11-17 12:00:00,128.32,128.62,128.15,128.48,82400.0,118.7995,119.0772,118.6421,118.9476,82400.0
2016-11-17 12:30:00,128.45,128.66,128.08,128.3,50094.0,118.9198,119.1142,118.5773,118.781,50094.0
2016-11-17 13:00:00,128.26,128.8,128.14,128.69,63353.0,118.7439,119.2439,118.6328,119.142,63353.0
2016-11-17 13:30:00,128.71,129.11,128.52,129.1,38688.0,119.1605,119.5309,118.9846,119.5216,38688.0
2016-11-17 14:00:00,129.01,129.21,128.75,129.12,95716.0,119.4383,119.6234,119.1976,119.5401,95716.0
2016-11-17 14:30:00,129.12,129.85,129.12,129.75,87002.0,119.5401,120.2159,119.5401,120.1234,87002.0
2016-11-17 15:00:00,129.75,130.39,129.66,129.82,130362.0,120.1234,120.7159,120.04,120.1882,130362.0
2016-11-17 15:30:00,129.84,130.05,129.7,129.83,231020.0,120.2067,120.4011,120.0771,120.1974,231020.0
2016-11-18 09:30:00,129.22,129.96,128.63,129.04,182810.0,119.6327,120.3178,119.0865,119.466,182810.0
2016-11-18 10:00:00,129.09,129.65,128.94,129.46,89798.0,119.5123,120.0308,119.3735,119.8549,89798.0
2016-11-18 10:30:00,129.47,130.23,129.37,129.56,120727.0,119.8641,120.5678,119.7716,119.9475,120727.0
2016-11-18 11:00:00,129.62,130.18,129.2,129.89,68295.0,120.003,120.5215,119.6142,120.253,68295.0
2016-11-18 11:30:00,129.85,130.11,129.31,129.34,82465.0,120.2159,120.4567,119.716,119.7438,82465.0
2016-11-18 12:00:00,129.4,129.4,128.8,128.86,41896.0,119.7993,119.7993,119.2439,119.2994,41896.0
2016-11-18 12:30:00,128.79,129.36,128.69,129.21,124159.0,119.2346,119.7623,119.142,119.6234,124159.0
2016-11-18 13:00:00,129.27,129.29,128.98,129.03,23342.0,119.679,119.6975,119.4105,119.4568,23342.0
2016-11-18 13:30:00,129.06,129.17,128.64,128.65,21131.0,119.4846,119.5864,119.0957,119.105,21131.0
2016-11-18 14:00:00,128.7,128.73,128.45,128.48,52769.0,119.1513,119.179,118.9198,118.9476,52769.0
2016-11-18 14:30:00,128.46,128.55,128.32,128.33,50725.0,118.9291,119.0124,118.7995,118.8087,50725.0
2016-11-18 15:00:00,128.38,128.44,128.12,128.29,83764.0,118.855,118.9106,118.6143,118.7717,83764.0
2016-11-18 15:30:00,128.27,128.48,128.07,128.2,250797.0,118.7532,118.9476,118.568,118.6884,250797.0
2016-11-21 09:30:00,128.77,130.01,128.1,128.16,122683.0,119.4022,120.552,118.781,118.8366,122683.0
2016-11-21 10:00:00,128.11,129.07,128.09,128.4,68981.0,118.7903,119.6804,118.7717,119.0592,68981.0
2016-11-21 10:30:00,128.56,128.58,128.03,128.06,42213.0,119.2075,119.2261,118.7161,118.7439,42213.0
2016-11-21 11:00:00,128.1,128.63,127.94,128.42,36817.0,118.781,119.2724,118.6326,119.0777,36817.0
2016-11-21 11:30:00,128.42,128.69,127.69,128.07,54601.0,119.0777,119.3281,118.4008,118.7532,54601.0
2016-11-21 12:00:00,128.18,128.37,127.86,128.12,59677.0,118.8552,119.0313,118.5584,118.7995,59677.0
2016-11-21 12:30:00,128.14,128.48,127.94,128.35,36104.0,118.8181,119.1333,118.6326,119.0128,36104.0
2016-11-21 13:00:00,128.35,128.47,127.91,128.11,63297.0,119.0128,119.1241,118.6048,118.7903,63297.0
2016-11-21 13:30:00,128.21,128.64,128.11,128.42,74040.0,118.883,119.2817,118.7903,119.0777,74040.0
2016-11-21 14:00:00,128.41,128.58,128.03,128.32,57490.0,119.0684,119.2261,118.7161,118.985,57490.0
2016-11-21 14:30:00,128.32,128.43,128.17,128.26,47429.0,118.985,119.087,118.8459,118.9293,47429.0
2016-11-21 15:00:00,128.27,128.47,127.87,128.03,64780.0,118.9386,119.1241,118.5677,118.7161,64780.0
2016-11-21 15:30:00,128.04,128.15,127.92,128.06,214879.0,118.7253,118.8273,118.6141,118.7439,214879.0
2016-11-22 09:30:00,128.99,129.2,128.06,128.43,61498.0,119.6062,119.801,118.7439,119.087,61498.0
2016-11-22 10:00:00,128.41,128.57,128.05,128.27,54225.0,119.0684,119.2168,118.7346,118.9386,54225.0
2016-11-22 10:30:00,128.29,128.38,127.57,127.64,73483.0,118.9572,119.0406,118.2895,118.3544,73483.0
2016-11-22 11:00:00,127.74,127.85,127.3,127.43,57973.0,118.4472,118.5492,118.0392,118.1597,57973.0
2016-11-22 11:30:00,127.32,127.83,127.32,127.61,64072.0,118.0577,118.5306,118.0577,118.3266,64072.0
2016-11-22 12:00:00,127.57,127.72,127.33,127.4,33632.0,118.2895,118.4286,118.067,118.1319,33632.0
2016-11-22 12:30:00,127.37,127.57,127.22,127.52,43383.0,118.1041,118.2895,117.965,118.2432,43383.0
2016-11-22 13:00:00,127.57,128.1,127.55,127.75,42130.0,118.2895,118.781,118.271,118.4564,42130.0
2016-11-22 13:30:00,127.77,127.8,127.51,127.76,42785.0,118.475,118.5028,118.2339,118.4657,42785.0
2016-11-22 14:00:00,127.79,128.12,127.73,127.95,55080.0,118.4935,118.7995,118.4379,118.6419,55080.0
2016-11-22 14:30:00,127.98,128.41,127.83,128.12,67513.0,118.6697,119.0684,118.5306,118.7995,67513.0
2016-11-22 15:00:00,128.09,128.49,128.09,128.47,43185.0,118.7717,119.1426,118.7717,119.1241,43185.0
2016-11-22 15:30:00,128.48,128.55,127.94,128.0,198884.0,119.1333,119.1982,118.6326,118.6883,198884.0
2016-11-23 09:30:00,127.83,127.99,126.84,126.96,76942.0,118.5306,118.679,117.6126,117.7239,76942.0
2016-11-23 10:00:00,126.98,127.36,126.82,126.88,100019.0,117.7425,118.0948,117.5941,117.6497,100019.0
2016-11-23 10:30:00,126.91,127.12,126.35,127.12,99023.0,117.6775,117.8723,117.1583,117.8723,99023.0
2016-11-23 11:00:00,127.06,127.2,126.61,127.15,51996.0,117.8166,117.9465,117.3994,117.9001,51996.0
2016-11-23 11:30:00,127.11,127.19,126.87,127.08,65442.0,117.863,117.9372,117.6405,117.8352,65442.0
2016-11-23 12:00:00,127.08,127.4,127.03,127.4,44044.0,117.8352,118.1319,117.7888,118.1319,44044.0
2016-11-23 12:30:00,127.41,128.0,127.29,127.84,82627.0,118.1412,118.6883,118.0299,118.5399,82627.0
2016-11-23 13:00:00,127.8,127.95,127.51,127.84,71877.0,118.5028,118.6419,118.2339,118.5399,71877.0
2016-11-23 13:30:00,127.84,129.26,127.84,129.07,138985.0,118.5399,119.8566,118.5399,119.6804,138985.0
2016-11-23 14:00:00,129.11,129.47,129.09,129.4,53323.0,119.7175,120.0513,119.699,119.9864,53323.0
2016-11-23 14:30:00,129.42,129.79,129.32,129.55,49286.0,120.005,120.348,119.9122,120.1255,49286.0
2016-11-23 15:00:00,129.53,129.55,128.98,129.0,35727.0,120.1069,120.1255,119.597,119.6155,35727.0
2016-11-23 15:30:00,129.0,129.72,128.97,129.72,233596.0,119.6155,120.2831,119.5877,120.2831,233596.0
2016-11-25 09:30:00,130.0,131.58,130.0,131.37,108169.0,120.5428,122.0078,120.5428,121.8131,108169.0
2016-11-25 10:00:00,131.37,131.99,131.36,131.88,93998.0,121.8131,122.388,121.8038,122.286,93998.0
2016-11-25 10:30:00,131.84,132.04,131.18,131.87,80896.0,122.2489,122.4344,121.6369,122.2767,80896.0
2016-11-25 11:00:00,131.86,132.02,131.45,131.61,40288.0,122.2674,122.4158,121.8873,122.0356,40288.0
2016-11-25 11:30:00,131.5,131.68,131.29,131.49,31424.0,121.9336,122.1005,121.7389,121.9244,31424.0
2016-11-25 12:00:00,131.5,132.02,131.16,131.22,58035.0,121.9336,122.4158,121.6184,121.674,58035.0
2016-11-25 12:30:00,131.33,132.1,131.23,132.07,134665.0,121.776,122.49,121.6833,122.4622,134665.0
2016-11-28 09:30:00,132.18,132.18,129.27,129.27,160864.0,122.5642,122.5642,119.8659,119.8659,160864.0
2016-11-28 10:00:00,129.28,130.2,129.15,129.63,179865.0,119.8751,120.7282,119.7546,120.1997,179865.0
2016-11-28 10:30:00,129.66,129.96,128.03,128.03,401033.0,120.2275,120.5057,118.7161,118.7161,401033.0
2016-11-28 11:00:00,128.04,128.12,126.28,126.49,326510.0,118.7253,118.7995,117.0934,117.2881,326510.0
2016-11-28 11:30:00,126.55,127.04,125.0,126.36,444977.0,117.3437,117.7981,115.9065,117.1676,444977.0
2016-11-28 12:00:00,126.35,126.62,125.66,125.88,173471.0,117.1583,117.4086,116.5185,116.7225,173471.0
2016-11-28 12:30:00,125.9,126.16,125.18,125.76,145759.0,116.741,116.9821,116.0734,116.6112,145759.0
2016-11-28 13:00:00,125.81,126.02,125.4,125.83,131202.0,116.6576,116.8523,116.2774,116.6761,131202.0
2016-11-28 13:30:00,125.8,125.98,125.36,125.76,111131.0,116.6483,116.8152,116.2403,116.6112,111131.0
2016-11-28 14:00:00,125.82,126.3,125.38,125.85,152217.0,116.6668,117.1119,116.2589,116.6947,152217.0
2016-11-28 14:30:00,125.85,126.14,125.65,125.95,83200.0,116.6947,116.9636,116.5092,116.7874,83200.0
2016-11-28 15:00:00,125.88,125.91,125.28,125.67,154706.0,116.7225,116.7503,116.1661,116.5278,154706.0
2016-11-28 15:30:00,125.66,125.69,124.44,124.6,423228.0,116.5185,116.5463,115.3872,115.5356,423228.0
2016-11-29 09:30:00,124.66,125.7,124.45,124.68,104860.0,115.5912,116.5556,115.3965,115.6098,104860.0
2016-11-29 10:00:00,124.68,126.04,124.64,125.95,124141.0,115.6098,116.8708,115.5727,116.7874,124141.0
2016-11-29 10:30:00,125.84,126.45,125.77,126.37,160267.0,116.6854,117.251,116.6205,117.1768,160267.0
2016-11-29 11:00:00,126.37,126.55,126.04,126.04,88375.0,117.1768,117.3437,116.8708,116.8708,88375.0
2016-11-29 11:30:00,126.0,126.56,125.84,126.44,68961.0,116.8337,117.353,116.6854,117.2417,68961.0
2016-11-29 12:00:00,126.44,126.71,126.16,126.33,50664.0,117.2417,117.4921,116.9821,117.1397,50664.0
2016-11-29 12:30:00,126.33,126.5,126.02,126.5,64845.0,117.1397,117.2974,116.8523,117.2974,64845.0
2016-11-29 13:00:00,126.49,126.64,126.19,126.55,46413.0,117.2881,117.4272,117.0099,117.3437,46413.0
2016-11-29 13:30:00,126.53,126.55,125.78,125.86,70844.0,117.3252,117.3437,116.6298,116.7039,70844.0
2016-11-29 14:00:00,125.92,126.3,125.9,125.95,45747.0,116.7596,117.1119,116.741,116.7874,45747.0
2016-11-29 14:30:00,125.95,126.16,125.79,125.95,57216.0,116.7874,116.9821,116.639,116.7874,57216.0
2016-11-29 15:00:00,125.95,126.18,125.82,125.99,108953.0,116.7874,117.0007,116.6668,116.8245,108953.0
2016-11-29 15:30:00,125.99,126.19,125.85,126.15,196517.0,116.8245,117.0099,116.6947,116.9728,196517.0
2016-11-30 09:30:00,127.15,128.08,127.15,127.21,117775.0,117.9001,118.7624,117.9001,117.9557,117775.0
2016-11-30 10:00:00,127.3,127.3,126.54,126.54,116433.0,118.0392,118.0392,117.3345,117.3345,116433.0
2016-11-30 10:30:00,126.54,126.7,126.33,126.49,47216.0,117.3345,117.4828,117.1397,117.2881,47216.0
2016-11-30 11:00:00,126.47,126.62,126.18,126.53,50034.0,117.2696,117.4086,117.0007,117.3252,50034.0
2016-11-30 11:30:00,126.5,127.05,126.41,126.75,62449.0,117.2974,117.8074,117.2139,117.5292,62449.0
2016-11-30 12:00:00,126.75,126.91,126.43,126.85,92814.0,117.5292,117.6775,117.2325,117.6219,92814.0
2016-11-30 12:30:00,126.89,127.11,126.68,126.8,44086.0,117.659,117.863,117.4643,117.5756,44086.0
2016-11-30 13:00:00,126.79,126.89,126.59,126.7,38851.0,117.5663,117.659,117.3808,117.4828,38851.0
2016-11-30 13:30:00,126.69,126.75,126.26,126.31,31386.0,117.4736,117.5292,117.0748,117.1212,31386.0
2016-11-30 14:00:00,126.31,126.35,125.69,126.13,105080.0,117.1212,117.1583,116.5463,116.9543,105080.0
2016-11-30 14:30:00,126.16,126.16,125.68,125.78,60860.0,116.9821,116.9821,116.537,116.6298,60860.0
2016-11-30 15:00:00,125.86,126.39,125.63,126.27,61793.0,116.7039,117.1954,116.4907,117.0841,61793.0
2016-11-30 15:30:00,126.29,126.34,125.69,125.72,151581.0,117.1027,117.149,116.5463,116.5741,151581.0
2016-12-01 09:30:00,125.87,126.9,125.72,126.77,100577.0,116.7132,117.6683,116.5741,117.5477,100577.0
2016-12-01 10:00:00,126.76,127.08,125.82,125.82,173992.0,117.5385,117.8352,116.6668,116.6668,173992.0
2016-12-01 10:30:00,125.83,126.0,125.05,125.36,221045.0,116.6761,116.8337,115.9529,116.2403,221045.0
2016-12-01 11:00:00,125.36,126.17,125.14,125.9,140860.0,116.2403,116.9914,116.0363,116.741,140860.0
2016-12-01 11:30:00,125.85,125.88,125.35,125.42,55663.0,116.6947,116.7225,116.231,116.2959,55663.0
2016-12-01 12:00:00,125.4,125.61,125.15,125.5,107574.0,116.2774,116.4721,116.0456,116.3701,107574.0
2016-12-01 12:30:00,125.48,125.5,124.91,125.17,41752.0,116.3516,116.3701,115.823,116.0641,41752.0
2016-12-01 13:00:00,125.16,125.16,124.69,124.73,35551.0,116.0549,116.0549,115.619,115.6561,35551.0
2016-12-01 13:30:00,124.83,125.4,124.64,125.06,94101.0,115.7489,116.2774,115.5727,115.9621,94101.0
2016-12-01 14:00:00,125.16,125.3,125.05,125.05,35818.0,116.0549,116.1847,115.9529,115.9529,35818.0
2016-12-01 14:30:00,125.07,125.33,125.0,125.01,28627.0,115.9714,116.2125,115.9065,115.9158,28627.0
2016-12-01 15:00:00,125.02,125.19,125.0,125.0,80823.0,115.925,116.0827,115.9065,115.9065,80823.0
2016-12-01 15:30:00,125.03,125.52,124.99,125.5,173356.0,115.9343,116.3887,115.8972,116.3701,173356.0
2016-12-02 09:30:00,125.32,126.69,125.0,126.46,72642.0,116.2032,117.4736,115.9065,117.2603,72642.0
2016-12-02 10:00:00,126.41,127.2,126.32,126.97,137785.0,117.2139,117.9465,117.1305,117.7332,137785.0
2016-12-02 10:30:00,126.9,127.18,126.73,127.0,105551.0,117.6683,117.9279,117.5106,117.761,105551.0
2016-12-02 11:00:00,126.95,127.11,126.88,126.98,43352.0,117.7146,117.863,117.6497,117.7425,43352.0
2016-12-02 11:30:00,126.96,127.18,126.6,127.12,21425.0,117.7239,117.9279,117.3901,117.8723,21425.0
2016-12-02 12:00:00,127.18,127.59,127.0,127.26,101703.0,117.9279,118.3081,117.761,118.0021,101703.0
2016-12-02 12:30:00,127.26,127.26,126.88,127.03,24056.0,118.0021,118.0021,117.6497,117.7888,24056.0
2016-12-02 13:00:00,127.0,127.06,126.61,126.65,32581.0,117.761,117.8166,117.3994,117.4365,32581.0
2016-12-02 13:30:00,126.58,126.97,126.58,126.89,18390.0,117.3716,117.7332,117.3716,117.659,18390.0
2016-12-02 14:00:00,126.92,127.02,126.66,126.95,55053.0,117.6868,117.7795,117.4457,117.7146,55053.0
2016-12-02 14:30:00,126.93,127.16,126.86,127.07,35694.0,117.6961,117.9094,117.6312,117.8259,35694.0
2016-12-02 15:00:00,127.04,127.11,126.9,127.05,31344.0,117.7981,117.863,117.6683,117.8074,31344.0
2016-12-02 15:30:00,127.03,127.2,126.96,127.08,119664.0,117.7888,117.9465,117.7239,117.8352,119664.0
2016-12-05 09:30:00,126.95,128.0,125.92,127.98,166596.0,117.7146,118.6883,116.7596,118.6697,166596.0
2016-12-05 10:00:00,127.94,128.3,127.47,128.06,66075.0,118.6326,118.9664,118.1968,118.7439,66075.0
2016-12-05 10:30:00,127.98,128.34,127.6,128.05,60705.0,118.6697,119.0035,118.3174,118.7346,60705.0
2016-12-05 11:00:00,128.04,128.24,127.43,127.96,131112.0,118.7253,118.9108,118.1597,118.6512,131112.0
2016-12-05 11:30:00,127.97,128.13,127.68,127.74,41036.0,118.6604,118.8088,118.3915,118.4472,41036.0
2016-12-05 12:00:00,127.74,128.11,127.66,127.86,66041.0,118.4472,118.7903,118.373,118.5584,66041.0
2016-12-05 12:30:00,127.8,128.32,127.69,128.1,74896.0,118.5028,118.985,118.4008,118.781,74896.0
2016-12-05 13:00:00,128.12,128.34,127.7,127.98,47127.0,118.7995,119.0035,118.4101,118.6697,47127.0
2016-12-05 13:30:00,127.97,128.04,127.72,127.82,37539.0,118.6604,118.7253,118.4286,118.5213,37539.0
2016-12-05 14:00:00,127.82,127.84,127.03,127.34,70119.0,118.5213,118.5399,117.7888,118.0763,70119.0
2016-12-05 14:30:00,127.33,127.36,126.87,126.96,46567.0,118.067,118.0948,117.6405,117.7239,46567.0
2016-12-05 15:00:00,126.99,127.6,126.97,127.42,48417.0,117.7517,118.3174,117.7332,118.1504,48417.0
2016-12-05 15:30:00,127.43,127.72,127.33,127.47,93291.0,118.1597,118.4286,118.067,118.1968,93291.0
2016-12-06 09:30:00,127.9,128.57,127.09,127.19,66412.0,118.5955,119.2168,117.8445,117.9372,66412.0
2016-12-06 10:00:00,127.23,127.78,127.13,127.37,31376.0,117.9743,118.4843,117.8815,118.1041,31376.0
2016-12-06 10:30:00,127.36,127.62,127.19,127.42,38111.0,118.0948,118.3359,117.9372,118.1504,38111.0
2016-12-06 11:00:00,127.41,128.06,127.26,127.7,32147.0,118.1412,118.7439,118.0021,118.4101,32147.0
2016-12-06 11:30:00,127.75,127.92,127.46,127.65,52748.0,118.4564,118.6141,118.1875,118.3637,52748.0
2016-12-06 12:00:00,127.68,128.44,127.68,128.34,27544.0,118.3915,119.0962,118.3915,119.0035,27544.0
2016-12-06 12:30:00,128.32,128.56,128.18,128.43,22012.0,118.985,119.2075,118.8552,119.087,22012.0
2016-12-06 13:00:00,128.36,128.64,128.29,128.58,32368.0,119.0221,119.2817,118.9572,119.2261,32368.0
2016-12-06 13:30:00,128.56,128.56,128.22,128.5,24454.0,119.2075,119.2075,118.8922,119.1519,24454.0
2016-12-06 14:00:00,128.46,128.54,128.16,128.23,39032.0,119.1148,119.189,118.8366,118.9015,39032.0
2016-12-06 14:30:00,128.21,128.76,128.19,128.52,43232.0,118.883,119.393,118.8644,119.1704,43232.0
2016-12-06 15:00:00,128.56,128.56,128.2,128.35,33708.0,119.2075,119.2075,118.8737,119.0128,33708.0
2016-12-06 15:30:00,128.35,128.54,128.23,128.43,144183.0,119.0128,119.189,118.9015,119.087,144183.0
2016-12-07 09:30:00,128.55,129.19,127.69,128.27,69510.0,119.1982,119.7917,118.4008,118.9386,69510.0
2016-12-07 10:00:00,128.26,129.67,128.26,129.46,68071.0,118.9293,120.2368,118.9293,120.042,68071.0
2016-12-07 10:30:00,129.51,129.66,128.3,128.31,109342.0,120.0884,120.2275,118.9664,118.9757,109342.0
2016-12-07 11:00:00,128.4,129.57,128.26,128.95,82799.0,119.0592,120.144,118.9293,119.5691,82799.0
2016-12-07 11:30:00,129.02,129.4,128.79,129.27,43631.0,119.6341,119.9864,119.4208,119.8659,43631.0
2016-12-07 12:00:00,129.28,129.8,128.96,129.69,39452.0,119.8751,120.3573,119.5784,120.2553,39452.0
2016-12-07 12:30:00,129.58,129.62,129.16,129.28,49132.0,120.1533,120.1904,119.7639,119.8751,49132.0
2016-12-07 13:00:00,129.2,129.29,128.68,129.21,95618.0,119.801,119.8844,119.3188,119.8102,95618.0
2016-12-07 13:30:00,129.22,130.01,129.17,129.93,57978.0,119.8195,120.552,119.7731,120.4779,57978.0
2016-12-07 14:00:00,129.94,130.32,129.78,130.03,68787.0,120.4871,120.8395,120.3388,120.5706,68787.0
2016-12-07 14:30:00,130.09,130.3,129.87,130.3,69296.0,120.6262,120.8209,120.4222,120.8209,69296.0
2016-12-07 15:00:00,130.31,130.34,129.8,130.02,68294.0,120.8302,120.858,120.3573,120.5613,68294.0
2016-12-07 15:30:00,130.02,130.24,129.67,129.91,175033.0,120.5613,120.7653,120.2368,120.4593,175033.0
2016-12-08 09:30:00,130.4,130.75,128.92,128.98,139459.0,120.9137,121.2382,119.5413,119.597,139459.0
2016-12-08 10:00:00,128.94,129.47,128.27,128.38,71847.0,119.5599,120.0513,118.9386,119.0406,71847.0
2016-12-08 10:30:00,128.4,129.14,127.96,129.14,132160.0,119.0592,119.7453,118.6512,119.7453,132160.0
2016-12-08 11:00:00,129.14,129.38,128.86,129.1,84401.0,119.7453,119.9679,119.4857,119.7082,84401.0
2016-12-08 11:30:00,129.03,129.26,128.86,129.19,34392.0,119.6433,119.8566,119.4857,119.7917,34392.0
2016-12-08 12:00:00,129.24,130.08,129.16,130.03,41234.0,119.838,120.6169,119.7639,120.5706,41234.0
2016-12-08 12:30:00,129.99,130.11,129.8,129.99,27430.0,120.5335,120.6448,120.3573,120.5335,27430.0
2016-12-08 13:00:00,129.92,130.03,129.78,129.8,78710.0,120.4686,120.5706,120.3388,120.3573,78710.0
2016-12-08 13:30:00,129.83,130.03,129.78,129.9,33602.0,120.3851,120.5706,120.3388,120.45,33602.0
2016-12-08 14:00:00,129.92,130.02,129.7,129.73,36647.0,120.4686,120.5613,120.2646,120.2924,36647.0
2016-12-08 14:30:00,129.72,129.75,129.06,129.57,293680.0,120.2831,120.3109,119.6711,120.144,293680.0
2016-12-08 15:00:00,129.55,129.63,129.11,129.18,57327.0,120.1255,120.1997,119.7175,119.7824,57327.0
2016-12-08 15:30:00,129.31,129.62,128.99,129.09,194144.0,119.903,120.1904,119.6062,119.699,194144.0
2016-12-09 09:30:00,128.97,129.43,128.45,128.82,51362.0,119.5877,120.0142,119.1055,119.4486,51362.0
2016-12-09 10:00:00,128.73,128.78,127.38,127.54,108004.0,119.3651,119.4115,118.1134,118.2617,108004.0
2016-12-09 10:30:00,127.61,127.91,127.45,127.81,45671.0,118.3266,118.6048,118.1783,118.5121,45671.0
2016-12-09 11:00:00,127.86,127.9,126.84,126.85,65216.0,118.5584,118.5955,117.6126,117.6219,65216.0
2016-12-09 11:30:00,126.93,127.27,126.79,127.15,78850.0,117.6961,118.0114,117.5663,117.9001,78850.0
2016-12-09 12:00:00,127.15,127.33,127.1,127.26,55095.0,117.9001,118.067,117.8537,118.0021,55095.0
2016-12-09 12:30:00,127.3,127.79,127.3,127.74,40410.0,118.0392,118.4935,118.0392,118.4472,40410.0
2016-12-09 13:00:00,127.78,128.08,127.67,127.94,53167.0,118.4843,118.7624,118.3823,118.6326,53167.0
2016-12-09 13:30:00,127.91,128.08,127.72,128.0,34038.0,118.6048,118.7624,118.4286,118.6883,34038.0
2016-12-09 14:00:00,127.97,128.13,127.9,127.99,72709.0,118.6604,118.8088,118.5955,118.679,72709.0
2016-12-09 14:30:00,128.0,128.02,127.73,127.84,30553.0,118.6883,118.7068,118.4379,118.5399,30553.0
2016-12-09 15:00:00,127.79,128.29,127.77,128.21,44468.0,118.4935,118.9572,118.475,118.883,44468.0
2016-12-09 15:30:00,128.21,128.64,128.1,128.48,130619.0,118.883,119.2817,118.781,119.1333,130619.0
2016-12-12 09:30:00,128.26,128.61,127.12,127.92,48877.0,118.9293,119.2539,117.8723,118.6141,48877.0
2016-12-12 10:00:00,127.92,128.43,127.43,127.43,54377.0,118.6141,119.087,118.1597,118.1597,54377.0
2016-12-12 10:30:00,127.49,127.56,126.94,127.01,68018.0,118.2154,118.2803,117.7054,117.7703,68018.0
2016-12-12 11:00:00,126.95,126.95,126.24,126.26,90840.0,117.7146,117.7146,117.0563,117.0748,90840.0
2016-12-12 11:30:00,126.26,126.6,126.23,126.28,26964.0,117.0748,117.3901,117.047,117.0934,26964.0
2016-12-12 12:00:00,126.28,126.32,125.11,125.15,116950.0,117.0934,117.1305,116.0085,116.0456,116950.0
2016-12-12 12:30:00,125.17,125.29,124.87,124.99,150302.0,116.0641,116.1754,115.786,115.8972,150302.0
2016-12-12 13:00:00,125.03,125.13,124.88,124.91,57994.0,115.9343,116.027,115.7952,115.823,57994.0
2016-12-12 13:30:00,124.94,125.09,124.91,124.97,55616.0,115.8509,115.99,115.823,115.8787,55616.0
2016-12-12 14:00:00,125.02,125.08,124.77,124.99,76853.0,115.925,115.9807,115.6932,115.8972,76853.0
2016-12-12 14:30:00,125.04,125.07,124.78,124.95,49267.0,115.9436,115.9714,115.7025,115.8601,49267.0
2016-12-12 15:00:00,124.96,125.08,124.92,124.96,88701.0,115.8694,115.9807,115.8323,115.8694,88701.0
2016-12-12 15:30:00,124.98,125.28,124.94,125.06,171607.0,115.888,116.1661,115.8509,115.9621,171607.0
2016-12-13 09:30:00,125.73,127.44,125.64,125.76,94438.0,116.5834,118.169,116.4999,116.6112,94438.0
2016-12-13 10:00:00,125.72,126.0,125.24,125.32,53984.0,116.5741,116.8337,116.129,116.2032,53984.0
2016-12-13 10:30:00,125.31,125.48,124.95,125.21,89841.0,116.1939,116.3516,115.8601,116.1012,89841.0
2016-12-13 11:00:00,125.24,125.6,125.12,125.4,62044.0,116.129,116.4628,116.0178,116.2774,62044.0
2016-12-13 11:30:00,125.46,125.57,125.08,125.15,199726.0,116.333,116.435,115.9807,116.0456,199726.0
2016-12-13 12:00:00,125.24,125.63,125.18,125.59,86654.0,116.129,116.4907,116.0734,116.4536,86654.0
2016-12-13 12:30:00,125.59,125.6,125.2,125.46,62571.0,116.4536,116.4628,116.0919,116.333,62571.0
2016-12-13 13:00:00,125.43,125.51,125.12,125.39,35988.0,116.3052,116.3794,116.0178,116.2681,35988.0
2016-12-13 13:30:00,125.46,125.47,124.8,125.12,37334.0,116.333,116.3423,115.721,116.0178,37334.0
2016-12-13 14:00:00,125.11,125.38,124.9,125.09,38672.0,116.0085,116.2589,115.8138,115.99,38672.0
2016-12-13 14:30:00,125.09,125.68,125.03,125.52,56002.0,115.99,116.537,115.9343,116.3887,56002.0
2016-12-13 15:00:00,125.54,125.61,125.35,125.41,66869.0,116.4072,116.4721,116.231,116.2867,66869.0
2016-12-13 15:30:00,125.43,125.56,125.34,125.4,147660.0,116.3052,116.4258,116.2218,116.2774,147660.0
2016-12-14 09:30:00,125.4,126.96,124.82,126.66,85684.0,116.2774,117.7239,115.7396,117.4457,85684.0
2016-12-14 10:00:00,126.66,126.89,125.91,126.33,85894.0,117.4457,117.659,116.7503,117.1397,85894.0
2016-12-14 10:30:00,126.41,126.78,125.71,125.92,78807.0,117.2139,117.557,116.5648,116.7596,78807.0
2016-12-14 11:00:00,125.91,125.91,125.54,125.7,33159.0,116.7503,116.7503,116.4072,116.5556,33159.0
2016-12-14 11:30:00,125.75,125.86,125.46,125.77,36482.0,116.6019,116.7039,116.333,116.6205,36482.0
2016-12-14 12:00:00,125.77,126.11,125.64,125.66,24563.0,116.6205,116.9357,116.4999,116.5185,24563.0
2016-12-14 12:30:00,125.63,126.16,125.63,126.08,51095.0,116.4907,116.9821,116.4907,116.9079,51095.0
2016-12-14 13:00:00,126.07,126.49,125.9,125.98,55058.0,116.8987,117.2881,116.741,116.8152,55058.0
2016-12-14 13:30:00,126.03,126.13,125.38,125.38,51700.0,116.8616,116.9543,116.2589,116.2589,51700.0
2016-12-14 14:00:00,125.39,126.03,124.97,124.97,55655.0,116.2681,116.8616,115.8787,115.8787,55655.0
2016-12-14 14:30:00,124.98,125.34,124.44,124.47,99147.0,115.888,116.2218,115.3872,115.4151,99147.0
2016-12-14 15:00:00,124.5,124.63,123.67,124.12,116215.0,115.4429,115.5634,114.6733,115.0905,116215.0
2016-12-14 15:30:00,124.07,125.53,124.02,124.71,295488.0,115.0442,116.3979,114.9978,115.6376,295488.0
2016-12-15 09:30:00,125.18,125.92,124.58,124.99,59082.0,116.0734,116.7596,115.5171,115.8972,59082.0
2016-12-15 10:00:00,125.0,125.3,124.45,124.45,81658.0,115.9065,116.1847,115.3965,115.3965,81658.0
2016-12-15 10:30:00,124.39,124.91,124.12,124.65,53420.0,115.3409,115.823,115.0905,115.582,53420.0
2016-12-15 11:00:00,124.65,125.53,124.58,125.04,37522.0,115.582,116.3979,115.5171,115.9436,37522.0
2016-12-15 11:30:00,124.97,125.0,124.5,124.56,31050.0,115.8787,115.9065,115.4429,115.4985,31050.0
2016-12-15 12:00:00,124.6,124.63,123.9,124.17,33476.0,115.5356,115.5634,114.8865,115.1369,33476.0
2016-12-15 12:30:00,124.13,124.29,123.86,124.03,21304.0,115.0998,115.2481,114.8494,115.0071,21304.0
2016-12-15 13:00:00,124.09,124.39,124.04,124.21,35500.0,115.0627,115.3409,115.0163,115.174,35500.0
2016-12-15 13:30:00,124.17,124.23,123.63,123.63,29932.0,115.1369,115.1925,114.6362,114.6362,29932.0
2016-12-15 14:00:00,123.67,124.01,123.55,123.59,55843.0,114.6733,114.9885,114.562,114.5991,55843.0
2016-12-15 14:30:00,123.56,123.85,123.44,123.44,40642.0,114.5713,114.8402,114.46,114.46,40642.0
2016-12-15 15:00:00,123.48,124.04,123.36,123.84,64969.0,114.4971,115.0163,114.3858,114.8309,64969.0
2016-12-15 15:30:00,123.85,124.0,123.56,123.93,137641.0,114.8402,114.9792,114.5713,114.9143,137641.0
2016-12-16 09:30:00,124.03,124.89,123.93,124.41,169723.0,115.0071,115.8045,114.9143,115.3594,169723.0
2016-12-16 10:00:00,124.49,124.53,123.99,124.34,54161.0,115.4336,115.4707,114.97,115.2945,54161.0
2016-12-16 10:30:00,124.22,124.41,123.98,124.07,37058.0,115.1832,115.3594,114.9607,115.0442,37058.0
2016-12-16 11:00:00,124.09,124.17,123.6,123.83,25531.0,115.0627,115.1369,114.6083,114.8216,25531.0
2016-12-16 11:30:00,123.91,124.39,123.81,124.14,36655.0,114.8958,115.3409,114.8031,115.1091,36655.0
2016-12-16 12:00:00,124.18,124.21,123.64,123.69,48708.0,115.1462,115.174,114.6454,114.6918,48708.0
2016-12-16 12:30:00,123.67,123.8,123.35,123.43,54136.0,114.6733,114.7938,114.3765,114.4507,54136.0
2016-12-16 13:00:00,123.42,123.42,122.97,123.03,64938.0,114.4414,114.4414,114.0242,114.0798,64938.0
2016-12-16 13:30:00,123.03,123.3,122.94,123.01,49768.0,114.0798,114.3302,113.9964,114.0613,49768.0
2016-12-16 14:00:00,123.02,123.13,122.92,123.03,43909.0,114.0705,114.1725,113.9778,114.0798,43909.0
2016-12-16 14:30:00,122.98,123.35,122.93,123.27,76823.0,114.0334,114.3765,113.9871,114.3024,76823.0
2016-12-16 15:00:00,123.27,123.55,123.24,123.44,70487.0,114.3024,114.562,114.2745,114.46,70487.0
2016-12-16 15:30:00,123.48,123.55,123.16,123.42,134330.0,114.4971,114.562,114.2004,114.4414,134330.0
2016-12-19 09:30:00,123.46,123.47,121.84,122.1,208499.0,114.4785,114.4878,112.9764,113.2175,208499.0
2016-12-19 10:00:00,122.18,122.84,121.89,122.43,152499.0,113.2916,113.9036,113.0227,113.5235,152499.0
2016-12-19 10:30:00,122.39,123.03,121.88,122.95,116258.0,113.4864,114.0798,113.0135,114.0056,116258.0
2016-12-19 11:00:00,122.97,123.93,122.64,122.65,75858.0,114.0242,114.9143,113.7182,113.7275,75858.0
2016-12-19 11:30:00,122.71,122.98,122.23,122.96,36070.0,113.7831,114.0334,113.338,114.0149,36070.0
2016-12-19 12:00:00,122.9,123.46,122.77,123.3,25116.0,113.9593,114.4785,113.8387,114.3302,25116.0
2016-12-19 12:30:00,123.32,123.49,123.18,123.35,41021.0,114.3487,114.5063,114.2189,114.3765,41021.0
2016-12-19 13:00:00,123.36,123.61,123.3,123.48,24316.0,114.3858,114.6176,114.3302,114.4971,24316.0
2016-12-19 13:30:00,123.57,123.77,123.26,123.71,30986.0,114.5805,114.766,114.2931,114.7103,30986.0
2016-12-19 14:00:00,123.55,124.06,123.49,124.02,38482.0,114.562,115.0349,114.5063,114.9978,38482.0
2016-12-19 14:30:00,124.01,124.3,123.87,124.24,70751.0,114.9885,115.2574,114.8587,115.2018,70751.0
2016-12-19 15:00:00,124.24,124.34,123.68,124.01,69088.0,115.2018,115.2945,114.6825,114.9885,69088.0
2016-12-19 15:30:00,123.99,124.25,123.91,124.21,113440.0,114.97,115.2111,114.8958,115.174,113440.0
2016-12-20 09:30:00,124.1,124.19,123.13,123.93,95768.0,115.072,115.1554,114.1725,114.9143,95768.0
2016-12-20 10:00:00,123.91,124.09,123.68,123.73,73520.0,114.8958,115.0627,114.6825,114.7289,73520.0
2016-12-20 10:30:00,123.79,124.07,123.76,123.95,54097.0,114.7845,115.0442,114.7567,114.9329,54097.0
2016-12-20 11:00:00,123.94,125.78,123.86,125.75,109429.0,114.9236,116.6298,114.8494,116.6019,109429.0
2016-12-20 11:30:00,125.73,125.98,125.72,125.98,53434.0,116.5834,116.8152,116.5741,116.8152,53434.0
2016-12-20 12:00:00,125.88,126.85,125.84,126.73,60659.0,116.7225,117.6219,116.6854,117.5106,60659.0
2016-12-20 12:30:00,126.61,126.91,126.49,126.75,45623.0,117.3994,117.6775,117.2881,117.5292,45623.0
2016-12-20 13:00:00,126.74,126.83,126.46,126.46,29475.0,117.5199,117.6034,117.2603,117.2603,29475.0
2016-12-20 13:30:00,126.46,126.46,126.01,126.07,29739.0,117.2603,117.2603,116.843,116.8987,29739.0
2016-12-20 14:00:00,126.09,126.26,125.66,126.0,47405.0,116.9172,117.0748,116.5185,116.8337,47405.0
2016-12-20 14:30:00,126.04,126.36,125.92,126.33,36432.0,116.8708,117.1676,116.7596,117.1397,36432.0
2016-12-20 15:00:00,126.33,126.69,125.71,125.86,100657.0,117.1397,117.4736,116.5648,116.7039,100657.0
2016-12-20 15:30:00,125.88,126.09,125.8,125.95,80259.0,116.7225,116.9172,116.6483,116.7874,80259.0
2016-12-21 09:30:00,126.05,126.81,125.79,126.46,69641.0,116.8801,117.5848,116.639,117.2603,69641.0
2016-12-21 10:00:00,126.46,126.67,126.12,126.29,89278.0,117.2603,117.455,116.945,117.1027,89278.0
2016-12-21 10:30:00,126.24,126.44,125.92,126.1,33592.0,117.0563,117.2417,116.7596,116.9265,33592.0
2016-12-21 11:00:00,126.08,126.57,126.0,126.23,26177.0,116.9079,117.3623,116.8337,117.047,26177.0
2016-12-21 11:30:00,126.21,126.31,126.01,126.08,29873.0,117.0285,117.1212,116.843,116.9079,29873.0
2016-12-21 12:00:00,126.08,126.45,126.0,126.37,22880.0,116.9079,117.251,116.8337,117.1768,22880.0
2016-12-21 12:30:00,126.41,126.67,126.4,126.45,39374.0,117.2139,117.455,117.2047,117.251,39374.0
2016-12-21 13:00:00,126.44,126.59,126.12,126.14,56524.0,117.2417,117.3808,116.945,116.9636,56524.0
2016-12-21 13:30:00,126.15,126.34,126.07,126.1,38433.0,116.9728,117.149,116.8987,116.9265,38433.0
2016-12-21 14:00:00,126.07,126.33,126.06,126.25,37130.0,116.8987,117.1397,116.8894,117.0656,37130.0
2016-12-21 14:30:00,126.25,126.64,126.2,126.3,30743.0,117.0656,117.4272,117.0192,117.1119,30743.0
2016-12-21 15:00:00,126.3,126.6,126.27,126.58,48488.0,117.1119,117.3901,117.0841,117.3716,48488.0
2016-12-21 15:30:00,126.59,126.59,126.16,126.18,108016.0,117.3808,117.3808,116.9821,117.0007,108016.0
2016-12-22 09:30:00,125.82,126.1,125.39,125.71,25296.0,116.6668,116.9265,116.2681,116.5648,25296.0
2016-12-22 10:00:00,125.69,126.35,125.65,126.35,38395.0,116.5463,117.1583,116.5092,117.1583,38395.0
2016-12-22 10:30:00,126.41,126.49,126.12,126.23,23913.0,117.2139,117.2881,116.945,117.047,23913.0
2016-12-22 11:00:00,126.2,126.52,126.0,126.0,50701.0,117.0192,117.3159,116.8337,116.8337,50701.0
2016-12-22 11:30:00,125.91,126.12,125.53,125.63,52840.0,116.7503,116.945,116.3979,116.4907,52840.0
2016-12-22 12:00:00,125.65,125.7,125.09,125.09,40638.0,116.5092,116.5556,115.99,115.99,40638.0
2016-12-22 12:30:00,125.09,125.73,125.07,125.56,18255.0,115.99,116.5834,115.9714,116.4258,18255.0
2016-12-22 13:00:00,125.54,125.56,125.33,125.5,16681.0,116.4072,116.4258,116.2125,116.3701,16681.0
2016-12-22 13:30:00,125.43,125.86,125.39,125.73,14298.0,116.3052,116.7039,116.2681,116.5834,14298.0
2016-12-22 14:00:00,125.76,125.82,125.65,125.8,20082.0,116.6112,116.6668,116.5092,116.6483,20082.0
2016-12-22 14:30:00,125.76,125.82,125.67,125.72,21529.0,116.6112,116.6668,116.5278,116.5741,21529.0
2016-12-22 15:00:00,125.71,125.75,125.25,125.27,43579.0,116.5648,116.6019,116.1383,116.1569,43579.0
2016-12-22 15:30:00,125.26,125.33,124.99,125.29,62429.0,116.1476,116.2125,115.8972,116.1754,62429.0
2016-12-23 09:30:00,125.63,125.63,123.87,124.42,31103.0,116.4907,116.4907,114.8587,115.3687,31103.0
2016-12-23 10:00:00,124.43,125.14,124.29,124.49,34903.0,115.378,116.0363,115.2481,115.4336,34903.0
2016-12-23 10:30:00,124.48,124.8,124.41,124.65,18285.0,115.4243,115.721,115.3594,115.582,18285.0
2016-12-23 11:00:00,124.59,125.18,124.48,125.09,25728.0,115.5263,116.0734,115.4243,115.99,25728.0
2016-12-23 11:30:00,125.16,125.44,124.95,125.13,69640.0,116.0549,116.3145,115.8601,116.027,69640.0
2016-12-23 12:00:00,125.22,125.51,125.04,125.31,51718.0,116.1105,116.3794,115.9436,116.1939,51718.0
2016-12-23 12:30:00,125.37,125.43,124.96,125.08,20285.0,116.2496,116.3052,115.8694,115.9807,20285.0
2016-12-23 13:00:00,125.18,125.2,124.98,125.2,6700.0,116.0734,116.0919,115.888,116.0919,6700.0
2016-12-23 13:30:00,125.2,125.35,125.16,125.3,9540.0,116.0919,116.231,116.0549,116.1847,9540.0
2016-12-23 14:00:00,125.31,125.96,125.26,125.91,21442.0,116.1939,116.7967,116.1476,116.7503,21442.0
2016-12-23 14:30:00,125.92,126.15,125.87,125.87,26841.0,116.7596,116.9728,116.7132,116.7132,26841.0
2016-12-23 15:00:00,125.86,126.11,125.62,125.62,29019.0,116.7039,116.9357,116.4814,116.4814,29019.0
2016-12-23 15:30:00,125.63,125.65,125.43,125.61,55987.0,116.4907,116.5092,116.3052,116.4721,55987.0
2016-12-27 09:30:00,125.8,127.07,125.65,126.72,29224.0,116.6483,117.8259,116.5092,117.5014,29224.0
2016-12-27 10:00:00,126.68,127.63,126.68,127.03,41949.0,117.4643,118.3452,117.4643,117.7888,41949.0
2016-12-27 10:30:00,127.14,127.56,126.95,127.34,13187.0,117.8908,118.2803,117.7146,118.0763,13187.0
2016-12-27 11:00:00,127.4,127.55,126.7,126.92,17401.0,118.1319,118.271,117.4828,117.6868,17401.0
2016-12-27 11:30:00,126.88,127.1,126.75,127.05,23330.0,117.6497,117.8537,117.5292,117.8074,23330.0
2016-12-27 12:00:00,127.05,127.25,126.9,127.15,24521.0,117.8074,117.9928,117.6683,117.9001,24521.0
2016-12-27 12:30:00,127.16,127.34,127.08,127.27,18614.0,117.9094,118.0763,117.8352,118.0114,18614.0
2016-12-27 13:00:00,127.28,127.29,127.06,127.23,9538.0,118.0206,118.0299,117.8166,117.9743,9538.0
2016-12-27 13:30:00,127.2,127.39,127.09,127.37,13712.0,117.9465,118.1226,117.8445,118.1041,13712.0
2016-12-27 14:00:00,127.39,128.1,127.3,127.61,30146.0,118.1226,118.781,118.0392,118.3266,30146.0
2016-12-27 14:30:00,127.66,127.79,127.55,127.67,16299.0,118.373,118.4935,118.271,118.3823,16299.0
2016-12-27 15:00:00,127.67,127.84,127.61,127.66,19585.0,118.3823,118.5399,118.3266,118.373,19585.0
2016-12-27 15:30:00,127.71,127.72,127.45,127.56,53694.0,118.4194,118.4286,118.1783,118.2803,53694.0
2016-12-28 09:30:00,128.65,129.71,127.76,127.76,62485.0,119.291,120.2739,118.4657,118.4657,62485.0
2016-12-28 10:00:00,127.76,128.03,127.16,127.96,54745.0,118.4657,118.7161,117.9094,118.6512,54745.0
2016-12-28 10:30:00,127.96,127.97,127.38,127.54,39980.0,118.6512,118.6604,118.1134,118.2617,39980.0
2016-12-28 11:00:00,127.48,128.3,127.48,128.08,56798.0,118.2061,118.9664,118.2061,118.7624,56798.0
2016-12-28 11:30:00,128.08,128.18,127.49,127.54,31649.0,118.7624,118.8552,118.2154,118.2617,31649.0
2016-12-28 12:00:00,127.54,127.55,126.77,126.77,37314.0,118.2617,118.271,117.5477,117.5477,37314.0
2016-12-28 12:30:00,126.78,127.13,126.69,126.98,41875.0,117.557,117.8815,117.4736,117.7425,41875.0
2016-12-28 13:00:00,127.0,127.27,126.97,127.1,34971.0,117.761,118.0114,117.7332,117.8537,34971.0
2016-12-28 13:30:00,127.11,127.27,126.94,127.1,26062.0,117.863,118.0114,117.7054,117.8537,26062.0
2016-12-28 14:00:00,127.1,127.14,126.84,126.94,31771.0,117.8537,117.8908,117.6126,117.7054,31771.0
2016-12-28 14:30:00,126.98,127.07,126.73,126.87,31718.0,117.7425,117.8259,117.5106,117.6405,31718.0
2016-12-28 15:00:00,126.87,127.06,126.53,126.59,47539.0,117.6405,117.8166,117.3252,117.3808,47539.0
2016-12-28 15:30:00,126.59,126.99,126.53,126.86,119090.0,117.3808,117.7517,117.3252,117.6312,119090.0
2016-12-29 09:30:00,127.05,128.99,127.05,128.78,85472.0,117.8074,119.6062,117.8074,119.4115,85472.0
2016-12-29 10:00:00,128.75,128.83,127.76,127.89,69187.0,119.3837,119.4579,118.4657,118.5863,69187.0
2016-12-29 10:30:00,127.78,128.1,127.23,127.86,37174.0,118.4843,118.781,117.9743,118.5584,37174.0
2016-12-29 11:00:00,127.92,128.0,127.36,127.74,38256.0,118.6141,118.6883,118.0948,118.4472,38256.0
2016-12-29 11:30:00,127.64,127.67,127.12,127.35,51657.0,118.3544,118.3823,117.8723,118.0855,51657.0
2016-12-29 12:00:00,127.35,127.35,126.85,127.23,23935.0,118.0855,118.0855,117.6219,117.9743,23935.0
2016-12-29 12:30:00,127.12,127.72,127.04,127.32,30903.0,117.8723,118.4286,117.7981,118.0577,30903.0
2016-12-29 13:00:00,127.32,127.48,127.24,127.41,23097.0,118.0577,118.2061,117.9835,118.1412,23097.0
2016-12-29 13:30:00,127.4,127.41,127.03,127.29,25292.0,118.1319,118.1412,117.7888,118.0299,25292.0
2016-12-29 14:00:00,127.31,127.81,127.28,127.8,31694.0,118.0484,118.5121,118.0206,118.5028,31694.0
2016-12-29 14:30:00,127.8,127.8,127.28,127.28,28083.0,118.5028,118.5028,118.0206,118.0206,28083.0
2016-12-29 15:00:00,127.28,127.52,127.21,127.41,35144.0,118.0206,118.2432,117.9557,118.1412,35144.0
2016-12-29 15:30:00,127.41,127.51,127.21,127.27,99338.0,118.1412,118.2339,117.9557,118.0114,99338.0
2016-12-30 09:30:00,127.73,128.37,126.44,126.44,45603.0,118.4379,119.0313,117.2417,117.2417,45603.0
2016-12-30 10:00:00,126.37,126.47,125.89,126.11,44166.0,117.1768,117.2696,116.7318,116.9357,44166.0
2016-12-30 10:30:00,126.07,126.41,125.79,126.41,24359.0,116.8987,117.2139,116.639,117.2139,24359.0
2016-12-30 11:00:00,126.38,126.39,125.91,125.91,14098.0,117.1861,117.1954,116.7503,116.7503,14098.0
2016-12-30 11:30:00,125.9,126.25,125.87,126.23,11720.0,116.741,117.0656,116.7132,117.047,11720.0
2016-12-30 12:00:00,126.17,126.24,125.74,125.87,19464.0,116.9914,117.0563,116.5927,116.7132,19464.0
2016-12-30 12:30:00,125.87,125.93,125.41,125.63,12543.0,116.7132,116.7688,116.2867,116.4907,12543.0
2016-12-30 13:00:00,125.63,125.78,125.48,125.6,32278.0,116.4907,116.6298,116.3516,116.4628,32278.0
2016-12-30 13:30:00,125.58,125.83,125.53,125.53,22867.0,116.4443,116.6761,116.3979,116.3979,22867.0
2016-12-30 14:00:00,125.65,125.65,125.28,125.37,10992.0,116.5092,116.5092,116.1661,116.2496,10992.0
2016-12-30 14:30:00,125.29,125.63,125.14,125.24,30308.0,116.1754,116.4907,116.0363,116.129,30308.0
2016-12-30 15:00:00,125.28,125.49,125.14,125.19,33250.0,116.1661,116.3609,116.0363,116.0827,33250.0
2016-12-30 15:30:00,125.2,125.39,124.77,125.22,140964.0,116.0919,116.2681,115.6932,116.1105,140964.0
2017-01-03 09:30:00,126.04,127.06,125.82,126.1,72857.0,116.8708,117.8166,116.6668,116.9265,72857.0
2017-01-03 10:00:00,126.08,126.93,126.08,126.44,50741.0,116.9079,117.6961,116.9079,117.2417,50741.0
2017-01-03 10:30:00,126.37,126.41,123.65,123.65,109565.0,117.1768,117.2139,114.6547,114.6547,109565.0
2017-01-03 11:00:00,123.79,124.49,123.48,123.79,60485.0,114.7845,115.4336,114.4971,114.7845,60485.0
2017-01-03 11:30:00,123.89,124.55,123.65,124.1,43141.0,114.8772,115.4892,114.6547,115.072,43141.0
2017-01-03 12:00:00,124.33,124.6,124.01,124.06,32002.0,115.2852,115.5356,114.9885,115.0349,32002.0
2017-01-03 12:30:00,124.09,124.24,123.77,123.83,51063.0,115.0627,115.2018,114.766,114.8216,51063.0
2017-01-03 13:00:00,123.86,124.14,123.7,124.0,28186.0,114.8494,115.1091,114.7011,114.9792,28186.0
2017-01-03 13:30:00,124.04,124.2,123.91,124.12,42960.0,115.0163,115.1647,114.8958,115.0905,42960.0
2017-01-03 14:00:00,124.05,124.11,123.81,124.01,39216.0,115.0256,115.0812,114.8031,114.9885,39216.0
2017-01-03 14:30:00,124.03,124.17,123.91,124.07,38534.0,115.0071,115.1369,114.8958,115.0442,38534.0
2017-01-03 15:00:00,124.05,124.1,123.61,123.89,51562.0,115.0256,115.072,114.6176,114.8772,51562.0
2017-01-03 15:30:00,123.87,124.68,123.69,124.64,154442.0,114.8587,115.6098,114.6918,115.5727,154442.0
2017-01-04 09:30:00,124.45,126.23,124.06,126.01,53726.0,115.3965,117.047,115.0349,116.843,53726.0
2017-01-04 10:00:00,126.0,126.91,125.97,126.73,37792.0,116.8337,117.6775,116.8059,117.5106,37792.0
2017-01-04 10:30:00,126.78,126.83,125.93,126.28,43210.0,117.557,117.6034,116.7688,117.0934,43210.0
2017-01-04 11:00:00,126.28,127.16,126.14,126.86,34803.0,117.0934,117.9094,116.9636,117.6312,34803.0
2017-01-04 11:30:00,126.9,127.4,126.88,127.34,27028.0,117.6683,118.1319,117.6497,118.0763,27028.0
2017-01-04 12:00:00,127.34,127.92,127.13,127.73,44493.0,118.0763,118.6141,117.8815,118.4379,44493.0
2017-01-04 12:30:00,127.72,127.85,127.32,127.33,42133.0,118.4286,118.5492,118.0577,118.067,42133.0
2017-01-04 13:00:00,127.3,127.38,126.93,127.26,26864.0,118.0392,118.1134,117.6961,118.0021,26864.0
2017-01-04 13:30:00,127.2,127.47,127.17,127.37,21398.0,117.9465,118.1968,117.9186,118.1041,21398.0
2017-01-04 14:00:00,127.36,127.81,127.25,127.68,17836.0,118.0948,118.5121,117.9928,118.3915,17836.0
2017-01-04 14:30:00,127.71,127.9,127.6,127.71,33364.0,118.4194,118.5955,118.3174,118.4194,33364.0
2017-01-04 15:00:00,127.66,127.97,127.57,127.68,43096.0,118.373,118.6604,118.2895,118.3915,43096.0
2017-01-04 15:30:00,127.6,127.92,127.29,127.79,181491.0,118.3174,118.6141,118.0299,118.4935,181491.0
2017-01-05 09:30:00,127.43,128.51,127.15,128.43,56040.0,118.1597,119.1612,117.9001,119.087,56040.0
2017-01-05 10:00:00,128.37,128.65,127.55,127.94,35482.0,119.0313,119.291,118.271,118.6326,35482.0
2017-01-05 10:30:00,127.97,128.32,127.65,127.84,29720.0,118.6604,118.985,118.3637,118.5399,29720.0
2017-01-05 11:00:00,127.68,128.0,127.42,127.81,41398.0,118.3915,118.6883,118.1504,118.5121,41398.0
2017-01-05 11:30:00,127.81,127.81,126.62,126.96,36054.0,118.5121,118.5121,117.4086,117.7239,36054.0
2017-01-05 12:00:00,126.87,127.02,126.31,126.76,24911.0,117.6405,117.7795,117.1212,117.5385,24911.0
2017-01-05 12:30:00,126.72,127.25,126.62,126.87,35907.0,117.5014,117.9928,117.4086,117.6405,35907.0
2017-01-05 13:00:00,126.83,127.02,126.72,126.79,15304.0,117.6034,117.7795,117.5014,117.5663,15304.0
2017-01-05 13:30:00,126.86,126.87,126.46,126.58,20302.0,117.6312,117.6405,117.2603,117.3716,20302.0
2017-01-05 14:00:00,126.63,126.71,126.52,126.65,26620.0,117.4179,117.4921,117.3159,117.4365,26620.0
2017-01-05 14:30:00,126.68,126.86,126.59,126.78,18375.0,117.4643,117.6312,117.3808,117.557,18375.0
2017-01-05 15:00:00,126.78,127.16,126.77,127.14,32731.0,117.557,117.9094,117.5477,117.8908,32731.0
2017-01-05 15:30:00,127.13,127.6,127.0,127.44,101629.0,117.8815,118.3174,117.761,118.169,101629.0
2017-01-06 09:30:00,126.5,127.11,125.65,125.9,48120.0,117.2974,117.863,116.5092,116.741,48120.0
2017-01-06 10:00:00,125.9,125.95,124.9,125.1,45494.0,116.741,116.7874,115.8138,115.9992,45494.0
2017-01-06 10:30:00,125.1,125.1,123.71,123.71,64604.0,115.9992,115.9992,114.7103,114.7103,64604.0
2017-01-06 11:00:00,123.83,124.43,123.79,123.86,73826.0,114.8216,115.378,114.7845,114.8494,73826.0
2017-01-06 11:30:00,123.87,124.49,123.8,124.33,54449.0,114.8587,115.4336,114.7938,115.2852,54449.0
2017-01-06 12:00:00,124.25,124.3,123.86,124.05,52457.0,115.2111,115.2574,114.8494,115.0256,52457.0
2017-01-06 12:30:00,124.06,124.13,123.5,123.57,53002.0,115.0349,115.0998,114.5156,114.5805,53002.0
2017-01-06 13:00:00,123.6,123.68,123.37,123.48,43656.0,114.6083,114.6825,114.3951,114.4971,43656.0
2017-01-06 13:30:00,123.48,124.31,123.46,124.27,56799.0,114.4971,115.2667,114.4785,115.2296,56799.0
2017-01-06 14:00:00,124.3,124.5,124.21,124.34,58117.0,115.2574,115.4429,115.174,115.2945,58117.0
2017-01-06 14:30:00,124.35,124.37,123.72,123.98,82898.0,115.3038,115.3223,114.7196,114.9607,82898.0
2017-01-06 15:00:00,123.98,124.12,123.6,123.6,103093.0,114.9607,115.0905,114.6083,114.6083,103093.0
2017-01-06 15:30:00,123.58,123.98,123.55,123.82,140034.0,114.5898,114.9607,114.562,114.8123,140034.0
2017-01-09 09:30:00,123.58,123.78,123.08,123.42,57823.0,114.5898,114.7753,114.1262,114.4414,57823.0
2017-01-09 10:00:00,123.46,123.71,123.4,123.64,40784.0,114.4785,114.7103,114.4229,114.6454,40784.0
2017-01-09 10:30:00,123.63,123.8,123.29,123.67,64199.0,114.6362,114.7938,114.3209,114.6733,64199.0
2017-01-09 11:00:00,123.63,123.75,123.36,123.39,43025.0,114.6362,114.7474,114.3858,114.4136,43025.0
2017-01-09 11:30:00,123.33,123.53,123.12,123.26,36686.0,114.358,114.5434,114.1633,114.2931,36686.0
2017-01-09 12:00:00,123.2,123.7,122.9,123.05,54464.0,114.2374,114.7011,113.9593,114.0984,54464.0
2017-01-09 12:30:00,123.05,123.39,122.96,123.35,20423.0,114.0984,114.4136,114.0149,114.3765,20423.0
2017-01-09 13:00:00,123.35,123.61,123.35,123.43,43471.0,114.3765,114.6176,114.3765,114.4507,43471.0
2017-01-09 13:30:00,123.43,123.49,122.92,123.24,22911.0,114.4507,114.5063,113.9778,114.2745,22911.0
2017-01-09 14:00:00,123.31,123.48,123.07,123.2,30712.0,114.3394,114.4971,114.1169,114.2374,30712.0
2017-01-09 14:30:00,123.22,123.24,122.57,122.57,24779.0,114.256,114.2745,113.6533,113.6533,24779.0
2017-01-09 15:00:00,122.65,122.93,122.6,122.87,33051.0,113.7275,113.9871,113.6811,113.9315,33051.0
2017-01-09 15:30:00,122.87,122.98,122.7,122.72,125533.0,113.9315,114.0334,113.7738,113.7924,125533.0
2017-01-10 09:30:00,123.03,123.5,122.39,122.75,50570.0,114.0798,114.5156,113.4864,113.8202,50570.0
2017-01-10 10:00:00,122.8,123.12,122.78,123.0,55177.0,113.8665,114.1633,113.848,114.052,55177.0
2017-01-10 10:30:00,123.02,123.75,122.89,123.63,47915.0,114.0705,114.7474,113.95,114.6362,47915.0
2017-01-10 11:00:00,123.57,123.78,123.24,123.25,56949.0,114.5805,114.7753,114.2745,114.2838,56949.0
2017-01-10 11:30:00,123.28,123.53,123.12,123.53,49336.0,114.3116,114.5434,114.1633,114.5434,49336.0
2017-01-10 12:00:00,123.54,123.8,123.45,123.58,37367.0,114.5527,114.7938,114.4693,114.5898,37367.0
2017-01-10 12:30:00,123.55,123.7,123.27,123.64,20408.0,114.562,114.7011,114.3024,114.6454,20408.0
2017-01-10 13:00:00,123.63,123.63,123.16,123.16,17527.0,114.6362,114.6362,114.2004,114.2004,17527.0
2017-01-10 13:30:00,123.21,123.33,122.79,122.79,18271.0,114.2467,114.358,113.8573,113.8573,18271.0
2017-01-10 14:00:00,122.87,123.06,122.72,122.96,9887.0,113.9315,114.1076,113.7924,114.0149,9887.0
2017-01-10 14:30:00,123.02,123.36,122.96,123.22,13090.0,114.0705,114.3858,114.0149,114.256,13090.0
2017-01-10 15:00:00,123.22,123.62,123.22,123.54,24917.0,114.256,114.6269,114.256,114.5527,24917.0
2017-01-10 15:30:00,123.55,123.71,123.5,123.61,67689.0,114.562,114.7103,114.5156,114.6176,67689.0
2017-01-11 09:30:00,123.75,123.75,123.0,123.49,24714.0,114.7474,114.7474,114.052,114.5063,24714.0
2017-01-11 10:00:00,123.62,123.73,123.3,123.47,35302.0,114.6269,114.7289,114.3302,114.4878,35302.0
2017-01-11 10:30:00,123.47,123.61,123.12,123.32,35619.0,114.4878,114.6176,114.1633,114.3487,35619.0
2017-01-11 11:00:00,123.33,123.74,123.04,123.26,42600.0,114.358,114.7382,114.0891,114.2931,42600.0
2017-01-11 11:30:00,123.26,123.7,122.91,123.55,37644.0,114.2931,114.7011,113.9685,114.562,37644.0
2017-01-11 12:00:00,123.49,123.59,123.05,123.26,27008.0,114.5063,114.5991,114.0984,114.2931,27008.0
2017-01-11 12:30:00,123.25,123.28,122.87,123.08,10267.0,114.2838,114.3116,113.9315,114.1262,10267.0
2017-01-11 13:00:00,123.08,123.18,122.63,122.65,18483.0,114.1262,114.2189,113.7089,113.7275,18483.0
2017-01-11 13:30:00,122.58,123.19,122.5,123.17,18288.0,113.6625,114.2282,113.5884,114.2096,18288.0
2017-01-11 14:00:00,123.2,123.33,123.06,123.16,8254.0,114.2374,114.358,114.1076,114.2004,8254.0
2017-01-11 14:30:00,123.18,123.25,123.02,123.08,13257.0,114.2189,114.2838,114.0705,114.1262,13257.0
2017-01-11 15:00:00,123.04,123.31,123.04,123.16,17303.0,114.0891,114.3394,114.0891,114.2004,17303.0
2017-01-11 15:30:00,123.14,123.53,123.1,123.48,58205.0,114.1818,114.5434,114.1447,114.4971,58205.0
2017-01-12 09:30:00,123.38,123.48,121.95,122.5,74482.0,114.4043,114.4971,113.0784,113.5884,74482.0
2017-01-12 10:00:00,122.51,122.54,121.71,121.98,43131.0,113.5976,113.6255,112.8558,113.1062,43131.0
2017-01-12 10:30:00,121.96,121.98,121.25,121.56,70230.0,113.0877,113.1062,112.4293,112.7168,70230.0
2017-01-12 11:00:00,121.53,121.59,120.85,120.85,55494.0,112.6889,112.7446,112.0584,112.0584,55494.0
2017-01-12 11:30:00,120.91,121.45,120.79,121.4,61658.0,112.114,112.6148,112.0028,112.5684,61658.0
2017-01-12 12:00:00,121.44,121.9,121.41,121.71,23791.0,112.6055,113.032,112.5777,112.8558,23791.0
2017-01-12 12:30:00,121.63,122.1,121.63,122.07,35014.0,112.7817,113.2175,112.7817,113.1896,35014.0
2017-01-12 13:00:00,122.04,122.48,122.03,122.33,20215.0,113.1618,113.5698,113.1526,113.4307,20215.0
2017-01-12 13:30:00,122.33,122.8,122.33,122.74,17499.0,113.4307,113.8665,113.4307,113.8109,17499.0
2017-01-12 14:00:00,122.73,122.77,121.98,122.01,34807.0,113.8016,113.8387,113.1062,113.134,34807.0
2017-01-12 14:30:00,122.08,122.61,122.04,122.61,30151.0,113.1989,113.6904,113.1618,113.6904,30151.0
2017-01-12 15:00:00,122.63,122.8,122.58,122.58,25222.0,113.7089,113.8665,113.6625,113.6625,25222.0
2017-01-12 15:30:00,122.62,122.7,122.53,122.55,184757.0,113.6996,113.7738,113.6162,113.6347,184757.0
2017-01-13 09:30:00,122.72,124.49,122.69,124.09,76316.0,113.7924,115.4336,113.7645,115.0627,76316.0
2017-01-13 10:00:00,124.12,124.35,123.41,123.53,48625.0,115.0905,115.3038,114.4322,114.5434,48625.0
2017-01-13 10:30:00,123.5,123.65,123.27,123.61,46992.0,114.5156,114.6547,114.3024,114.6176,46992.0
2017-01-13 11:00:00,123.65,123.85,123.23,123.68,52109.0,114.6547,114.8402,114.2653,114.6825,52109.0
2017-01-13 11:30:00,123.68,123.99,123.59,123.91,52456.0,114.6825,114.97,114.5991,114.8958,52456.0
2017-01-13 12:00:00,123.96,124.02,123.76,123.92,81148.0,114.9422,114.9978,114.7567,114.9051,81148.0
2017-01-13 12:30:00,123.97,124.17,123.95,124.03,33316.0,114.9514,115.1369,114.9329,115.0071,33316.0
2017-01-13 13:00:00,124.05,124.15,123.92,124.02,26036.0,115.0256,115.1183,114.9051,114.9978,26036.0
2017-01-13 13:30:00,124.05,124.1,123.86,123.86,53629.0,115.0256,115.072,114.8494,114.8494,53629.0
2017-01-13 14:00:00,123.83,123.95,123.78,123.83,25073.0,114.8216,114.9329,114.7753,114.8216,25073.0
2017-01-13 14:30:00,123.81,124.13,123.8,124.05,24056.0,114.8031,115.0998,114.7938,115.0256,24056.0
2017-01-13 15:00:00,124.04,124.47,123.91,124.41,47928.0,115.0163,115.4151,114.8958,115.3594,47928.0
2017-01-13 15:30:00,124.4,124.5,124.28,124.36,162400.0,115.3501,115.4429,115.2389,115.3131,162400.0
2017-01-17 09:30:00,124.37,124.37,121.53,121.72,67778.0,115.3223,115.3223,112.6889,112.8651,67778.0
2017-01-17 10:00:00,121.9,123.36,121.75,122.87,66738.0,113.032,114.3858,112.8929,113.9315,66738.0
2017-01-17 10:30:00,122.89,123.03,122.36,122.64,27398.0,113.95,114.0798,113.4586,113.7182,27398.0
2017-01-17 11:00:00,122.6,123.28,122.6,123.28,21931.0,113.6811,114.3116,113.6811,114.3116,21931.0
2017-01-17 11:30:00,123.29,123.7,123.27,123.55,21587.0,114.3209,114.7011,114.3024,114.562,21587.0
2017-01-17 12:00:00,123.54,123.77,123.43,123.76,32985.0,114.5527,114.766,114.4507,114.7567,32985.0
2017-01-17 12:30:00,123.78,124.06,123.75,123.94,34734.0,114.7753,115.0349,114.7474,114.9236,34734.0
2017-01-17 13:00:00,123.94,124.26,123.82,123.88,34120.0,114.9236,115.2203,114.8123,114.868,34120.0
2017-01-17 13:30:00,123.85,124.14,123.85,123.94,23528.0,114.8402,115.1091,114.8402,114.9236,23528.0
2017-01-17 14:00:00,123.94,123.97,123.43,123.45,12960.0,114.9236,114.9514,114.4507,114.4693,12960.0
2017-01-17 14:30:00,123.48,123.49,122.94,123.02,31209.0,114.4971,114.5063,113.9964,114.0705,31209.0
2017-01-17 15:00:00,123.04,123.41,122.87,123.28,69892.0,114.0891,114.4322,113.9315,114.3116,69892.0
2017-01-17 15:30:00,123.27,123.71,123.19,123.65,127444.0,114.3024,114.7103,114.2282,114.6547,127444.0
2017-01-18 09:30:00,123.77,124.95,122.81,124.88,84459.0,114.766,115.8601,113.8758,115.7952,84459.0
2017-01-18 10:00:00,124.82,125.38,124.53,125.2,92446.0,115.7396,116.2589,115.4707,116.0919,92446.0
2017-01-18 10:30:00,125.18,125.93,125.15,125.64,75780.0,116.0734,116.7688,116.0456,116.4999,75780.0
2017-01-18 11:00:00,125.62,126.95,125.62,126.82,109143.0,116.4814,117.7146,116.4814,117.5941,109143.0
2017-01-18 11:30:00,126.79,127.18,126.06,126.15,77354.0,117.5663,117.9279,116.8894,116.9728,77354.0
2017-01-18 12:00:00,126.05,126.22,125.6,125.71,29871.0,116.8801,117.0377,116.4628,116.5648,29871.0
2017-01-18 12:30:00,125.64,125.67,125.52,125.65,50887.0,116.4999,116.5278,116.3887,116.5092,50887.0
2017-01-18 13:00:00,125.62,125.93,125.28,125.28,51937.0,116.4814,116.7688,116.1661,116.1661,51937.0
2017-01-18 13:30:00,125.28,126.49,125.28,126.47,52608.0,116.1661,117.2881,116.1661,117.2696,52608.0
2017-01-18 14:00:00,126.49,127.38,126.48,127.36,154264.0,117.2881,118.1134,117.2788,118.0948,154264.0
2017-01-18 14:30:00,127.39,127.62,127.04,127.27,125645.0,118.1226,118.3359,117.7981,118.0114,125645.0
2017-01-18 15:00:00,127.27,127.3,126.76,127.02,108138.0,118.0114,118.0392,117.5385,117.7795,108138.0
2017-01-18 15:30:00,127.05,127.59,127.02,127.31,216418.0,117.8074,118.3081,117.7795,118.0484,216418.0
2017-01-19 09:30:00,127.53,128.39,127.53,127.79,50620.0,118.2524,119.0499,118.2524,118.4935,50620.0
2017-01-19 10:00:00,127.69,127.76,126.34,126.75,113433.0,118.4008,118.4657,117.149,117.5292,113433.0
2017-01-19 10:30:00,126.78,127.11,126.36,126.67,114780.0,117.557,117.863,117.1676,117.455,114780.0
2017-01-19 11:00:00,126.63,126.71,125.82,125.97,50801.0,117.4179,117.4921,116.6668,116.8059,50801.0
2017-01-19 11:30:00,125.95,126.6,125.95,126.06,42692.0,116.7874,117.3901,116.7874,116.8894,42692.0
2017-01-19 12:00:00,126.08,126.6,125.36,125.55,69011.0,116.9079,117.3901,116.2403,116.4165,69011.0
2017-01-19 12:30:00,125.59,125.79,125.42,125.47,49205.0,116.4536,116.639,116.2959,116.3423,49205.0
2017-01-19 13:00:00,125.48,126.02,125.45,125.92,28728.0,116.3516,116.8523,116.3238,116.7596,28728.0
2017-01-19 13:30:00,125.87,126.25,125.84,125.94,38388.0,116.7132,117.0656,116.6854,116.7781,38388.0
2017-01-19 14:00:00,125.97,126.07,125.18,125.66,103142.0,116.8059,116.8987,116.0734,116.5185,103142.0
2017-01-19 14:30:00,125.65,125.74,125.48,125.7,44129.0,116.5092,116.5927,116.3516,116.5556,44129.0
2017-01-19 15:00:00,125.68,126.01,125.47,126.0,108079.0,116.537,116.843,116.3423,116.8337,108079.0
2017-01-19 15:30:00,126.0,126.48,125.89,126.3,263503.0,116.8337,117.2788,116.7318,117.1119,263503.0
2017-01-20 09:30:00,126.83,128.34,126.83,128.2,101116.0,117.6034,119.0035,117.6034,118.8737,101116.0
2017-01-20 10:00:00,128.3,128.68,127.92,128.26,75686.0,118.9664,119.3188,118.6141,118.9293,75686.0
2017-01-20 10:30:00,128.28,128.45,127.58,128.24,79418.0,118.9479,119.1055,118.2988,118.9108,79418.0
2017-01-20 11:00:00,128.28,129.05,128.25,128.83,57824.0,118.9479,119.6619,118.9201,119.4579,57824.0
2017-01-20 11:30:00,128.84,129.5,128.83,129.19,52374.0,119.4671,120.0791,119.4579,119.7917,52374.0
2017-01-20 12:00:00,129.19,130.17,128.81,128.88,152186.0,119.7917,120.7004,119.4393,119.5042,152186.0
2017-01-20 12:30:00,128.91,129.87,128.81,129.84,113768.0,119.5321,120.4222,119.4393,120.3944,113768.0
2017-01-20 13:00:00,129.77,130.32,129.72,129.84,59236.0,120.3295,120.8395,120.2831,120.3944,59236.0
2017-01-20 13:30:00,129.8,129.8,129.03,129.18,28966.0,120.3573,120.3573,119.6433,119.7824,28966.0
2017-01-20 14:00:00,129.14,129.33,128.96,129.2,38808.0,119.7453,119.9215,119.5784,119.801,38808.0
2017-01-20 14:30:00,129.22,129.64,129.22,129.61,49294.0,119.8195,120.2089,119.8195,120.1811,49294.0
2017-01-20 15:00:00,129.56,129.81,129.33,129.49,45050.0,120.1348,120.3666,119.9215,120.0699,45050.0
2017-01-20 15:30:00,129.51,129.94,129.29,129.87,137179.0,120.0884,120.4871,119.8844,120.4222,137179.0
2017-01-23 09:30:00,130.06,130.52,129.0,129.31,66766.0,120.5984,121.0249,119.6155,119.903,66766.0
2017-01-23 10:00:00,129.15,129.5,128.98,129.46,45862.0,119.7546,120.0791,119.597,120.042,45862.0
2017-01-23 10:30:00,129.42,129.76,128.65,129.6,68796.0,120.005,120.3202,119.291,120.1719,68796.0
2017-01-23 11:00:00,129.6,129.62,128.57,128.91,47825.0,120.1719,120.1904,119.2168,119.5321,47825.0
2017-01-23 11:30:00,128.92,129.14,128.52,128.69,33390.0,119.5413,119.7453,119.1704,119.3281,33390.0
2017-01-23 12:00:00,128.72,129.28,128.46,128.85,41353.0,119.3559,119.8751,119.1148,119.4764,41353.0
2017-01-23 12:30:00,128.86,129.12,128.42,128.43,42595.0,119.4857,119.7268,119.0777,119.087,42595.0
2017-01-23 13:00:00,128.44,128.95,128.12,128.87,63823.0,119.0962,119.5691,118.7995,119.495,63823.0
2017-01-23 13:30:00,128.94,129.11,128.41,128.5,45085.0,119.5599,119.7175,119.0684,119.1519,45085.0
2017-01-23 14:00:00,128.52,128.76,128.29,128.56,57518.0,119.1704,119.393,118.9572,119.2075,57518.0
2017-01-23 14:30:00,128.57,129.28,128.54,129.28,41697.0,119.2168,119.8751,119.189,119.8751,41697.0
2017-01-23 15:00:00,129.23,129.39,129.02,129.29,56505.0,119.8288,119.9771,119.6341,119.8844,56505.0
2017-01-23 15:30:00,129.29,129.73,129.28,129.52,103311.0,119.8844,120.2924,119.8751,120.0977,103311.0
2017-01-24 09:30:00,130.35,133.35,129.71,131.86,183847.0,120.8673,123.6491,120.2739,122.2674,183847.0
2017-01-24 10:00:00,131.89,132.9,131.49,132.29,68036.0,122.2953,123.2318,121.9244,122.6662,68036.0
2017-01-24 10:30:00,132.24,132.51,131.93,132.3,43973.0,122.6198,122.8702,122.3324,122.6754,43973.0
2017-01-24 11:00:00,132.3,132.52,131.31,131.31,53536.0,122.6754,122.8794,121.7575,121.7575,53536.0
2017-01-24 11:30:00,131.43,132.79,131.35,132.66,75546.0,121.8687,123.1298,121.7945,123.0092,75546.0
2017-01-24 12:00:00,132.71,132.77,132.3,132.38,58063.0,123.0556,123.1112,122.6754,122.7496,58063.0
2017-01-24 12:30:00,132.3,132.38,131.95,132.37,26306.0,122.6754,122.7496,122.3509,122.7403,26306.0
2017-01-24 13:00:00,132.4,132.95,132.26,132.87,57590.0,122.7682,123.2782,122.6383,123.204,57590.0
2017-01-24 13:30:00,132.86,133.05,132.51,132.55,50179.0,123.1947,123.3709,122.8702,122.9073,50179.0
2017-01-24 14:00:00,132.52,133.02,132.31,132.7,66690.0,122.8794,123.3431,122.6847,123.0463,66690.0
2017-01-24 14:30:00,132.69,132.79,132.23,132.54,41351.0,123.0371,123.1298,122.6105,122.898,41351.0
2017-01-24 15:00:00,132.59,132.95,132.53,132.84,62286.0,122.9443,123.2782,122.8887,123.1762,62286.0
2017-01-24 15:30:00,132.88,132.97,132.28,132.35,124667.0,123.2132,123.2967,122.6569,122.7218,124667.0
2017-01-25 09:30:00,134.28,135.84,134.13,135.32,331354.0,124.5114,125.9579,124.3723,125.4757,331354.0
2017-01-25 10:00:00,135.27,136.24,135.05,135.69,104768.0,125.4294,126.3288,125.2254,125.8188,104768.0
2017-01-25 10:30:00,135.66,136.21,135.4,136.1,71994.0,125.791,126.301,125.5499,126.199,71994.0
2017-01-25 11:00:00,136.14,136.14,134.8,135.26,122432.0,126.2361,126.2361,124.9936,125.4201,122432.0
2017-01-25 11:30:00,135.24,135.43,134.36,134.44,53553.0,125.4016,125.5777,124.5856,124.6598,53553.0
2017-01-25 12:00:00,134.53,134.83,134.2,134.5,48228.0,124.7432,125.0214,124.4372,124.7154,48228.0
2017-01-25 12:30:00,134.51,135.02,134.36,134.86,30540.0,124.7247,125.1976,124.5856,125.0492,30540.0
2017-01-25 13:00:00,134.84,134.87,134.46,134.83,51724.0,125.0307,125.0585,124.6783,125.0214,51724.0
2017-01-25 13:30:00,134.85,135.16,134.65,135.08,44167.0,125.0399,125.3274,124.8545,125.2532,44167.0
2017-01-25 14:00:00,135.1,135.1,134.63,134.95,60068.0,125.2717,125.2717,124.8359,125.1327,60068.0
2017-01-25 14:30:00,135.03,135.04,134.7,134.9,40677.0,125.2068,125.2161,124.9008,125.0863,40677.0
2017-01-25 15:00:00,134.9,135.39,134.83,135.33,108996.0,125.0863,125.5406,125.0214,125.485,108996.0
2017-01-25 15:30:00,135.32,135.68,135.19,135.28,196723.0,125.4757,125.8095,125.3552,125.4386,196723.0
2017-01-26 09:30:00,135.94,136.82,135.33,135.73,124888.0,126.0506,126.8666,125.485,125.8559,124888.0
2017-01-26 10:00:00,135.68,136.09,135.29,135.74,60362.0,125.8095,126.1897,125.4479,125.8652,60362.0
2017-01-26 10:30:00,135.75,136.16,135.56,135.56,30727.0,125.8745,126.2546,125.6983,125.6983,30727.0
2017-01-26 11:00:00,135.51,135.62,134.35,134.88,120231.0,125.6519,125.7539,124.5763,125.0677,120231.0
2017-01-26 11:30:00,134.92,135.66,134.55,135.3,25988.0,125.1048,125.791,124.7618,125.4572,25988.0
2017-01-26 12:00:00,135.31,135.31,134.51,134.51,32379.0,125.4665,125.4665,124.7247,124.7247,32379.0
2017-01-26 12:30:00,134.48,135.0,134.36,134.75,28594.0,124.6968,125.179,124.5856,124.9472,28594.0
2017-01-26 13:00:00,134.82,135.24,134.75,135.24,19888.0,125.0121,125.4016,124.9472,125.4016,19888.0
2017-01-26 13:30:00,135.29,135.93,135.24,135.57,39603.0,125.4479,126.0414,125.4016,125.7076,39603.0
2017-01-26 14:00:00,135.57,135.92,135.45,135.89,33111.0,125.7076,126.0321,125.5963,126.0043,33111.0
2017-01-26 14:30:00,135.85,135.93,135.49,135.81,33328.0,125.9672,126.0414,125.6334,125.9301,33328.0
2017-01-26 15:00:00,135.8,135.84,135.55,135.62,51938.0,125.9208,125.9579,125.689,125.7539,51938.0
2017-01-26 15:30:00,135.64,135.64,135.17,135.25,153745.0,125.7725,125.7725,125.3367,125.4108,153745.0
2017-01-27 09:30:00,135.88,136.0,135.09,135.13,37460.0,125.995,126.1063,125.2625,125.2996,37460.0
2017-01-27 10:00:00,135.22,135.34,134.58,134.6,24507.0,125.383,125.4943,124.7896,124.8081,24507.0
2017-01-27 10:30:00,134.8,134.91,134.29,134.62,23208.0,124.9936,125.0956,124.5207,124.8267,23208.0
2017-01-27 11:00:00,134.59,134.75,134.27,134.74,26473.0,124.7988,124.9472,124.5021,124.9379,26473.0
2017-01-27 11:30:00,134.73,134.94,134.47,134.94,22980.0,124.9287,125.1234,124.6876,125.1234,22980.0
2017-01-27 12:00:00,134.93,135.15,134.85,135.01,14071.0,125.1141,125.3181,125.0399,125.1883,14071.0
2017-01-27 12:30:00,135.04,135.13,134.45,134.69,15828.0,125.2161,125.2996,124.669,124.8916,15828.0
2017-01-27 13:00:00,134.73,134.85,134.58,134.79,10636.0,124.9287,125.0399,124.7896,124.9843,10636.0
2017-01-27 13:30:00,134.84,135.03,134.57,134.57,11552.0,125.0307,125.2068,124.7803,124.7803,11552.0
2017-01-27 14:00:00,134.54,134.64,134.32,134.45,26048.0,124.7525,124.8452,124.5485,124.669,26048.0
2017-01-27 14:30:00,134.43,134.63,134.25,134.25,15933.0,124.6505,124.8359,124.4836,124.4836,15933.0
2017-01-27 15:00:00,134.24,134.32,134.01,134.02,36280.0,124.4743,124.5485,124.261,124.2703,36280.0
2017-01-27 15:30:00,134.03,134.44,133.91,134.33,86550.0,124.2796,124.6598,124.1683,124.5578,86550.0
2017-01-30 09:30:00,133.9,133.9,131.51,131.74,131716.0,124.159,124.159,121.9429,122.1562,131716.0
2017-01-30 10:00:00,131.75,131.83,130.92,131.33,117743.0,122.1654,122.2396,121.3958,121.776,117743.0
2017-01-30 10:30:00,131.28,131.57,130.43,130.46,78790.0,121.7296,121.9985,120.9415,120.9693,78790.0
2017-01-30 11:00:00,130.48,130.97,130.27,130.27,73115.0,120.9878,121.4422,120.7931,120.7931,73115.0
2017-01-30 11:30:00,130.27,130.53,130.0,130.09,86976.0,120.7931,121.0342,120.5428,120.6262,86976.0
2017-01-30 12:00:00,130.13,130.51,130.11,130.23,50842.0,120.6633,121.0157,120.6448,120.756,50842.0
2017-01-30 12:30:00,130.23,130.36,129.92,129.95,40270.0,120.756,120.8766,120.4686,120.4964,40270.0
2017-01-30 13:00:00,129.96,130.26,129.96,130.03,46935.0,120.5057,120.7838,120.5057,120.5706,46935.0
2017-01-30 13:30:00,130.08,130.09,129.73,130.09,53573.0,120.6169,120.6262,120.2924,120.6262,53573.0
2017-01-30 14:00:00,130.11,130.63,130.08,130.32,96488.0,120.6448,121.1269,120.6169,120.8395,96488.0
2017-01-30 14:30:00,130.35,130.93,130.32,130.67,96514.0,120.8673,121.4051,120.8395,121.164,96514.0
2017-01-30 15:00:00,130.66,130.76,130.25,130.3,137477.0,121.1547,121.2475,120.7746,120.8209,137477.0
2017-01-30 15:30:00,130.32,130.89,130.31,130.72,307241.0,120.8395,121.368,120.8302,121.2104,307241.0
2017-01-31 09:30:00,130.77,131.6,129.94,130.18,52493.0,121.2567,122.0264,120.4871,120.7097,52493.0
2017-01-31 10:00:00,130.45,130.57,128.75,128.98,41848.0,120.96,121.0713,119.3837,119.597,41848.0
2017-01-31 10:30:00,129.04,129.46,128.28,128.31,75925.0,119.6526,120.042,118.9479,118.9757,75925.0
2017-01-31 11:00:00,128.33,128.43,127.85,127.91,126631.0,118.9942,119.087,118.5492,118.6048,126631.0
2017-01-31 11:30:00,127.9,128.07,127.27,127.36,58871.0,118.5955,118.7532,118.0114,118.0948,58871.0
2017-01-31 12:00:00,127.42,127.72,127.21,127.44,79551.0,118.1504,118.4286,117.9557,118.169,79551.0
2017-01-31 12:30:00,127.41,127.48,126.83,126.99,59379.0,118.1412,118.2061,117.6034,117.7517,59379.0
2017-01-31 13:00:00,127.0,127.93,126.97,127.93,52294.0,117.761,118.6233,117.7332,118.6233,52294.0
2017-01-31 13:30:00,127.99,128.06,127.37,127.48,23577.0,118.679,118.7439,118.1041,118.2061,23577.0
2017-01-31 14:00:00,127.43,127.75,127.39,127.61,31803.0,118.1597,118.4564,118.1226,118.3266,31803.0
2017-01-31 14:30:00,127.58,127.67,127.34,127.56,71657.0,118.2988,118.3823,118.0763,118.2803,71657.0
2017-01-31 15:00:00,127.54,127.88,127.51,127.57,143475.0,118.2617,118.577,118.2339,118.2895,143475.0
2017-01-31 15:30:00,127.58,128.78,127.52,128.36,292046.0,118.2988,119.4115,118.2432,119.0221,292046.0
2017-02-01 09:30:00,128.97,129.77,128.5,128.5,59428.0,119.5877,120.3295,119.1519,119.1519,59428.0
2017-02-01 10:00:00,128.27,128.62,127.75,128.24,55770.0,118.9386,119.2631,118.4564,118.9108,55770.0
2017-02-01 10:30:00,128.35,128.66,127.71,127.88,43410.0,119.0128,119.3002,118.4194,118.577,43410.0
2017-02-01 11:00:00,127.99,128.71,127.98,128.15,97073.0,118.679,119.3466,118.6697,118.8273,97073.0
2017-02-01 11:30:00,128.18,128.41,127.82,128.16,46740.0,118.8552,119.0684,118.5213,118.8366,46740.0
2017-02-01 12:00:00,128.09,128.72,128.08,128.61,83986.0,118.7717,119.3559,118.7624,119.2539,83986.0
2017-02-01 12:30:00,128.62,128.67,128.11,128.3,41055.0,119.2631,119.3095,118.7903,118.9664,41055.0
2017-02-01 13:00:00,128.3,128.41,127.95,128.01,31561.0,118.9664,119.0684,118.6419,118.6975,31561.0
2017-02-01 13:30:00,128.0,128.11,127.78,127.87,26133.0,118.6883,118.7903,118.4843,118.5677,26133.0
2017-02-01 14:00:00,127.8,128.3,127.49,128.22,59665.0,118.5028,118.9664,118.2154,118.8922,59665.0
2017-02-01 14:30:00,128.24,128.3,127.88,128.08,62637.0,118.9108,118.9664,118.577,118.7624,62637.0
2017-02-01 15:00:00,128.09,129.18,127.99,129.07,145816.0,118.7717,119.7824,118.679,119.6804,145816.0
2017-02-01 15:30:00,129.15,129.47,128.32,128.35,184987.0,119.7546,120.0513,118.985,119.0128,184987.0
2017-02-02 09:30:00,128.5,129.04,128.07,128.12,155453.0,119.1519,119.6526,118.7532,118.7995,155453.0
2017-02-02 10:00:00,128.16,129.77,128.08,129.51,221629.0,118.8366,120.3295,118.7624,120.0884,221629.0
2017-02-02 10:30:00,129.48,130.15,128.97,129.35,72493.0,120.0606,120.6818,119.5877,119.94,72493.0
2017-02-02 11:00:00,129.25,129.53,128.26,128.77,84396.0,119.8473,120.1069,118.9293,119.4022,84396.0
2017-02-02 11:30:00,128.72,128.98,128.12,128.12,41461.0,119.3559,119.597,118.7995,118.7995,41461.0
2017-02-02 12:00:00,128.09,128.65,127.95,128.53,44084.0,118.7717,119.291,118.6419,119.1797,44084.0
2017-02-02 12:30:00,128.45,128.8,128.23,128.63,29404.0,119.1055,119.4301,118.9015,119.2724,29404.0
2017-02-02 13:00:00,128.65,128.65,128.0,128.05,35192.0,119.291,119.291,118.6883,118.7346,35192.0
2017-02-02 13:30:00,128.01,128.4,128.01,128.27,30645.0,118.6975,119.0592,118.6975,118.9386,30645.0
2017-02-02 14:00:00,128.27,128.27,127.76,127.89,26717.0,118.9386,118.9386,118.4657,118.5863,26717.0
2017-02-02 14:30:00,127.89,127.92,127.56,127.71,39393.0,118.5863,118.6141,118.2803,118.4194,39393.0
2017-02-02 15:00:00,127.72,128.5,127.58,128.37,84667.0,118.4286,119.1519,118.2988,119.0313,84667.0
2017-02-02 15:30:00,128.37,128.37,127.83,128.01,147303.0,119.0313,119.0313,118.5306,118.6975,147303.0
2017-02-03 09:30:00,128.97,129.6,128.11,128.43,49498.0,119.5877,120.1719,118.7903,119.087,49498.0
2017-02-03 10:00:00,128.41,128.88,128.11,128.8,40218.0,119.0684,119.5042,118.7903,119.4301,40218.0
2017-02-03 10:30:00,128.84,128.95,128.34,128.43,57828.0,119.4671,119.5691,119.0035,119.087,57828.0
2017-02-03 11:00:00,128.48,129.02,128.29,128.88,43013.0,119.1333,119.6341,118.9572,119.5042,43013.0
2017-02-03 11:30:00,128.95,129.69,128.64,129.65,48485.0,119.5691,120.2553,119.2817,120.2182,48485.0
2017-02-03 12:00:00,129.58,129.64,129.02,129.02,27549.0,120.1533,120.2089,119.6341,119.6341,27549.0
2017-02-03 12:30:00,129.11,129.9,129.1,129.72,28094.0,119.7175,120.45,119.7082,120.2831,28094.0
2017-02-03 13:00:00,129.7,129.87,129.37,129.37,51477.0,120.2646,120.4222,119.9586,119.9586,51477.0
2017-02-03 13:30:00,129.39,129.6,129.36,129.49,38953.0,119.9771,120.1719,119.9493,120.0699,38953.0
2017-02-03 14:00:00,129.47,129.69,129.2,129.3,48630.0,120.0513,120.2553,119.801,119.8937,48630.0
2017-02-03 14:30:00,129.22,129.36,129.09,129.29,58115.0,119.8195,119.9493,119.699,119.8844,58115.0
2017-02-03 15:00:00,129.28,129.48,129.09,129.17,46547.0,119.8751,120.0606,119.699,119.7731,46547.0
2017-02-03 15:30:00,129.2,129.21,128.8,128.88,130604.0,119.801,119.8102,119.4301,119.5042,130604.0
2017-02-06 09:30:00,128.73,129.0,127.69,127.97,104523.0,119.3651,119.6155,118.4008,118.6604,104523.0
2017-02-06 10:00:00,127.76,128.1,127.61,127.83,55828.0,118.4657,118.781,118.3266,118.5306,55828.0
2017-02-06 10:30:00,127.82,128.04,127.53,127.83,85973.0,118.5213,118.7253,118.2524,118.5306,85973.0
2017-02-06 11:00:00,127.73,127.75,126.69,127.64,89382.0,118.4379,118.4564,117.4736,118.3544,89382.0
2017-02-06 11:30:00,127.68,127.85,127.4,127.71,62337.0,118.3915,118.5492,118.1319,118.4194,62337.0
2017-02-06 12:00:00,127.68,128.2,127.62,128.15,32746.0,118.3915,118.8737,118.3359,118.8273,32746.0
2017-02-06 12:30:00,128.16,128.4,127.93,128.16,59828.0,118.8366,119.0592,118.6233,118.8366,59828.0
2017-02-06 13:00:00,128.05,128.08,127.56,127.77,50183.0,118.7346,118.7624,118.2803,118.475,50183.0
2017-02-06 13:30:00,127.72,127.91,127.55,127.91,25933.0,118.4286,118.6048,118.271,118.6048,25933.0
2017-02-06 14:00:00,127.88,128.09,127.76,127.85,66870.0,118.577,118.7717,118.4657,118.5492,66870.0
2017-02-06 14:30:00,127.9,127.95,127.58,127.64,63117.0,118.5955,118.6419,118.2988,118.3544,63117.0
2017-02-06 15:00:00,127.68,128.13,127.63,127.96,70400.0,118.3915,118.8088,118.3452,118.6512,70400.0
2017-02-06 15:30:00,127.97,129.12,127.88,128.08,254208.0,118.6604,119.7268,118.577,118.7624,254208.0
2017-02-07 09:30:00,120.74,125.0,120.6,124.62,789880.0,111.9564,115.9065,111.8266,115.5541,789880.0
2017-02-07 10:00:00,124.65,124.86,122.07,122.72,276353.0,115.582,115.7767,113.1896,113.7924,276353.0
2017-02-07 10:30:00,122.77,123.0,121.9,122.38,175402.0,113.8387,114.052,113.032,113.4771,175402.0
2017-02-07 11:00:00,122.52,123.43,121.95,122.75,414062.0,113.6069,114.4507,113.0784,113.8202,414062.0
2017-02-07 11:30:00,122.75,124.62,122.31,123.81,429276.0,113.8202,115.5541,113.4122,114.8031,429276.0
2017-02-07 12:00:00,123.74,123.89,123.09,123.09,244636.0,114.7382,114.8772,114.1354,114.1354,244636.0
2017-02-07 12:30:00,123.15,123.5,122.38,122.38,120578.0,114.1911,114.5156,113.4771,113.4771,120578.0
2017-02-07 13:00:00,122.39,122.61,121.84,122.07,84701.0,113.4864,113.6904,112.9764,113.1896,84701.0
2017-02-07 13:30:00,122.12,122.73,121.89,122.73,81965.0,113.236,113.8016,113.0227,113.8016,81965.0
2017-02-07 14:00:00,122.74,123.36,122.7,122.88,122131.0,113.8109,114.3858,113.7738,113.9407,122131.0
2017-02-07 14:30:00,122.91,123.05,121.92,122.01,126436.0,113.9685,114.0984,113.0506,113.134,126436.0
2017-02-07 15:00:00,122.04,122.44,121.95,122.05,206736.0,113.1618,113.5327,113.0784,113.1711,206736.0
2017-02-07 15:30:00,122.03,122.15,121.22,122.05,584819.0,113.1526,113.2638,112.4015,113.1711,584819.0
2017-02-08 09:30:00,121.4,122.98,121.25,122.15,154339.0,112.5684,114.0334,112.4293,113.2638,154339.0
2017-02-08 10:00:00,122.06,122.67,119.83,120.05,500301.0,113.1804,113.746,111.1126,111.3166,500301.0
2017-02-08 10:30:00,119.96,120.52,119.56,119.66,251453.0,111.2331,111.7524,110.8622,110.955,251453.0
2017-02-08 11:00:00,119.63,120.43,119.0,119.01,247317.0,110.9272,111.669,110.343,110.3523,247317.0
2017-02-08 11:30:00,119.1,119.68,118.8,118.95,141901.0,110.4357,110.9735,110.1575,110.2966,141901.0
2017-02-08 12:00:00,118.92,119.33,118.57,119.16,107791.0,110.2688,110.649,109.9443,110.4913,107791.0
2017-02-08 12:30:00,119.1,119.65,119.09,119.44,83510.0,110.4357,110.9457,110.4264,110.751,83510.0
2017-02-08 13:00:00,119.41,119.42,118.81,118.97,152503.0,110.7232,110.7324,110.1668,110.3152,152503.0
2017-02-08 13:30:00,118.96,119.17,118.71,118.9,98635.0,110.3059,110.5006,110.0741,110.2503,98635.0
2017-02-08 14:00:00,118.9,119.32,118.82,119.29,148544.0,110.2503,110.6397,110.1761,110.6119,148544.0
2017-02-08 14:30:00,119.33,120.37,119.29,120.0,173206.0,110.649,111.6133,110.6119,111.2702,173206.0
2017-02-08 15:00:00,120.0,120.3,119.74,120.16,151650.0,111.2702,111.5484,111.0292,111.4186,151650.0
2017-02-08 15:30:00,120.15,120.66,119.98,120.29,312134.0,111.4093,111.8822,111.2517,111.5391,312134.0
2017-02-09 09:30:00,120.75,121.39,120.11,120.61,82366.0,111.9657,112.5591,111.3722,111.8359,82366.0
2017-02-09 10:00:00,120.62,120.74,120.18,120.44,181001.0,111.8451,111.9564,111.4371,111.6782,181001.0
2017-02-09 10:30:00,120.46,120.96,120.38,120.91,229410.0,111.6968,112.1604,111.6226,112.114,229410.0
2017-02-09 11:00:00,120.96,121.25,120.7,120.93,300759.0,112.1604,112.4293,111.9193,112.1326,300759.0
2017-02-09 11:30:00,120.94,121.06,120.48,120.6,135174.0,112.1419,112.2531,111.7153,111.8266,135174.0
2017-02-09 12:00:00,120.55,120.62,120.02,120.49,93031.0,111.7802,111.8451,111.2888,111.7246,93031.0
2017-02-09 12:30:00,120.53,120.6,119.93,120.3,112502.0,111.7617,111.8266,111.2053,111.5484,112502.0
2017-02-09 13:00:00,120.29,120.53,120.05,120.33,112275.0,111.5391,111.7617,111.3166,111.5762,112275.0
2017-02-09 13:30:00,120.27,120.4,119.87,119.94,52420.0,111.5206,111.6411,111.1497,111.2146,52420.0
2017-02-09 14:00:00,119.95,120.25,119.78,120.05,109366.0,111.2239,111.5021,111.0662,111.3166,109366.0
2017-02-09 14:30:00,120.09,120.41,119.98,120.34,126321.0,111.3537,111.6504,111.2517,111.5855,126321.0
2017-02-09 15:00:00,120.36,120.54,120.08,120.21,86492.0,111.604,111.771,111.3444,111.465,86492.0
2017-02-09 15:30:00,120.21,120.66,120.12,120.57,252001.0,111.465,111.8822,111.3815,111.7988,252001.0
2017-02-10 09:30:00,121.48,123.77,121.27,123.04,235829.0,112.6426,114.766,112.4478,114.0891,235829.0
2017-02-10 10:00:00,123.01,123.8,122.63,123.53,154264.0,114.0613,114.7938,113.7089,114.5434,154264.0
2017-02-10 10:30:00,123.55,123.79,123.1,123.63,104599.0,114.562,114.7845,114.1447,114.6362,104599.0
2017-02-10 11:00:00,123.52,123.96,123.15,123.91,105756.0,114.5342,114.9422,114.1911,114.8958,105756.0
2017-02-10 11:30:00,123.94,124.41,123.59,123.65,265909.0,114.9236,115.3594,114.5991,114.6547,265909.0
2017-02-10 12:00:00,123.66,123.88,123.16,123.24,67654.0,114.664,114.868,114.2004,114.2745,67654.0
2017-02-10 12:30:00,123.21,123.57,123.05,123.05,62303.0,114.2467,114.5805,114.0984,114.0984,62303.0
2017-02-10 13:00:00,123.08,123.32,122.92,123.03,84910.0,114.1262,114.3487,113.9778,114.0798,84910.0
2017-02-10 13:30:00,122.98,123.25,122.92,123.03,51765.0,114.0334,114.2838,113.9778,114.0798,51765.0
2017-02-10 14:00:00,123.05,123.25,123.0,123.14,62006.0,114.0984,114.2838,114.052,114.1818,62006.0
2017-02-10 14:30:00,123.16,123.34,122.98,122.98,86007.0,114.2004,114.3673,114.0334,114.0334,86007.0
2017-02-10 15:00:00,123.0,123.24,122.92,123.08,116351.0,114.052,114.2745,113.9778,114.1262,116351.0
2017-02-10 15:30:00,123.09,123.11,122.57,122.62,306130.0,114.1354,114.154,113.6533,113.6996,306130.0
2017-02-13 09:30:00,124.66,129.25,123.16,124.1,286646.0,115.5912,119.8473,114.2004,115.072,286646.0
2017-02-13 10:00:00,124.22,124.55,123.28,123.79,171451.0,115.1832,115.4892,114.3116,114.7845,171451.0
2017-02-13 10:30:00,123.88,124.57,123.65,124.3,119860.0,114.868,115.5078,114.6547,115.2574,119860.0
2017-02-13 11:00:00,124.32,124.34,123.7,124.23,119363.0,115.276,115.2945,114.7011,115.1925,119363.0
2017-02-13 11:30:00,124.23,124.34,123.0,123.01,97885.0,115.1925,115.2945,114.052,114.0613,97885.0
2017-02-13 12:00:00,123.03,123.49,123.03,123.25,71530.0,114.0798,114.5063,114.0798,114.2838,71530.0
2017-02-13 12:30:00,123.19,123.53,123.01,123.16,41351.0,114.2282,114.5434,114.0613,114.2004,41351.0
2017-02-13 13:00:00,123.21,123.24,122.67,122.94,80723.0,114.2467,114.2745,113.746,113.9964,80723.0
2017-02-13 13:30:00,122.93,123.17,122.8,122.96,50782.0,113.9871,114.2096,113.8665,114.0149,50782.0
2017-02-13 14:00:00,122.99,123.11,122.82,122.97,172220.0,114.0427,114.154,113.8851,114.0242,172220.0
2017-02-13 14:30:00,122.94,123.02,122.37,122.69,81381.0,113.9964,114.0705,113.4678,113.7645,81381.0
2017-02-13 15:00:00,122.7,122.98,122.46,122.56,86382.0,113.7738,114.0334,113.5513,113.644,86382.0
2017-02-13 15:30:00,122.56,122.73,122.45,122.46,261837.0,113.644,113.8016,113.542,113.5513,261837.0
2017-02-14 09:30:00,121.99,122.39,120.5,120.96,134207.0,113.1155,113.4864,111.7339,112.1604,134207.0
2017-02-14 10:00:00,120.93,121.89,120.73,121.89,105660.0,112.1326,113.0227,111.9471,113.0227,105660.0
2017-02-14 10:30:00,121.88,122.23,121.64,121.99,157671.0,113.0135,113.338,112.7909,113.1155,157671.0
2017-02-14 11:00:00,121.95,122.11,121.48,121.62,88892.0,113.0784,113.2267,112.6426,112.7724,88892.0
2017-02-14 11:30:00,121.67,122.02,121.51,121.89,56431.0,112.8187,113.1433,112.6704,113.0227,56431.0
2017-02-14 12:00:00,121.89,121.96,121.39,121.51,45646.0,113.0227,113.0877,112.5591,112.6704,45646.0
2017-02-14 12:30:00,121.54,121.81,121.38,121.73,68871.0,112.6982,112.9486,112.5498,112.8744,68871.0
2017-02-14 13:00:00,121.74,122.21,121.62,122.21,51037.0,112.8837,113.3195,112.7724,113.3195,51037.0
2017-02-14 13:30:00,122.21,122.58,122.19,122.31,44130.0,113.3195,113.6625,113.3009,113.4122,44130.0
2017-02-14 14:00:00,122.3,122.55,122.02,122.2,91099.0,113.4029,113.6347,113.1433,113.3102,91099.0
2017-02-14 14:30:00,122.19,122.3,122.07,122.16,67588.0,113.3009,113.4029,113.1896,113.2731,67588.0
2017-02-14 15:00:00,122.14,122.46,122.13,122.38,69420.0,113.2546,113.5513,113.2453,113.4771,69420.0
2017-02-14 15:30:00,122.38,122.78,122.14,122.73,345209.0,113.4771,113.848,113.2546,113.8016,345209.0
2017-02-15 09:30:00,122.78,123.97,122.38,123.8,138159.0,113.848,114.9514,113.4771,114.7938,138159.0
2017-02-15 10:00:00,123.68,123.71,122.55,122.68,88422.0,114.6825,114.7103,113.6347,113.7553,88422.0
2017-02-15 10:30:00,122.68,122.83,122.38,122.63,73353.0,113.7553,113.8944,113.4771,113.7089,73353.0
2017-02-15 11:00:00,122.62,123.49,122.35,123.44,101519.0,113.6996,114.5063,113.4493,114.46,101519.0
2017-02-15 11:30:00,123.45,123.49,123.14,123.21,57431.0,114.4693,114.5063,114.1818,114.2467,57431.0
2017-02-15 12:00:00,123.17,123.73,123.13,123.62,48028.0,114.2096,114.7289,114.1725,114.6269,48028.0
2017-02-15 12:30:00,123.58,123.59,123.06,123.21,52579.0,114.5898,114.5991,114.1076,114.2467,52579.0
2017-02-15 13:00:00,123.18,123.28,123.1,123.24,54859.0,114.2189,114.3116,114.1447,114.2745,54859.0
2017-02-15 13:30:00,123.26,123.46,123.12,123.4,50783.0,114.2931,114.4785,114.1633,114.4229,50783.0
2017-02-15 14:00:00,123.42,123.77,123.34,123.74,78137.0,114.4414,114.766,114.3673,114.7382,78137.0
2017-02-15 14:30:00,123.69,123.72,123.39,123.5,69203.0,114.6918,114.7196,114.4136,114.5156,69203.0
2017-02-15 15:00:00,123.52,123.88,123.22,123.5,61641.0,114.5342,114.868,114.256,114.5156,61641.0
2017-02-15 15:30:00,123.5,123.62,123.02,123.11,205475.0,114.5156,114.6269,114.0705,114.154,205475.0
2017-02-16 09:30:00,123.21,123.52,122.59,122.65,55403.0,114.2467,114.5342,113.6718,113.7275,55403.0
2017-02-16 10:00:00,122.59,122.65,121.48,121.73,79738.0,113.6718,113.7275,112.6426,112.8744,79738.0
2017-02-16 10:30:00,121.7,121.9,120.85,121.14,154704.0,112.8466,113.032,112.0584,112.3273,154704.0
2017-02-16 11:00:00,121.13,121.44,120.95,121.22,90581.0,112.318,112.6055,112.1511,112.4015,90581.0
2017-02-16 11:30:00,121.21,121.32,120.91,121.2,88062.0,112.3922,112.4942,112.114,112.3829,88062.0
2017-02-16 12:00:00,121.2,121.23,120.64,120.88,52056.0,112.3829,112.4108,111.8637,112.0862,52056.0
2017-02-16 12:30:00,120.81,121.12,120.75,120.86,56166.0,112.0213,112.3088,111.9657,112.0677,56166.0
2017-02-16 13:00:00,120.85,120.89,119.96,120.03,110516.0,112.0584,112.0955,111.2331,111.2981,110516.0
2017-02-16 13:30:00,120.06,120.18,119.8,120.15,68442.0,111.3259,111.4371,111.0848,111.4093,68442.0
2017-02-16 14:00:00,120.18,120.4,120.13,120.34,71656.0,111.4371,111.6411,111.3908,111.5855,71656.0
2017-02-16 14:30:00,120.43,120.72,120.24,120.36,56010.0,111.669,111.9379,111.4928,111.604,56010.0
2017-02-16 15:00:00,120.41,120.78,120.19,120.72,85281.0,111.6504,111.9935,111.4464,111.9379,85281.0
2017-02-16 15:30:00,120.75,120.8,120.39,120.4,262574.0,111.9657,112.012,111.6319,111.6411,262574.0
2017-02-17 09:30:00,120.25,120.57,119.25,119.92,134727.0,111.5021,111.7988,110.5748,111.1961,134727.0
2017-02-17 10:00:00,119.97,120.09,119.66,119.89,127314.0,111.2424,111.3537,110.955,111.1682,127314.0
2017-02-17 10:30:00,119.89,119.89,119.27,119.27,66900.0,111.1682,111.1682,110.5933,110.5933,66900.0
2017-02-17 11:00:00,119.33,119.77,119.19,119.19,68356.0,110.649,111.057,110.5192,110.5192,68356.0
2017-02-17 11:30:00,119.17,119.25,118.64,118.77,62243.0,110.5006,110.5748,110.0092,110.1297,62243.0
2017-02-17 12:00:00,118.79,118.79,118.27,118.41,74205.0,110.1483,110.1483,109.6661,109.7959,74205.0
2017-02-17 12:30:00,118.41,118.5,118.29,118.4,33678.0,109.7959,109.8794,109.6846,109.7866,33678.0
2017-02-17 13:00:00,118.38,119.17,118.38,119.12,101381.0,109.7681,110.5006,109.7681,110.4543,101381.0
2017-02-17 13:30:00,119.11,119.31,119.0,119.13,123938.0,110.445,110.6304,110.343,110.4635,123938.0
2017-02-17 14:00:00,119.16,119.19,118.64,118.7,77000.0,110.4913,110.5192,110.0092,110.0648,77000.0
2017-02-17 14:30:00,118.74,118.98,118.62,118.81,32146.0,110.1019,110.3244,109.9906,110.1668,32146.0
2017-02-17 15:00:00,118.83,118.92,118.78,118.78,86586.0,110.1854,110.2688,110.139,110.139,86586.0
2017-02-17 15:30:00,118.79,119.4,118.79,119.32,215766.0,110.1483,110.7139,110.1483,110.6397,215766.0
2017-02-21 09:30:00,119.96,120.65,119.8,119.95,162473.0,111.2331,111.873,111.0848,111.2239,162473.0
2017-02-21 10:00:00,119.96,122.18,119.96,122.15,160310.0,111.2331,113.2916,111.2331,113.2638,160310.0
2017-02-21 10:30:00,122.08,122.12,121.23,121.61,130288.0,113.1989,113.236,112.4108,112.7631,130288.0
2017-02-21 11:00:00,121.58,122.42,121.55,121.55,153029.0,112.7353,113.5142,112.7075,112.7075,153029.0
2017-02-21 11:30:00,121.53,121.79,121.31,121.57,69111.0,112.6889,112.93,112.4849,112.726,69111.0
2017-02-21 12:00:00,121.58,121.81,121.46,121.53,42218.0,112.7353,112.9486,112.624,112.6889,42218.0
2017-02-21 12:30:00,121.5,121.8,121.46,121.76,64734.0,112.6611,112.9393,112.624,112.9022,64734.0
2017-02-21 13:00:00,121.78,122.06,121.66,121.78,96338.0,112.9207,113.1804,112.8095,112.9207,96338.0
2017-02-21 13:30:00,121.78,121.78,121.0,121.46,42715.0,112.9207,112.9207,112.1975,112.624,42715.0
2017-02-21 14:00:00,121.43,121.74,121.25,121.65,40322.0,112.5962,112.8837,112.4293,112.8002,40322.0
2017-02-21 14:30:00,121.62,121.66,121.28,121.32,48317.0,112.7724,112.8095,112.4571,112.4942,48317.0
2017-02-21 15:00:00,121.33,121.49,121.28,121.29,80125.0,112.5035,112.6518,112.4571,112.4664,80125.0
2017-02-21 15:30:00,121.28,121.7,121.27,121.35,157087.0,112.4571,112.8466,112.4478,112.522,157087.0
2017-02-22 09:30:00,121.3,122.17,121.0,121.18,115775.0,112.7097,113.5181,112.431,112.5982,115775.0
2017-02-22 10:00:00,121.22,121.76,121.1,121.49,82451.0,112.6354,113.1371,112.5239,112.8863,82451.0
2017-02-22 10:30:00,121.48,121.59,121.06,121.23,63104.0,112.877,112.9792,112.4867,112.6447,63104.0
2017-02-22 11:00:00,121.23,121.44,121.1,121.21,70149.0,112.6447,112.8398,112.5239,112.6261,70149.0
2017-02-22 11:30:00,121.33,121.52,121.0,121.27,36737.0,112.7376,112.9141,112.431,112.6818,36737.0
2017-02-22 12:00:00,121.35,121.4,121.02,121.09,36138.0,112.7562,112.8026,112.4495,112.5146,36138.0
2017-02-22 12:30:00,121.09,121.3,120.79,121.17,44289.0,112.5146,112.7097,112.2358,112.5889,44289.0
2017-02-22 13:00:00,121.18,121.37,120.99,121.24,81584.0,112.5982,112.7748,112.4217,112.654,81584.0
2017-02-22 13:30:00,121.24,121.43,121.07,121.16,38311.0,112.654,112.8305,112.496,112.5796,38311.0
2017-02-22 14:00:00,121.14,121.19,120.55,120.72,27776.0,112.561,112.6075,112.0128,112.1708,27776.0
2017-02-22 14:30:00,120.73,120.76,120.55,120.6,28172.0,112.1801,112.208,112.0128,112.0593,28172.0
2017-02-22 15:00:00,120.57,120.72,120.09,120.24,80779.0,112.0314,112.1708,111.5854,111.7248,80779.0
2017-02-22 15:30:00,120.28,120.31,120.0,120.15,205280.0,111.762,111.7898,111.5018,111.6412,205280.0
2017-02-23 09:30:00,120.33,120.76,119.76,119.87,73004.0,111.8084,112.208,111.2788,111.381,73004.0
2017-02-23 10:00:00,119.95,120.01,118.02,118.13,130088.0,111.4553,111.5111,109.662,109.7642,130088.0
2017-02-23 10:30:00,118.11,118.17,116.04,116.22,424941.0,109.7456,109.8014,107.8222,107.9895,424941.0
2017-02-23 11:00:00,116.24,117.52,115.86,115.92,367761.0,108.0081,109.1974,107.655,107.7107,367761.0
2017-02-23 11:30:00,115.89,116.12,114.8,115.7,401356.0,107.6828,107.8966,106.67,107.5063,401356.0
2017-02-23 12:00:00,115.69,116.39,115.36,116.39,280840.0,107.497,108.1474,107.1904,108.1474,280840.0
2017-02-23 12:30:00,116.45,117.9,116.45,117.68,391330.0,108.2032,109.5505,108.2032,109.3461,391330.0
2017-02-23 13:00:00,117.55,117.55,115.98,116.01,125650.0,109.2253,109.2253,107.7665,107.7943,125650.0
2017-02-23 13:30:00,115.97,116.96,115.8,116.62,88034.0,107.7572,108.6771,107.5992,108.3611,88034.0
2017-02-23 14:00:00,116.64,116.67,115.94,116.03,78876.0,108.3797,108.4076,107.7293,107.8129,78876.0
2017-02-23 14:30:00,116.05,116.21,115.69,116.08,214003.0,107.8315,107.9802,107.497,107.8594,214003.0
2017-02-23 15:00:00,116.06,116.28,115.72,115.77,122542.0,107.8408,108.0452,107.5249,107.5713,122542.0
2017-02-23 15:30:00,115.77,116.61,115.76,116.33,340932.0,107.5713,108.3519,107.5621,108.0917,340932.0
2017-02-24 09:30:00,114.8,116.82,114.1,116.72,318202.0,106.67,108.547,106.0196,108.4541,318202.0
2017-02-24 10:00:00,116.79,117.2,115.98,117.2,105172.0,108.5191,108.9001,107.7665,108.9001,105172.0
2017-02-24 10:30:00,117.2,118.42,117.0,118.0,194162.0,108.9001,110.0337,108.7142,109.6434,194162.0
2017-02-24 11:00:00,118.01,118.3,117.78,117.91,169586.0,109.6527,109.9222,109.439,109.5598,169586.0
2017-02-24 11:30:00,117.93,117.97,116.6,117.11,76930.0,109.5784,109.6155,108.3426,108.8164,76930.0
2017-02-24 12:00:00,117.11,117.41,116.86,117.23,65200.0,108.8164,109.0952,108.5842,108.9279,65200.0
2017-02-24 12:30:00,117.23,117.34,116.51,116.73,100802.0,108.9279,109.0302,108.2589,108.4634,100802.0
2017-02-24 13:00:00,116.73,117.22,116.72,116.86,49981.0,108.4634,108.9187,108.4541,108.5842,49981.0
2017-02-24 13:30:00,116.85,117.29,116.81,117.16,37905.0,108.5749,108.9837,108.5377,108.8629,37905.0
2017-02-24 14:00:00,117.22,117.48,116.87,117.45,40520.0,108.9187,109.1602,108.5934,109.1324,40520.0
2017-02-24 14:30:00,117.44,117.71,117.32,117.32,47991.0,109.1231,109.374,109.0116,109.0116,47991.0
2017-02-24 15:00:00,117.36,117.69,117.23,117.5,62199.0,109.0487,109.3554,108.9279,109.1788,62199.0
2017-02-24 15:30:00,117.48,117.83,117.44,117.82,137607.0,109.1602,109.4855,109.1231,109.4762,137607.0
2017-02-27 09:30:00,117.27,120.85,116.82,120.72,178900.0,108.9651,112.2916,108.547,112.1708,178900.0
2017-02-27 10:00:00,120.75,121.82,119.8,120.93,329900.0,112.1987,113.1929,111.3159,112.3659,329900.0
2017-02-27 10:30:00,120.96,122.77,120.95,121.67,307183.0,112.3938,114.0756,112.3845,113.0535,307183.0
2017-02-27 11:00:00,121.67,121.99,120.51,120.79,119482.0,113.0535,113.3509,111.9757,112.2358,119482.0
2017-02-27 11:30:00,120.87,120.91,120.41,120.51,66701.0,112.3102,112.3473,111.8827,111.9757,66701.0
2017-02-27 12:00:00,120.5,120.76,120.4,120.49,50105.0,111.9664,112.208,111.8735,111.9571,50105.0
2017-02-27 12:30:00,120.49,121.03,120.28,120.87,59031.0,111.9571,112.4588,111.762,112.3102,59031.0
2017-02-27 13:00:00,120.83,121.07,120.62,120.89,39017.0,112.273,112.496,112.0779,112.3288,39017.0
2017-02-27 13:30:00,120.85,120.95,120.35,120.47,34780.0,112.2916,112.3845,111.827,111.9385,34780.0
2017-02-27 14:00:00,120.47,120.66,120.31,120.44,51390.0,111.9385,112.115,111.7898,111.9106,51390.0
2017-02-27 14:30:00,120.43,120.49,120.01,120.13,48881.0,111.9013,111.9571,111.5111,111.6226,48881.0
2017-02-27 15:00:00,120.18,120.52,120.07,120.5,75076.0,111.669,111.985,111.5668,111.9664,75076.0
2017-02-27 15:30:00,120.52,120.86,120.5,120.62,206713.0,111.985,112.3009,111.9664,112.0779,206713.0
2017-02-28 09:30:00,120.97,121.87,120.04,120.26,198732.0,112.4031,113.2394,111.5389,111.7434,198732.0
2017-02-28 10:00:00,120.09,121.13,120.09,120.99,157649.0,111.5854,112.5518,111.5854,112.4217,157649.0
2017-02-28 10:30:00,120.96,121.39,120.88,121.36,56180.0,112.3938,112.7933,112.3195,112.7655,56180.0
2017-02-28 11:00:00,121.34,121.34,120.58,120.64,82350.0,112.7469,112.7469,112.0407,112.0965,82350.0
2017-02-28 11:30:00,120.6,121.11,120.6,121.05,59736.0,112.0593,112.5332,112.0593,112.4774,59736.0
2017-02-28 12:00:00,121.05,121.2,120.2,120.22,89981.0,112.4774,112.6168,111.6876,111.7062,89981.0
2017-02-28 12:30:00,120.23,120.33,119.92,119.98,44857.0,111.7155,111.8084,111.4274,111.4832,44857.0
2017-02-28 13:00:00,119.99,120.68,119.8,120.45,67889.0,111.4925,112.1336,111.3159,111.9199,67889.0
2017-02-28 13:30:00,120.51,120.78,120.45,120.69,61170.0,111.9757,112.2265,111.9199,112.1429,61170.0
2017-02-28 14:00:00,120.61,121.04,120.27,120.41,79154.0,112.0686,112.4681,111.7527,111.8827,79154.0
2017-02-28 14:30:00,120.4,120.52,120.28,120.41,38352.0,111.8735,111.985,111.762,111.8827,38352.0
2017-02-28 15:00:00,120.41,120.58,120.01,120.51,58894.0,111.8827,112.0407,111.5111,111.9757,58894.0
2017-02-28 15:30:00,120.53,120.82,120.38,120.58,185375.0,111.9942,112.2637,111.8549,112.0407,185375.0
2017-03-01 09:30:00,123.17,124.32,122.54,123.98,291754.0,114.4473,115.5158,113.8619,115.1999,291754.0
2017-03-01 10:00:00,123.97,124.57,123.72,124.03,218286.0,115.1906,115.7481,114.9583,115.2464,218286.0
2017-03-01 10:30:00,124.0,124.42,123.21,124.23,140554.0,115.2185,115.6088,114.4845,115.4322,140554.0
2017-03-01 11:00:00,124.2,124.99,123.93,124.93,367545.0,115.4043,116.1384,115.1535,116.0826,367545.0
2017-03-01 11:30:00,124.92,125.3,124.38,124.75,143344.0,116.0734,116.4264,115.5716,115.9154,143344.0
2017-03-01 12:00:00,124.7,125.22,124.58,125.05,148634.0,115.8689,116.3521,115.7574,116.1941,148634.0
2017-03-01 12:30:00,125.07,125.2,124.38,124.49,89233.0,116.2127,116.3335,115.5716,115.6738,89233.0
2017-03-01 13:00:00,124.46,124.72,124.12,124.3,83444.0,115.6459,115.8875,115.33,115.4973,83444.0
2017-03-01 13:30:00,124.34,124.62,124.2,124.23,55368.0,115.5344,115.7946,115.4043,115.4322,55368.0
2017-03-01 14:00:00,124.2,124.4,123.78,124.17,80853.0,115.4043,115.5902,115.0141,115.3765,80853.0
2017-03-01 14:30:00,124.2,124.87,124.01,124.72,223343.0,115.4043,116.0269,115.2278,115.8875,223343.0
2017-03-01 15:00:00,124.73,124.94,124.52,124.77,86617.0,115.8968,116.0919,115.7017,115.934,86617.0
2017-03-01 15:30:00,124.75,124.8,124.29,124.38,275423.0,115.9154,115.9619,115.488,115.5716,275423.0
2017-03-02 09:30:00,124.25,124.27,121.54,122.62,221896.0,115.4508,115.4694,112.9327,113.9362,221896.0
2017-03-02 10:00:00,122.65,122.81,121.53,122.01,109850.0,113.9641,114.1128,112.9234,113.3694,109850.0
2017-03-02 10:30:00,122.04,122.48,121.67,122.04,81550.0,113.3973,113.8062,113.0535,113.3973,81550.0
2017-03-02 11:00:00,122.05,122.2,121.45,121.66,74838.0,113.4066,113.546,112.8491,113.0442,74838.0
2017-03-02 11:30:00,121.51,121.75,121.29,121.5,95561.0,112.9048,113.1278,112.7004,112.8956,95561.0
2017-03-02 12:00:00,121.53,121.66,121.15,121.17,109939.0,112.9234,113.0442,112.5703,112.5889,109939.0
2017-03-02 12:30:00,121.17,121.66,121.12,121.61,57533.0,112.5889,113.0442,112.5425,112.9978,57533.0
2017-03-02 13:00:00,121.65,121.75,121.07,121.62,85262.0,113.0349,113.1278,112.496,113.0071,85262.0
2017-03-02 13:30:00,121.62,121.66,121.09,121.21,46035.0,113.0071,113.0442,112.5146,112.6261,46035.0
2017-03-02 14:00:00,121.21,121.46,121.0,121.34,45978.0,112.6261,112.8584,112.431,112.7469,45978.0
2017-03-02 14:30:00,121.39,121.62,121.22,121.31,55533.0,112.7933,113.0071,112.6354,112.719,55533.0
2017-03-02 15:00:00,121.35,121.59,121.21,121.52,53289.0,112.7562,112.9792,112.6261,112.9141,53289.0
2017-03-02 15:30:00,121.51,121.52,121.12,121.32,212011.0,112.9048,112.9141,112.5425,112.7283,212011.0
2017-03-03 09:30:00,121.55,122.34,120.91,120.91,190981.0,112.942,113.6761,112.3473,112.3473,190981.0
2017-03-03 10:00:00,121.0,122.31,120.99,121.68,91049.0,112.431,113.6482,112.4217,113.0628,91049.0
2017-03-03 10:30:00,121.68,122.05,121.39,121.9,127489.0,113.0628,113.4066,112.7933,113.2672,127489.0
2017-03-03 11:00:00,121.85,121.9,121.59,121.67,45437.0,113.2208,113.2672,112.9792,113.0535,45437.0
2017-03-03 11:30:00,121.71,121.99,121.67,121.98,123109.0,113.0907,113.3509,113.0535,113.3416,123109.0
2017-03-03 12:00:00,121.92,122.22,121.06,121.29,132808.0,113.2858,113.5646,112.4867,112.7004,132808.0
2017-03-03 12:30:00,121.29,121.48,121.05,121.15,32337.0,112.7004,112.877,112.4774,112.5703,32337.0
2017-03-03 13:00:00,121.09,121.17,120.57,120.83,31911.0,112.5146,112.5889,112.0314,112.273,31911.0
2017-03-03 13:30:00,120.91,121.4,120.85,121.13,67005.0,112.3473,112.8026,112.2916,112.5518,67005.0
2017-03-03 14:00:00,121.09,121.59,120.98,121.53,71327.0,112.5146,112.9792,112.4124,112.9234,71327.0
2017-03-03 14:30:00,121.49,121.76,121.06,121.12,71656.0,112.8863,113.1371,112.4867,112.5425,71656.0
2017-03-03 15:00:00,121.14,121.57,120.83,121.35,64965.0,112.561,112.9606,112.273,112.7562,64965.0
2017-03-03 15:30:00,121.32,121.51,121.1,121.46,124382.0,112.7283,112.9048,112.5239,112.8584,124382.0
2017-03-06 09:30:00,120.55,121.5,120.18,121.47,86538.0,112.0128,112.8956,111.669,112.8677,86538.0
2017-03-06 10:00:00,121.36,121.49,120.89,120.89,36936.0,112.7655,112.8863,112.3288,112.3288,36936.0
2017-03-06 10:30:00,120.86,120.87,120.37,120.63,42657.0,112.3009,112.3102,111.8456,112.0872,42657.0
2017-03-06 11:00:00,120.58,121.25,120.52,121.13,27827.0,112.0407,112.6633,111.985,112.5518,27827.0
2017-03-06 11:30:00,121.14,121.2,120.83,120.89,20202.0,112.561,112.6168,112.273,112.3288,20202.0
2017-03-06 12:00:00,120.84,120.96,120.48,120.52,25613.0,112.2823,112.3938,111.9478,111.985,25613.0
2017-03-06 12:30:00,120.52,120.52,120.08,120.2,32006.0,111.985,111.985,111.5761,111.6876,32006.0
2017-03-06 13:00:00,120.21,120.55,119.95,120.55,38879.0,111.6969,112.0128,111.4553,112.0128,38879.0
2017-03-06 13:30:00,120.56,120.64,120.01,120.01,31085.0,112.0221,112.0965,111.5111,111.5111,31085.0
2017-03-06 14:00:00,120.05,120.28,119.71,119.87,85946.0,111.5482,111.762,111.2323,111.381,85946.0
2017-03-06 14:30:00,119.87,120.15,119.79,119.9,51771.0,111.381,111.6412,111.3067,111.4089,51771.0
2017-03-06 15:00:00,119.84,120.37,119.81,120.22,50036.0,111.3531,111.8456,111.3252,111.7062,50036.0
2017-03-06 15:30:00,120.22,120.33,120.08,120.22,113945.0,111.7062,111.8084,111.5761,111.7062,113945.0
2017-03-07 09:30:00,120.0,120.24,117.76,118.08,104457.0,111.5018,111.7248,109.4204,109.7178,104457.0
2017-03-07 10:00:00,118.02,119.27,117.66,119.16,122999.0,109.662,110.8235,109.3275,110.7213,122999.0
2017-03-07 10:30:00,119.2,119.32,118.64,119.0,67711.0,110.7584,110.8699,110.2381,110.5726,67711.0
2017-03-07 11:00:00,119.04,119.07,118.41,118.67,59381.0,110.6098,110.6376,110.0244,110.266,59381.0
2017-03-07 11:30:00,118.64,119.17,118.59,118.89,44363.0,110.2381,110.7306,110.1916,110.4704,44363.0
2017-03-07 12:00:00,118.9,119.11,118.68,118.69,33988.0,110.4797,110.6748,110.2753,110.2846,33988.0
2017-03-07 12:30:00,118.67,118.85,118.43,118.85,58862.0,110.266,110.4332,110.043,110.4332,58862.0
2017-03-07 13:00:00,118.8,118.84,118.4,118.58,97824.0,110.3868,110.4239,110.0151,110.1823,97824.0
2017-03-07 13:30:00,118.58,118.79,118.5,118.63,68881.0,110.1823,110.3775,110.108,110.2288,68881.0
2017-03-07 14:00:00,118.62,118.8,118.27,118.28,103906.0,110.2195,110.3868,109.8943,109.9036,103906.0
2017-03-07 14:30:00,118.27,118.41,117.99,118.29,46470.0,109.8943,110.0244,109.6341,109.9129,46470.0
2017-03-07 15:00:00,118.33,118.73,118.08,118.5,58067.0,109.95,110.3217,109.7178,110.108,58067.0
2017-03-07 15:30:00,118.53,118.57,118.13,118.36,167172.0,110.1359,110.1731,109.7642,109.9779,167172.0
2017-03-08 09:30:00,118.63,120.33,118.37,119.47,70853.0,110.2288,111.8084,109.9872,111.0093,70853.0
2017-03-08 10:00:00,119.5,119.96,118.75,119.89,87582.0,111.0372,111.4646,110.3403,111.3996,87582.0
2017-03-08 10:30:00,119.98,120.03,119.39,119.4,81123.0,111.4832,111.5297,110.935,110.9443,81123.0
2017-03-08 11:00:00,119.4,119.7,119.35,119.41,47929.0,110.9443,111.223,110.8978,110.9536,47929.0
2017-03-08 11:30:00,119.4,119.67,119.21,119.59,49544.0,110.9443,111.1952,110.7677,111.1208,49544.0
2017-03-08 12:00:00,119.58,119.69,119.05,119.18,20978.0,111.1115,111.2137,110.6191,110.7399,20978.0
2017-03-08 12:30:00,119.15,119.21,118.91,119.05,19183.0,110.712,110.7677,110.489,110.6191,19183.0
2017-03-08 13:00:00,119.05,119.61,118.97,119.61,25317.0,110.6191,111.1394,110.5447,111.1394,25317.0
2017-03-08 13:30:00,119.65,120.04,119.58,120.02,34236.0,111.1766,111.5389,111.1115,111.5204,34236.0
2017-03-08 14:00:00,120.02,120.02,119.46,119.47,35964.0,111.5204,111.5204,111.0,111.0093,35964.0
2017-03-08 14:30:00,119.52,119.59,119.24,119.25,39021.0,111.0558,111.1208,110.7956,110.8049,39021.0
2017-03-08 15:00:00,119.21,119.49,119.08,119.25,46326.0,110.7677,111.0279,110.6469,110.8049,46326.0
2017-03-08 15:30:00,119.24,119.27,118.74,119.14,113354.0,110.7956,110.8235,110.331,110.7027,113354.0
2017-03-09 09:30:00,118.92,119.95,118.69,118.75,64247.0,110.4983,111.4553,110.2846,110.3403,64247.0
2017-03-09 10:00:00,118.81,119.82,118.64,118.64,76316.0,110.3961,111.3345,110.2381,110.2381,76316.0
2017-03-09 10:30:00,118.69,119.06,117.48,117.83,122130.0,110.2846,110.6284,109.1602,109.4855,122130.0
2017-03-09 11:00:00,117.82,117.85,117.13,117.42,73665.0,109.4762,109.504,108.835,109.1045,73665.0
2017-03-09 11:30:00,117.5,117.71,117.08,117.1,64683.0,109.1788,109.374,108.7886,108.8072,64683.0
2017-03-09 12:00:00,117.14,117.28,116.71,116.74,184012.0,108.8443,108.9744,108.4448,108.4726,184012.0
2017-03-09 12:30:00,116.8,117.08,116.57,116.94,51114.0,108.5284,108.7886,108.3147,108.6585,51114.0
2017-03-09 13:00:00,116.98,117.02,116.34,116.45,42233.0,108.6957,108.7328,108.101,108.2032,42233.0
2017-03-09 13:30:00,116.43,116.54,116.22,116.45,83172.0,108.1846,108.2868,107.9895,108.2032,83172.0
2017-03-09 14:00:00,116.4,116.4,115.9,115.99,163928.0,108.1567,108.1567,107.6921,107.7758,163928.0
2017-03-09 14:30:00,115.97,115.99,115.48,115.84,132262.0,107.7572,107.7758,107.3019,107.6364,132262.0
2017-03-09 15:00:00,115.89,117.06,115.84,117.01,159340.0,107.6828,108.77,107.6364,108.7235,159340.0
2017-03-09 15:30:00,117.0,117.08,116.62,116.93,254058.0,108.7142,108.7886,108.3611,108.6492,254058.0
2017-03-10 09:30:00,118.17,120.26,117.25,118.0,242366.0,109.8014,111.7434,108.9465,109.6434,242366.0
2017-03-10 10:00:00,118.09,118.2,117.2,117.92,71857.0,109.727,109.8293,108.9001,109.5691,71857.0
2017-03-10 10:30:00,117.72,117.72,116.96,117.19,63132.0,109.3832,109.3832,108.6771,108.8908,63132.0
2017-03-10 11:00:00,117.18,117.86,116.9,117.75,47471.0,108.8815,109.5133,108.6213,109.4111,47471.0
2017-03-10 11:30:00,117.76,118.35,117.54,118.22,47894.0,109.4204,109.9686,109.216,109.8478,47894.0
2017-03-10 12:00:00,118.22,118.59,118.04,118.46,66007.0,109.8478,110.1916,109.6806,110.0708,66007.0
2017-03-10 12:30:00,118.47,118.65,117.8,118.18,55879.0,110.0801,110.2474,109.4576,109.8107,55879.0
2017-03-10 13:00:00,118.19,118.32,117.94,118.16,54282.0,109.82,109.9408,109.5877,109.7921,54282.0
2017-03-10 13:30:00,118.22,118.28,117.94,118.0,50625.0,109.8478,109.9036,109.5877,109.6434,50625.0
2017-03-10 14:00:00,118.05,118.08,117.86,118.02,33635.0,109.6899,109.7178,109.5133,109.662,33635.0
2017-03-10 14:30:00,118.02,118.13,117.91,118.05,34540.0,109.662,109.7642,109.5598,109.6899,34540.0
2017-03-10 15:00:00,118.03,119.23,118.03,119.05,130675.0,109.6713,110.7863,109.6713,110.6191,130675.0
2017-03-10 15:30:00,119.05,119.24,118.69,118.85,306381.0,110.6191,110.7956,110.2846,110.4332,306381.0
2017-03-13 09:30:00,118.87,119.56,118.3,119.27,73129.0,110.4518,111.0929,109.9222,110.8235,73129.0
2017-03-13 10:00:00,119.25,119.65,118.85,119.44,43103.0,110.8049,111.1766,110.4332,110.9814,43103.0
2017-03-13 10:30:00,119.49,119.73,118.98,119.14,67088.0,111.0279,111.2509,110.554,110.7027,67088.0
2017-03-13 11:00:00,119.14,119.14,118.48,118.59,45539.0,110.7027,110.7027,110.0894,110.1916,45539.0
2017-03-13 11:30:00,118.63,118.74,118.32,118.46,125545.0,110.2288,110.331,109.9408,110.0708,125545.0
2017-03-13 12:00:00,118.44,118.75,118.2,118.21,27416.0,110.0523,110.3403,109.8293,109.8385,27416.0
2017-03-13 12:30:00,118.2,118.78,118.18,118.66,43027.0,109.8293,110.3682,109.8107,110.2567,43027.0
2017-03-13 13:00:00,118.65,118.68,118.29,118.48,31407.0,110.2474,110.2753,109.9129,110.0894,31407.0
2017-03-13 13:30:00,118.42,118.75,118.26,118.59,73418.0,110.0337,110.3403,109.885,110.1916,73418.0
2017-03-13 14:00:00,118.65,119.13,118.57,118.99,113494.0,110.2474,110.6934,110.1731,110.5633,113494.0
2017-03-13 14:30:00,118.99,119.45,118.99,119.29,104915.0,110.5633,110.9907,110.5633,110.8421,104915.0
2017-03-13 15:00:00,119.31,119.58,119.18,119.32,135670.0,110.8606,111.1115,110.7399,110.8699,135670.0
2017-03-13 15:30:00,119.32,119.66,119.22,119.55,160100.0,110.8699,111.1859,110.777,111.0836,160100.0
2017-03-14 09:30:00,118.56,119.54,117.77,117.89,106004.0,110.1638,111.0744,109.4297,109.5412,106004.0
2017-03-14 10:00:00,117.84,118.7,117.65,118.61,63608.0,109.4947,110.2938,109.3182,110.2102,63608.0
2017-03-14 10:30:00,118.56,118.62,117.8,118.17,67406.0,110.1638,110.2195,109.4576,109.8014,67406.0
2017-03-14 11:00:00,118.19,118.83,117.8,118.46,89331.0,109.82,110.4146,109.4576,110.0708,89331.0
2017-03-14 11:30:00,118.48,118.75,118.28,118.38,62158.0,110.0894,110.3403,109.9036,109.9965,62158.0
2017-03-14 12:00:00,118.41,118.47,118.04,118.22,38486.0,110.0244,110.0801,109.6806,109.8478,38486.0
2017-03-14 12:30:00,118.24,118.43,118.17,118.36,17675.0,109.8664,110.043,109.8014,109.9779,17675.0
2017-03-14 13:00:00,118.28,118.47,118.13,118.45,19489.0,109.9036,110.0801,109.7642,110.0615,19489.0
2017-03-14 13:30:00,118.35,118.4,117.93,117.97,15147.0,109.9686,110.0151,109.5784,109.6155,15147.0
2017-03-14 14:00:00,117.98,118.16,117.91,118.06,16944.0,109.6248,109.7921,109.5598,109.6992,16944.0
2017-03-14 14:30:00,118.1,118.25,117.95,118.02,18898.0,109.7363,109.8757,109.597,109.662,18898.0
2017-03-14 15:00:00,118.08,118.4,118.08,118.31,22617.0,109.7178,110.0151,109.7178,109.9315,22617.0
2017-03-14 15:30:00,118.3,118.34,117.9,117.94,88308.0,109.9222,109.9593,109.5505,109.5877,88308.0
2017-03-15 09:30:00,118.14,118.94,117.03,117.27,83861.0,109.7735,110.5168,108.7421,108.9651,83861.0
2017-03-15 10:00:00,117.44,117.77,116.9,117.33,211721.0,109.1231,109.4297,108.6213,109.0209,211721.0
2017-03-15 10:30:00,117.44,117.45,117.0,117.0,58944.0,109.1231,109.1324,108.7142,108.7142,58944.0
2017-03-15 11:00:00,117.01,117.72,116.99,117.52,54343.0,108.7235,109.3832,108.7049,109.1974,54343.0
2017-03-15 11:30:00,117.54,117.9,117.31,117.81,41352.0,109.216,109.5505,109.0023,109.4669,41352.0
2017-03-15 12:00:00,117.84,118.16,117.84,118.07,36396.0,109.4947,109.7921,109.4947,109.7085,36396.0
2017-03-15 12:30:00,118.1,118.33,117.95,118.24,54609.0,109.7363,109.95,109.597,109.8664,54609.0
2017-03-15 13:00:00,118.26,118.27,117.98,118.07,90670.0,109.885,109.8943,109.6248,109.7085,90670.0
2017-03-15 13:30:00,118.04,118.2,118.0,118.11,43097.0,109.6806,109.8293,109.6434,109.7456,43097.0
2017-03-15 14:00:00,118.16,119.25,118.15,119.05,201802.0,109.7921,110.8049,109.7828,110.6191,201802.0
2017-03-15 14:30:00,119.04,119.08,118.43,118.75,227186.0,110.6098,110.6469,110.043,110.3403,227186.0
2017-03-15 15:00:00,118.75,118.96,118.68,118.89,220391.0,110.3403,110.5354,110.2753,110.4704,220391.0
2017-03-15 15:30:00,118.9,119.26,118.74,118.82,354767.0,110.4797,110.8142,110.331,110.4053,354767.0
2017-03-16 09:30:00,119.51,119.58,118.36,118.48,91973.0,111.0465,111.1115,109.9779,110.0894,91973.0
2017-03-16 10:00:00,118.5,118.66,118.0,118.23,70204.0,110.108,110.2567,109.6434,109.8571,70204.0
2017-03-16 10:30:00,118.28,118.31,117.25,117.26,95106.0,109.9036,109.9315,108.9465,108.9558,95106.0
2017-03-16 11:00:00,117.29,118.05,117.09,117.71,116214.0,108.9837,109.6899,108.7979,109.374,116214.0
2017-03-16 11:30:00,117.68,117.76,116.25,116.66,156386.0,109.3461,109.4204,108.0174,108.3983,156386.0
2017-03-16 12:00:00,116.63,116.71,116.36,116.44,122187.0,108.3704,108.4448,108.1196,108.1939,122187.0
2017-03-16 12:30:00,116.44,116.98,116.33,116.98,226958.0,108.1939,108.6957,108.0917,108.6957,226958.0
2017-03-16 13:00:00,116.94,117.03,116.6,116.75,46332.0,108.6585,108.7421,108.3426,108.4819,46332.0
2017-03-16 13:30:00,116.72,117.07,116.7,117.01,85486.0,108.4541,108.7793,108.4355,108.7235,85486.0
2017-03-16 14:00:00,117.03,117.24,116.47,116.57,151606.0,108.7421,108.9372,108.2218,108.3147,151606.0
2017-03-16 14:30:00,116.55,116.68,115.96,115.96,88716.0,108.2961,108.4169,107.7479,107.7479,88716.0
2017-03-16 15:00:00,115.99,116.3,115.83,116.17,117409.0,107.7758,108.0638,107.6271,107.943,117409.0
2017-03-16 15:30:00,116.18,116.41,116.1,116.36,274158.0,107.9523,108.166,107.878,108.1196,274158.0
2017-03-17 09:30:00,116.55,117.62,116.36,117.4,261113.0,108.2961,109.2903,108.1196,109.0859,261113.0
2017-03-17 10:00:00,117.37,117.56,116.93,117.1,107214.0,109.058,109.2346,108.6492,108.8072,107214.0
2017-03-17 10:30:00,117.05,117.26,116.8,116.93,144434.0,108.7607,108.9558,108.5284,108.6492,144434.0
2017-03-17 11:00:00,116.93,116.94,116.34,116.69,117394.0,108.6492,108.6585,108.101,108.4262,117394.0
2017-03-17 11:30:00,116.72,116.87,116.57,116.81,75625.0,108.4541,108.5934,108.3147,108.5377,75625.0
2017-03-17 12:00:00,116.83,117.06,116.74,116.96,72004.0,108.5563,108.77,108.4726,108.6771,72004.0
2017-03-17 12:30:00,116.96,117.01,116.75,116.89,66096.0,108.6771,108.7235,108.4819,108.612,66096.0
2017-03-17 13:00:00,116.87,117.05,116.83,116.95,53956.0,108.5934,108.7607,108.5563,108.6678,53956.0
2017-03-17 13:30:00,116.96,117.1,116.87,117.01,61132.0,108.6771,108.8072,108.5934,108.7235,61132.0
2017-03-17 14:00:00,117.06,117.17,116.95,117.05,89555.0,108.77,108.8722,108.6678,108.7607,89555.0
2017-03-17 14:30:00,117.04,117.16,116.93,116.93,30912.0,108.7514,108.8629,108.6492,108.6492,30912.0
2017-03-17 15:00:00,116.93,116.99,116.48,116.53,54515.0,108.6492,108.7049,108.2311,108.2775,54515.0
2017-03-17 15:30:00,116.56,116.67,116.36,116.45,192313.0,108.3054,108.4076,108.1196,108.2032,192313.0
2017-03-20 09:30:00,116.82,116.96,115.53,115.93,53790.0,108.547,108.6771,107.3483,107.72,53790.0
2017-03-20 10:00:00,115.97,116.35,115.82,116.15,97113.0,107.7572,108.1103,107.6178,107.9244,97113.0
2017-03-20 10:30:00,116.09,116.09,115.43,115.64,54751.0,107.8687,107.8687,107.2554,107.4505,54751.0
2017-03-20 11:00:00,115.64,115.71,115.12,115.19,61896.0,107.4505,107.5156,106.9674,107.0324,61896.0
2017-03-20 11:30:00,115.16,115.52,115.07,115.27,34435.0,107.0045,107.339,106.9209,107.1068,34435.0
2017-03-20 12:00:00,115.26,115.35,115.06,115.23,58017.0,107.0975,107.1811,106.9116,107.0696,58017.0
2017-03-20 12:30:00,115.24,115.37,115.22,115.35,52165.0,107.0789,107.1997,107.0603,107.1811,52165.0
2017-03-20 13:00:00,115.35,115.45,115.19,115.25,41133.0,107.1811,107.274,107.0324,107.0882,41133.0
2017-03-20 13:30:00,115.26,115.32,114.64,114.74,72790.0,107.0975,107.1532,106.5214,106.6143,72790.0
2017-03-20 14:00:00,114.74,115.15,114.59,114.94,46904.0,106.6143,106.9953,106.4749,106.8001,46904.0
2017-03-20 14:30:00,114.91,115.17,114.7,114.99,45815.0,106.7722,107.0138,106.5771,106.8466,45815.0
2017-03-20 15:00:00,115.0,115.31,114.96,115.29,53053.0,106.8559,107.1439,106.8187,107.1253,53053.0
2017-03-20 15:30:00,115.31,115.63,115.07,115.11,313578.0,107.1439,107.4413,106.9209,106.9581,313578.0
2017-03-21 09:30:00,115.85,116.16,115.4,115.83,49834.0,107.6457,107.9337,107.2275,107.6271,49834.0
2017-03-21 10:00:00,115.83,115.91,114.93,115.02,73207.0,107.6271,107.7014,106.7908,106.8745,73207.0
2017-03-21 10:30:00,114.98,115.4,113.82,113.84,65305.0,106.8373,107.2275,105.7594,105.778,65305.0
2017-03-21 11:00:00,113.84,114.55,113.8,114.13,85608.0,105.778,106.4377,105.7409,106.0475,85608.0
2017-03-21 11:30:00,114.21,114.97,113.7,114.96,74432.0,106.1218,106.828,105.6479,106.8187,74432.0
2017-03-21 12:00:00,114.85,115.13,114.43,114.77,40818.0,106.7165,106.9767,106.3262,106.6422,40818.0
2017-03-21 12:30:00,114.72,114.84,114.18,114.54,44843.0,106.5957,106.7072,106.0939,106.4284,44843.0
2017-03-21 13:00:00,114.56,114.67,114.24,114.57,42182.0,106.447,106.5492,106.1497,106.4563,42182.0
2017-03-21 13:30:00,114.64,114.73,114.23,114.33,56594.0,106.5214,106.605,106.1404,106.2333,56594.0
2017-03-21 14:00:00,114.33,115.08,114.33,114.69,45949.0,106.2333,106.9302,106.2333,106.5678,45949.0
2017-03-21 14:30:00,114.71,115.08,114.42,114.55,53536.0,106.5864,106.9302,106.3169,106.4377,53536.0
2017-03-21 15:00:00,114.5,114.77,114.32,114.69,50849.0,106.3913,106.6422,106.224,106.5678,50849.0
2017-03-21 15:30:00,114.65,114.69,114.05,114.1,236973.0,106.5307,106.5678,105.9732,106.0196,236973.0
2017-03-22 09:30:00,114.0,114.55,113.34,113.67,127286.0,105.9267,106.4377,105.3134,105.6201,127286.0
2017-03-22 10:00:00,113.61,114.23,113.53,114.0,109368.0,105.5643,106.1404,105.49,105.9267,109368.0
2017-03-22 10:30:00,113.9,114.83,113.71,114.76,170231.0,105.8338,106.6979,105.6572,106.6329,170231.0
2017-03-22 11:00:00,114.69,115.23,114.18,115.05,86370.0,106.5678,107.0696,106.0939,106.9023,86370.0
2017-03-22 11:30:00,115.05,115.4,114.81,115.13,47009.0,106.9023,107.2275,106.6793,106.9767,47009.0
2017-03-22 12:00:00,115.03,115.19,114.51,114.71,32547.0,106.8837,107.0324,106.4006,106.5864,32547.0
2017-03-22 12:30:00,114.62,114.84,114.43,114.61,34179.0,106.5028,106.7072,106.3262,106.4935,34179.0
2017-03-22 13:00:00,114.62,114.95,114.31,114.87,41904.0,106.5028,106.8094,106.2147,106.7351,41904.0
2017-03-22 13:30:00,114.88,115.1,114.68,114.81,60762.0,106.7444,106.9488,106.5585,106.6793,60762.0
2017-03-22 14:00:00,114.83,115.36,114.82,114.94,42003.0,106.6979,107.1904,106.6886,106.8001,42003.0
2017-03-22 14:30:00,114.92,115.34,114.88,115.13,23735.0,106.7815,107.1718,106.7444,106.9767,23735.0
2017-03-22 15:00:00,115.13,115.57,114.95,115.34,49678.0,106.9767,107.3855,106.8094,107.1718,49678.0
2017-03-22 15:30:00,115.32,115.55,115.0,115.3,165938.0,107.1532,107.3669,106.8559,107.1346,165938.0
2017-03-23 09:30:00,115.28,116.3,114.55,115.12,120084.0,107.116,108.0638,106.4377,106.9674,120084.0
2017-03-23 10:00:00,115.2,115.44,114.42,114.7,56859.0,107.0417,107.2647,106.3169,106.5771,56859.0
2017-03-23 10:30:00,114.6,115.16,114.37,114.9,71591.0,106.4842,107.0045,106.2705,106.763,71591.0
2017-03-23 11:00:00,114.97,115.62,114.92,115.18,40427.0,106.828,107.432,106.7815,107.0231,40427.0
2017-03-23 11:30:00,115.07,115.3,114.66,114.84,27908.0,106.9209,107.1346,106.54,106.7072,27908.0
2017-03-23 12:00:00,114.82,115.39,114.82,115.11,43742.0,106.6886,107.2183,106.6886,106.9581,43742.0
2017-03-23 12:30:00,115.11,115.44,114.93,115.39,26854.0,106.9581,107.2647,106.7908,107.2183,26854.0
2017-03-23 13:00:00,115.39,115.86,115.07,115.65,63076.0,107.2183,107.655,106.9209,107.4598,63076.0
2017-03-23 13:30:00,115.61,116.11,115.58,115.89,87498.0,107.4227,107.8873,107.3948,107.6828,87498.0
2017-03-23 14:00:00,115.83,115.93,115.69,115.7,76589.0,107.6271,107.72,107.497,107.5063,76589.0
2017-03-23 14:30:00,115.71,116.04,115.54,115.85,67612.0,107.5156,107.8222,107.3576,107.6457,67612.0
2017-03-23 15:00:00,115.84,115.87,115.16,115.16,76465.0,107.6364,107.6643,107.0045,107.0045,76465.0
2017-03-23 15:30:00,115.16,115.6,114.99,115.39,189674.0,107.0045,107.4134,106.8466,107.2183,189674.0
2017-03-24 09:30:00,114.95,115.23,113.51,114.14,89960.0,106.8094,107.0696,105.4714,106.0568,89960.0
2017-03-24 10:00:00,114.19,114.3,113.38,113.82,125288.0,106.1032,106.2054,105.3506,105.7594,125288.0
2017-03-24 10:30:00,113.79,114.58,113.72,114.26,141330.0,105.7316,106.4656,105.6665,106.1683,141330.0
2017-03-24 11:00:00,114.28,114.32,113.67,113.73,56352.0,106.1869,106.224,105.6201,105.6758,56352.0
2017-03-24 11:30:00,113.76,114.24,113.7,114.18,50152.0,105.7037,106.1497,105.6479,106.0939,50152.0
2017-03-24 12:00:00,114.21,114.26,113.31,113.46,60959.0,106.1218,106.1683,105.2856,105.4249,60959.0
2017-03-24 12:30:00,113.53,113.53,113.05,113.27,56168.0,105.49,105.49,105.044,105.2484,56168.0
2017-03-24 13:00:00,113.24,113.27,112.8,112.85,61412.0,105.2205,105.2484,104.8117,104.8581,61412.0
2017-03-24 13:30:00,112.89,113.06,112.64,112.64,67314.0,104.8953,105.0533,104.663,104.663,67314.0
2017-03-24 14:00:00,112.73,112.9,112.38,112.47,65872.0,104.7466,104.9046,104.4214,104.505,65872.0
2017-03-24 14:30:00,112.46,112.59,111.77,111.8,139400.0,104.4958,104.6165,103.8546,103.8825,139400.0
2017-03-24 15:00:00,111.84,111.98,111.53,111.78,98882.0,103.9197,104.0497,103.6316,103.8639,98882.0
2017-03-24 15:30:00,111.74,113.06,111.63,112.74,316287.0,103.8267,105.0533,103.7245,104.7559,316287.0
2017-03-27 09:30:00,109.86,110.9,108.95,109.92,399225.0,102.0799,103.0462,101.2343,102.1356,399225.0
2017-03-27 10:00:00,109.95,110.48,109.52,110.34,169777.0,102.1635,102.656,101.764,102.5259,169777.0
2017-03-27 10:30:00,110.35,110.99,110.35,110.71,134938.0,102.5352,103.1299,102.5352,102.8697,134938.0
2017-03-27 11:00:00,110.73,111.22,110.7,111.15,115342.0,102.8883,103.3436,102.8604,103.2785,115342.0
2017-03-27 11:30:00,111.15,111.77,111.02,111.57,142967.0,103.2785,103.8546,103.1577,103.6688,142967.0
2017-03-27 12:00:00,111.55,112.07,111.4,111.97,83771.0,103.6502,104.1334,103.5108,104.0405,83771.0
2017-03-27 12:30:00,112.03,112.46,111.86,112.44,31455.0,104.0962,104.4958,103.9382,104.4772,31455.0
2017-03-27 13:00:00,112.4,113.05,112.4,112.78,61406.0,104.44,105.044,104.44,104.7931,61406.0
2017-03-27 13:30:00,112.81,112.81,112.25,112.3,27316.0,104.821,104.821,104.3006,104.3471,27316.0
2017-03-27 14:00:00,112.27,112.74,112.18,112.47,38129.0,104.3192,104.7559,104.2356,104.505,38129.0
2017-03-27 14:30:00,112.46,112.71,112.24,112.7,31265.0,104.4958,104.728,104.2913,104.7188,31265.0
2017-03-27 15:00:00,112.7,112.83,112.49,112.51,54128.0,104.7188,104.8395,104.5236,104.5422,54128.0
2017-03-27 15:30:00,112.54,112.98,112.42,112.47,246335.0,104.5701,104.9789,104.4586,104.505,246335.0
2017-03-28 09:30:00,112.25,114.22,112.14,113.14,269936.0,104.3006,106.1311,104.1984,105.1276,269936.0
2017-03-28 10:00:00,113.24,114.11,113.14,113.94,131793.0,105.2205,106.0289,105.1276,105.8709,131793.0
2017-03-28 10:30:00,113.96,114.75,113.82,114.66,143081.0,105.8895,106.6236,105.7594,106.54,143081.0
2017-03-28 11:00:00,114.67,114.88,114.2,114.26,93555.0,106.5492,106.7444,106.1125,106.1683,93555.0
2017-03-28 11:30:00,114.26,114.51,113.91,114.33,123361.0,106.1683,106.4006,105.8431,106.2333,123361.0
2017-03-28 12:00:00,114.25,114.58,114.06,114.06,43069.0,106.159,106.4656,105.9824,105.9824,43069.0
2017-03-28 12:30:00,114.06,114.37,114.03,114.31,30229.0,105.9824,106.2705,105.9546,106.2147,30229.0
2017-03-28 13:00:00,114.35,114.97,114.31,114.88,35207.0,106.2519,106.828,106.2147,106.7444,35207.0
2017-03-28 13:30:00,114.86,114.9,114.5,114.86,42114.0,106.7258,106.763,106.3913,106.7258,42114.0
2017-03-28 14:00:00,114.85,115.42,114.78,115.23,88671.0,106.7165,107.2461,106.6515,107.0696,88671.0
2017-03-28 14:30:00,115.22,115.44,114.87,114.88,72369.0,107.0603,107.2647,106.7351,106.7444,72369.0
2017-03-28 15:00:00,114.87,115.03,114.51,114.89,66387.0,106.7351,106.8837,106.4006,106.7537,66387.0
2017-03-28 15:30:00,114.89,114.9,114.56,114.62,199084.0,106.7537,106.763,106.447,106.5028,199084.0
2017-03-29 09:30:00,115.3,116.24,114.92,115.32,218159.0,107.1346,108.0081,106.7815,107.1532,218159.0
2017-03-29 10:00:00,115.32,116.08,114.98,116.05,129879.0,107.1532,107.8594,106.8373,107.8315,129879.0
2017-03-29 10:30:00,116.07,116.7,115.98,116.57,89917.0,107.8501,108.4355,107.7665,108.3147,89917.0
2017-03-29 11:00:00,116.63,117.07,116.39,117.07,116116.0,108.3704,108.7793,108.1474,108.7793,116116.0
2017-03-29 11:30:00,117.08,117.16,116.69,117.05,68518.0,108.7886,108.8629,108.4262,108.7607,68518.0
2017-03-29 12:00:00,117.05,117.06,116.21,116.26,47924.0,108.7607,108.77,107.9802,108.0266,47924.0
2017-03-29 12:30:00,116.18,116.6,115.99,116.59,47373.0,107.9523,108.3426,107.7758,108.3333,47373.0
2017-03-29 13:00:00,116.6,117.01,116.5,116.93,48707.0,108.3426,108.7235,108.2496,108.6492,48707.0
2017-03-29 13:30:00,116.9,117.15,116.78,117.11,119045.0,108.6213,108.8536,108.5098,108.8164,119045.0
2017-03-29 14:00:00,117.13,117.96,117.06,117.88,88802.0,108.835,109.6063,108.77,109.5319,88802.0
2017-03-29 14:30:00,117.82,118.34,117.78,118.2,178357.0,109.4762,109.9593,109.439,109.8293,178357.0
2017-03-29 15:00:00,118.18,118.78,118.05,118.75,172989.0,109.8107,110.3682,109.6899,110.3403,172989.0
2017-03-29 15:30:00,118.74,118.76,117.8,118.13,302063.0,110.331,110.3496,109.4576,109.7642,302063.0
2017-03-30 09:30:00,120.51,121.6,119.34,119.87,462548.0,111.9757,112.9885,110.8885,111.381,462548.0
2017-03-30 10:00:00,119.82,120.0,119.0,119.49,193760.0,111.3345,111.5018,110.5726,111.0279,193760.0
2017-03-30 10:30:00,119.52,119.96,119.29,119.5,109940.0,111.0558,111.4646,110.8421,111.0372,109940.0
2017-03-30 11:00:00,119.42,119.57,118.3,118.3,140433.0,110.9629,111.1022,109.9222,109.9222,140433.0
2017-03-30 11:30:00,118.31,118.56,117.62,117.68,117952.0,109.9315,110.1638,109.2903,109.3461,117952.0
2017-03-30 12:00:00,117.67,117.83,116.86,116.86,94682.0,109.3368,109.4855,108.5842,108.5842,94682.0
2017-03-30 12:30:00,116.92,118.25,116.89,118.03,101458.0,108.6399,109.8757,108.612,109.6713,101458.0
2017-03-30 13:00:00,118.0,118.3,117.71,117.77,51353.0,109.6434,109.9222,109.374,109.4297,51353.0
2017-03-30 13:30:00,117.72,118.09,117.68,118.03,58013.0,109.3832,109.727,109.3461,109.6713,58013.0
2017-03-30 14:00:00,118.03,118.72,117.99,118.29,85645.0,109.6713,110.3124,109.6341,109.9129,85645.0
2017-03-30 14:30:00,118.22,118.47,118.06,118.07,59969.0,109.8478,110.0801,109.6992,109.7085,59969.0
2017-03-30 15:00:00,118.11,118.11,117.76,117.96,56531.0,109.7456,109.7456,109.4204,109.6063,56531.0
2017-03-30 15:30:00,117.95,118.17,117.66,117.7,242231.0,109.597,109.8014,109.3275,109.3647,242231.0
2017-03-31 09:30:00,117.34,120.11,117.25,119.67,155592.0,109.0302,111.604,108.9465,111.1952,155592.0
2017-03-31 10:00:00,119.72,120.31,119.08,120.03,142089.0,111.2416,111.7898,110.6469,111.5297,142089.0
2017-03-31 10:30:00,120.11,120.95,120.02,120.42,127545.0,111.604,112.3845,111.5204,111.892,127545.0
2017-03-31 11:00:00,120.28,120.91,120.2,120.64,99961.0,111.762,112.3473,111.6876,112.0965,99961.0
2017-03-31 11:30:00,120.62,120.9,120.4,120.5,37030.0,112.0779,112.338,111.8735,111.9664,37030.0
2017-03-31 12:00:00,120.51,120.82,120.4,120.75,55728.0,111.9757,112.2637,111.8735,112.1987,55728.0
2017-03-31 12:30:00,120.75,120.87,120.57,120.85,42893.0,112.1987,112.3102,112.0314,112.2916,42893.0
2017-03-31 13:00:00,120.84,121.03,120.63,121.0,49255.0,112.2823,112.4588,112.0872,112.431,49255.0
2017-03-31 13:30:00,121.04,121.04,120.73,120.8,126517.0,112.4681,112.4681,112.1801,112.2451,126517.0
2017-03-31 14:00:00,120.86,120.97,120.54,120.74,98500.0,112.3009,112.4031,112.0035,112.1894,98500.0
2017-03-31 14:30:00,120.71,120.94,120.44,120.55,59695.0,112.1615,112.3752,111.9106,112.0128,59695.0
2017-03-31 15:00:00,120.57,120.92,120.52,120.62,55918.0,112.0314,112.3566,111.985,112.0779,55918.0
2017-03-31 15:30:00,120.59,120.99,120.42,120.47,221922.0,112.05,112.4217,111.892,111.9385,221922.0
2017-04-03 09:30:00,120.4,120.69,119.08,119.48,86190.0,111.8735,112.1429,110.6469,111.0186,86190.0
2017-04-03 10:00:00,119.43,119.43,118.4,119.13,82352.0,110.9721,110.9721,110.0151,110.6934,82352.0
2017-04-03 10:30:00,119.16,119.27,118.5,118.97,140447.0,110.7213,110.8235,110.108,110.5447,140447.0
2017-04-03 11:00:00,118.95,119.23,118.55,118.86,54131.0,110.5261,110.7863,110.1545,110.4425,54131.0
2017-04-03 11:30:00,118.91,118.92,118.27,118.44,71542.0,110.489,110.4983,109.8943,110.0523,71542.0
2017-04-03 12:00:00,118.4,118.52,117.88,118.52,34919.0,110.0151,110.1266,109.5319,110.1266,34919.0
2017-04-03 12:30:00,118.54,118.99,118.32,118.93,36244.0,110.1452,110.5633,109.9408,110.5076,36244.0
2017-04-03 13:00:00,118.92,119.14,118.65,118.73,23429.0,110.4983,110.7027,110.2474,110.3217,23429.0
2017-04-03 13:30:00,118.76,118.8,118.47,118.65,43450.0,110.3496,110.3868,110.0801,110.2474,43450.0
2017-04-03 14:00:00,118.61,118.73,118.31,118.51,48717.0,110.2102,110.3217,109.9315,110.1173,48717.0
2017-04-03 14:30:00,118.47,118.81,118.36,118.58,86674.0,110.0801,110.3961,109.9779,110.1823,86674.0
2017-04-03 15:00:00,118.55,119.15,118.32,119.15,120346.0,110.1545,110.712,109.9408,110.712,120346.0
2017-04-03 15:30:00,119.1,119.44,118.72,119.35,158293.0,110.6655,110.9814,110.3124,110.8978,158293.0
2017-04-04 09:30:00,119.33,119.8,118.46,119.64,82952.0,110.8792,111.3159,110.0708,111.1673,82952.0
2017-04-04 10:00:00,119.65,119.71,118.36,119.01,129133.0,111.1766,111.2323,109.9779,110.5819,129133.0
2017-04-04 10:30:00,119.05,119.38,118.69,119.06,56929.0,110.6191,110.9257,110.2846,110.6284,56929.0
2017-04-04 11:00:00,119.01,119.95,118.97,119.78,72287.0,110.5819,111.4553,110.5447,111.2974,72287.0
2017-04-04 11:30:00,119.81,119.9,119.28,119.29,43312.0,111.3252,111.4089,110.8328,110.8421,43312.0
2017-04-04 12:00:00,119.34,119.61,119.21,119.25,25435.0,110.8885,111.1394,110.7677,110.8049,25435.0
2017-04-04 12:30:00,119.28,119.43,118.93,119.4,34873.0,110.8328,110.9721,110.5076,110.9443,34873.0
2017-04-04 13:00:00,119.4,119.65,119.3,119.59,57030.0,110.9443,111.1766,110.8514,111.1208,57030.0
2017-04-04 13:30:00,119.61,119.68,118.97,119.23,55127.0,111.1394,111.2044,110.5447,110.7863,55127.0
2017-04-04 14:00:00,119.2,119.5,119.0,119.34,45734.0,110.7584,111.0372,110.5726,110.8885,45734.0
2017-04-04 14:30:00,119.37,119.44,119.15,119.32,74874.0,110.9164,110.9814,110.712,110.8699,74874.0
2017-04-04 15:00:00,119.33,119.41,118.86,118.97,91409.0,110.8792,110.9536,110.4425,110.5447,91409.0
2017-04-04 15:30:00,118.95,119.38,118.95,119.34,161707.0,110.5261,110.9257,110.5261,110.8885,161707.0
2017-04-05 09:30:00,119.77,121.17,119.3,121.03,175057.0,111.2881,112.5889,110.8514,112.4588,175057.0
2017-04-05 10:00:00,120.88,121.13,120.28,120.44,56458.0,112.3195,112.5518,111.762,111.9106,56458.0
2017-04-05 10:30:00,120.42,120.42,119.6,119.82,49372.0,111.892,111.892,111.1301,111.3345,49372.0
2017-04-05 11:00:00,119.83,119.94,118.94,118.98,48885.0,111.3438,111.446,110.5168,110.554,48885.0
2017-04-05 11:30:00,118.97,119.88,118.87,119.85,147019.0,110.5447,111.3903,110.4518,111.3624,147019.0
2017-04-05 12:00:00,119.85,120.05,119.8,119.99,55151.0,111.3624,111.5482,111.3159,111.4925,55151.0
2017-04-05 12:30:00,119.98,120.25,119.98,120.12,29167.0,111.4832,111.7341,111.4832,111.6133,29167.0
2017-04-05 13:00:00,120.11,120.18,119.83,119.87,36740.0,111.604,111.669,111.3438,111.381,36740.0
2017-04-05 13:30:00,119.91,120.51,119.72,120.5,151732.0,111.4182,111.9757,111.2416,111.9664,151732.0
2017-04-05 14:00:00,120.4,120.5,120.0,120.44,51154.0,111.8735,111.9664,111.5018,111.9106,51154.0
2017-04-05 14:30:00,120.43,120.56,119.65,119.67,163730.0,111.9013,112.0221,111.1766,111.1952,163730.0
2017-04-05 15:00:00,119.72,119.83,118.47,118.58,50482.0,111.2416,111.3438,110.0801,110.1823,50482.0
2017-04-05 15:30:00,118.52,118.59,118.0,118.23,177134.0,110.1266,110.1916,109.6434,109.8571,177134.0
2017-04-06 09:30:00,118.5,119.45,118.4,119.11,89128.0,110.108,110.9907,110.0151,110.6748,89128.0
2017-04-06 10:00:00,119.28,119.29,118.7,119.29,47715.0,110.8328,110.8421,110.2938,110.8421,47715.0
2017-04-06 10:30:00,119.29,119.42,118.89,119.04,78020.0,110.8421,110.9629,110.4704,110.6098,78020.0
2017-04-06 11:00:00,119.08,119.64,119.0,119.62,44108.0,110.6469,111.1673,110.5726,111.1487,44108.0
2017-04-06 11:30:00,119.6,120.07,119.6,120.04,34367.0,111.1301,111.5668,111.1301,111.5389,34367.0
2017-04-06 12:00:00,120.04,120.26,119.82,120.14,56390.0,111.5389,111.7434,111.3345,111.6319,56390.0
2017-04-06 12:30:00,120.17,120.24,119.7,119.88,61472.0,111.6597,111.7248,111.223,111.3903,61472.0
2017-04-06 13:00:00,119.82,120.03,119.82,120.0,34189.0,111.3345,111.5297,111.3345,111.5018,34189.0
2017-04-06 13:30:00,120.01,120.24,119.65,119.66,42033.0,111.5111,111.7248,111.1766,111.1859,42033.0
2017-04-06 14:00:00,119.66,119.69,119.27,119.3,40914.0,111.1859,111.2137,110.8235,110.8514,40914.0
2017-04-06 14:30:00,119.32,119.39,118.67,118.78,43219.0,110.8699,110.935,110.266,110.3682,43219.0
2017-04-06 15:00:00,118.73,119.24,118.69,119.07,41624.0,110.3217,110.7956,110.2846,110.6376,41624.0
2017-04-06 15:30:00,119.04,119.45,118.9,119.38,183941.0,110.6098,110.9907,110.4797,110.9257,183941.0
2017-04-07 09:30:00,121.05,123.84,120.95,122.14,474649.0,112.4774,115.0698,112.3845,113.4902,474649.0
2017-04-07 10:00:00,122.16,123.24,121.81,122.5,187180.0,113.5088,114.5123,113.1836,113.8247,187180.0
2017-04-07 10:30:00,122.51,123.77,122.2,122.9,192581.0,113.834,115.0048,113.546,114.1964,192581.0
2017-04-07 11:00:00,122.9,123.03,122.59,122.76,60025.0,114.1964,114.3172,113.9084,114.0663,60025.0
2017-04-07 11:30:00,122.73,123.52,122.6,123.49,63217.0,114.0384,114.7725,113.9177,114.7446,63217.0
2017-04-07 12:00:00,123.49,123.91,123.3,123.75,94681.0,114.7446,115.1349,114.5681,114.9862,94681.0
2017-04-07 12:30:00,123.75,124.25,123.73,123.96,114007.0,114.9862,115.4508,114.9676,115.1813,114007.0
2017-04-07 13:00:00,123.95,124.17,123.56,124.17,136108.0,115.172,115.3765,114.8097,115.3765,136108.0
2017-04-07 13:30:00,124.15,124.29,123.5,123.52,173971.0,115.3579,115.488,114.7539,114.7725,173971.0
2017-04-07 14:00:00,123.53,123.69,123.2,123.34,61386.0,114.7818,114.9305,114.4752,114.6052,61386.0
2017-04-07 14:30:00,123.34,123.51,123.06,123.48,118225.0,114.6052,114.7632,114.3451,114.7353,118225.0
2017-04-07 15:00:00,123.45,124.11,123.35,123.75,279659.0,114.7075,115.3207,114.6145,114.9862,279659.0
2017-04-07 15:30:00,123.76,124.06,123.74,124.01,421991.0,114.9955,115.2743,114.9769,115.2278,421991.0
2017-04-10 09:30:00,123.76,123.76,122.54,122.9,179503.0,114.9955,114.9955,113.8619,114.1964,179503.0
2017-04-10 10:00:00,122.99,123.14,122.6,122.6,99698.0,114.28,114.4194,113.9177,113.9177,99698.0
2017-04-10 10:30:00,122.64,123.01,122.05,122.05,94948.0,113.9548,114.2986,113.4066,113.4066,94948.0
2017-04-10 11:00:00,122.05,122.36,122.05,122.25,53915.0,113.4066,113.6946,113.4066,113.5924,53915.0
2017-04-10 11:30:00,122.25,122.34,121.65,121.68,95782.0,113.5924,113.6761,113.0349,113.0628,95782.0
2017-04-10 12:00:00,121.65,121.77,121.0,121.16,51281.0,113.0349,113.1464,112.431,112.5796,51281.0
2017-04-10 12:30:00,121.18,122.16,121.16,122.07,52931.0,112.5982,113.5088,112.5796,113.4252,52931.0
2017-04-10 13:00:00,122.07,122.3,121.85,122.15,56454.0,113.4252,113.6389,113.2208,113.4995,56454.0
2017-04-10 13:30:00,122.21,122.52,122.2,122.25,27592.0,113.5553,113.8433,113.546,113.5924,27592.0
2017-04-10 14:00:00,122.24,122.3,121.87,121.87,49012.0,113.5831,113.6389,113.2394,113.2394,49012.0
2017-04-10 14:30:00,121.88,122.27,121.87,121.99,47798.0,113.2486,113.611,113.2394,113.3509,47798.0
2017-04-10 15:00:00,122.04,122.14,121.57,121.67,48370.0,113.3973,113.4902,112.9606,113.0535,48370.0
2017-04-10 15:30:00,121.65,121.65,121.29,121.31,266520.0,113.0349,113.0349,112.7004,112.719,266520.0
2017-04-11 09:30:00,120.88,121.65,119.8,120.04,135907.0,112.3195,113.0349,111.3159,111.5389,135907.0
2017-04-11 10:00:00,120.03,120.29,119.1,119.29,83255.0,111.5297,111.7712,110.6655,110.8421,83255.0
2017-04-11 10:30:00,119.24,120.18,118.89,120.03,83297.0,110.7956,111.669,110.4704,111.5297,83297.0
2017-04-11 11:00:00,120.03,120.03,119.62,119.84,34961.0,111.5297,111.5297,111.1487,111.3531,34961.0
2017-04-11 11:30:00,119.84,120.03,119.64,119.87,24855.0,111.3531,111.5297,111.1673,111.381,24855.0
2017-04-11 12:00:00,119.85,120.31,119.56,120.14,25844.0,111.3624,111.7898,111.0929,111.6319,25844.0
2017-04-11 12:30:00,120.18,120.5,120.15,120.3,24088.0,111.669,111.9664,111.6412,111.7805,24088.0
2017-04-11 13:00:00,120.31,120.79,120.31,120.78,26326.0,111.7898,112.2358,111.7898,112.2265,26326.0
2017-04-11 13:30:00,120.79,120.81,120.48,120.65,20614.0,112.2358,112.2544,111.9478,112.1057,20614.0
2017-04-11 14:00:00,120.73,121.21,120.69,121.08,38995.0,112.1801,112.6261,112.1429,112.5053,38995.0
2017-04-11 14:30:00,121.1,121.33,121.0,121.19,24877.0,112.5239,112.7376,112.431,112.6075,24877.0
2017-04-11 15:00:00,121.12,121.14,120.67,120.83,41479.0,112.5425,112.561,112.1243,112.273,41479.0
2017-04-11 15:30:00,120.83,121.23,120.8,121.21,112649.0,112.273,112.6447,112.2451,112.6261,112649.0
2017-04-12 09:30:00,120.92,120.92,119.45,120.06,49566.0,112.3566,112.3566,110.9907,111.5575,49566.0
2017-04-12 10:00:00,119.98,120.13,118.99,118.99,35113.0,111.4832,111.6226,110.5633,110.5633,35113.0
2017-04-12 10:30:00,119.06,119.49,118.62,118.62,61340.0,110.6284,111.0279,110.2195,110.2195,61340.0
2017-04-12 11:00:00,118.62,118.8,118.18,118.54,87670.0,110.2195,110.3868,109.8107,110.1452,87670.0
2017-04-12 11:30:00,118.55,118.57,117.35,117.59,107861.0,110.1545,110.1731,109.0394,109.2625,107861.0
2017-04-12 12:00:00,117.69,117.85,117.5,117.53,42287.0,109.3554,109.504,109.1788,109.2067,42287.0
2017-04-12 12:30:00,117.54,117.68,117.3,117.61,76742.0,109.216,109.3461,108.993,109.281,76742.0
2017-04-12 13:00:00,117.6,118.34,117.6,118.28,64171.0,109.2717,109.9593,109.2717,109.9036,64171.0
2017-04-12 13:30:00,118.27,118.74,118.2,118.72,48050.0,109.8943,110.331,109.8293,110.3124,48050.0
2017-04-12 14:00:00,118.73,118.82,118.32,118.48,37638.0,110.3217,110.4053,109.9408,110.0894,37638.0
2017-04-12 14:30:00,118.52,118.74,118.08,118.26,67934.0,110.1266,110.331,109.7178,109.885,67934.0
2017-04-12 15:00:00,118.23,118.34,118.0,118.06,82961.0,109.8571,109.9593,109.6434,109.6992,82961.0
2017-04-12 15:30:00,118.08,118.31,117.83,117.95,203383.0,109.7178,109.9315,109.4855,109.597,203383.0
2017-04-13 09:30:00,117.35,117.7,116.26,117.36,146756.0,109.0394,109.3647,108.0266,109.0487,146756.0
2017-04-13 10:00:00,117.38,117.79,116.75,116.75,112492.0,109.0673,109.4483,108.4819,108.4819,112492.0
2017-04-13 10:30:00,116.75,117.35,116.69,117.16,77966.0,108.4819,109.0394,108.4262,108.8629,77966.0
2017-04-13 11:00:00,117.26,117.8,117.2,117.54,102884.0,108.9558,109.4576,108.9001,109.216,102884.0
2017-04-13 11:30:00,117.53,117.75,117.38,117.55,89542.0,109.2067,109.4111,109.0673,109.2253,89542.0
2017-04-13 12:00:00,117.59,117.63,117.4,117.45,56708.0,109.2625,109.2996,109.0859,109.1324,56708.0
2017-04-13 12:30:00,117.45,117.62,117.38,117.57,45174.0,109.1324,109.2903,109.0673,109.2439,45174.0
2017-04-13 13:00:00,117.52,117.61,117.37,117.57,41116.0,109.1974,109.281,109.058,109.2439,41116.0
2017-04-13 13:30:00,117.6,117.66,117.25,117.3,32728.0,109.2717,109.3275,108.9465,108.993,32728.0
2017-04-13 14:00:00,117.29,117.88,117.29,117.87,41055.0,108.9837,109.5319,108.9837,109.5226,41055.0
2017-04-13 14:30:00,117.84,118.11,117.52,118.01,51068.0,109.4947,109.7456,109.1974,109.6527,51068.0
2017-04-13 15:00:00,118.0,118.02,117.33,117.53,62607.0,109.6434,109.662,109.0209,109.2067,62607.0
2017-04-13 15:30:00,117.52,117.57,117.02,117.28,166412.0,109.1974,109.2439,108.7328,108.9744,166412.0
2017-04-17 09:30:00,117.46,118.22,117.29,118.02,68714.0,109.1417,109.8478,108.9837,109.662,68714.0
2017-04-17 10:00:00,118.07,118.45,117.89,118.21,50608.0,109.7085,110.0615,109.5412,109.8385,50608.0
2017-04-17 10:30:00,118.27,118.62,117.6,117.8,51196.0,109.8943,110.2195,109.2717,109.4576,51196.0
2017-04-17 11:00:00,117.79,118.15,117.66,117.93,39330.0,109.4483,109.7828,109.3275,109.5784,39330.0
2017-04-17 11:30:00,117.93,117.99,117.53,117.55,14201.0,109.5784,109.6341,109.2067,109.2253,14201.0
2017-04-17 12:00:00,117.54,117.78,117.51,117.69,29852.0,109.216,109.439,109.1881,109.3554,29852.0
2017-04-17 12:30:00,117.69,117.81,117.51,117.52,20807.0,109.3554,109.4669,109.1881,109.1974,20807.0
2017-04-17 13:00:00,117.53,118.02,117.5,118.02,23955.0,109.2067,109.662,109.1788,109.662,23955.0
2017-04-17 13:30:00,118.02,118.11,117.86,117.91,31052.0,109.662,109.7456,109.5133,109.5598,31052.0
2017-04-17 14:00:00,117.88,118.06,117.87,117.98,25017.0,109.5319,109.6992,109.5226,109.6248,25017.0
2017-04-17 14:30:00,117.96,118.14,117.93,118.07,25037.0,109.6063,109.7735,109.5784,109.7085,25037.0
2017-04-17 15:00:00,118.02,118.35,117.89,118.32,36849.0,109.662,109.9686,109.5412,109.9408,36849.0
2017-04-17 15:30:00,118.31,118.37,118.06,118.19,148170.0,109.9315,109.9872,109.6992,109.82,148170.0
2017-04-18 09:30:00,117.58,118.09,117.37,118.01,61323.0,109.2532,109.727,109.058,109.6527,61323.0
2017-04-18 10:00:00,118.01,118.34,117.5,117.85,41475.0,109.6527,109.9593,109.1788,109.504,41475.0
2017-04-18 10:30:00,117.76,117.81,117.01,117.09,45895.0,109.4204,109.4669,108.7235,108.7979,45895.0
2017-04-18 11:00:00,117.13,117.33,117.05,117.31,43745.0,108.835,109.0209,108.7607,109.0023,43745.0
2017-04-18 11:30:00,117.29,117.31,117.01,117.07,89918.0,108.9837,109.0023,108.7235,108.7793,89918.0
2017-04-18 12:00:00,117.05,117.19,116.74,116.78,50779.0,108.7607,108.8908,108.4726,108.5098,50779.0
2017-04-18 12:30:00,116.73,116.76,116.37,116.74,28445.0,108.4634,108.4912,108.1289,108.4726,28445.0
2017-04-18 13:00:00,116.71,117.18,116.6,117.14,41819.0,108.4448,108.8815,108.3426,108.8443,41819.0
2017-04-18 13:30:00,117.11,117.21,117.05,117.11,15883.0,108.8164,108.9094,108.7607,108.8164,15883.0
2017-04-18 14:00:00,117.11,117.51,117.1,117.35,17034.0,108.8164,109.1881,108.8072,109.0394,17034.0
2017-04-18 14:30:00,117.38,117.48,117.02,117.11,20059.0,109.0673,109.1602,108.7328,108.8164,20059.0
2017-04-18 15:00:00,117.11,117.14,116.78,116.83,43749.0,108.8164,108.8443,108.5098,108.5563,43749.0
2017-04-18 15:30:00,116.83,117.15,116.81,116.91,90543.0,108.5563,108.8536,108.5377,108.6306,90543.0
2017-04-19 09:30:00,117.76,118.9,117.01,118.88,71256.0,109.4204,110.4797,108.7235,110.4611,71256.0
2017-04-19 10:00:00,118.86,118.89,118.22,118.65,74659.0,110.4425,110.4704,109.8478,110.2474,74659.0
2017-04-19 10:30:00,118.66,118.76,118.29,118.32,83725.0,110.2567,110.3496,109.9129,109.9408,83725.0
2017-04-19 11:00:00,118.32,118.69,117.95,118.02,85076.0,109.9408,110.2846,109.597,109.662,85076.0
2017-04-19 11:30:00,118.25,118.25,117.71,118.05,23367.0,109.8757,109.8757,109.374,109.6899,23367.0
2017-04-19 12:00:00,118.05,118.13,117.71,117.98,23012.0,109.6899,109.7642,109.374,109.6248,23012.0
2017-04-19 12:30:00,118.02,118.16,117.88,117.95,10832.0,109.662,109.7921,109.5319,109.597,10832.0
2017-04-19 13:00:00,117.96,118.13,117.65,117.87,17917.0,109.6063,109.7642,109.3182,109.5226,17917.0
2017-04-19 13:30:00,117.84,118.21,117.81,117.99,24283.0,109.4947,109.8385,109.4669,109.6341,24283.0
2017-04-19 14:00:00,118.0,118.11,117.37,117.53,51342.0,109.6434,109.7456,109.058,109.2067,51342.0
2017-04-19 14:30:00,117.53,117.64,117.06,117.06,35890.0,109.2067,109.3089,108.77,108.77,35890.0
2017-04-19 15:00:00,117.1,117.47,117.05,117.22,55033.0,108.8072,109.151,108.7607,108.9187,55033.0
2017-04-19 15:30:00,117.28,117.46,116.93,117.4,125087.0,108.9744,109.1417,108.6492,109.0859,125087.0
2017-04-20 09:30:00,117.98,118.57,117.76,117.85,41278.0,109.6248,110.1731,109.4204,109.504,41278.0
2017-04-20 10:00:00,117.86,118.59,117.86,118.26,77464.0,109.5133,110.1916,109.5133,109.885,77464.0
2017-04-20 10:30:00,118.27,118.39,117.81,118.11,57611.0,109.8943,110.0058,109.4669,109.7456,57611.0
2017-04-20 11:00:00,118.17,118.57,118.1,118.57,35814.0,109.8014,110.1731,109.7363,110.1731,35814.0
2017-04-20 11:30:00,118.62,119.23,118.62,119.18,44337.0,110.2195,110.7863,110.2195,110.7399,44337.0
2017-04-20 12:00:00,119.18,119.68,119.14,119.47,56161.0,110.7399,111.2044,110.7027,111.0093,56161.0
2017-04-20 12:30:00,119.47,119.92,119.44,119.66,27834.0,111.0093,111.4274,110.9814,111.1859,27834.0
2017-04-20 13:00:00,119.68,119.93,119.55,119.59,30667.0,111.2044,111.4367,111.0836,111.1208,30667.0
2017-04-20 13:30:00,119.6,120.0,119.55,119.98,30106.0,111.1301,111.5018,111.0836,111.4832,30106.0
2017-04-20 14:00:00,119.95,120.18,119.77,119.87,31258.0,111.4553,111.669,111.2881,111.381,31258.0
2017-04-20 14:30:00,119.85,120.06,119.73,119.95,33740.0,111.3624,111.5575,111.2509,111.4553,33740.0
2017-04-20 15:00:00,119.94,120.52,119.87,120.14,49893.0,111.446,111.985,111.381,111.6319,49893.0
2017-04-20 15:30:00,120.19,120.3,119.76,119.83,99090.0,111.6783,111.7805,111.2788,111.3438,99090.0
2017-04-21 09:30:00,119.92,120.63,119.7,120.46,150190.0,111.4274,112.0872,111.223,111.9292,150190.0
2017-04-21 10:00:00,120.46,120.91,120.32,120.48,153573.0,111.9292,112.3473,111.7991,111.9478,153573.0
2017-04-21 10:30:00,120.49,120.83,119.96,120.11,136154.0,111.9571,112.273,111.4646,111.604,136154.0
2017-04-21 11:00:00,120.1,120.1,119.28,120.01,69145.0,111.5947,111.5947,110.8328,111.5111,69145.0
2017-04-21 11:30:00,120.02,120.19,119.85,119.95,27618.0,111.5204,111.6783,111.3624,111.4553,27618.0
2017-04-21 12:00:00,119.95,120.5,119.92,120.21,27312.0,111.4553,111.9664,111.4274,111.6969,27312.0
2017-04-21 12:30:00,120.16,120.48,120.15,120.35,24086.0,111.6504,111.9478,111.6412,111.827,24086.0
2017-04-21 13:00:00,120.41,120.41,119.79,119.94,23867.0,111.8827,111.8827,111.3067,111.446,23867.0
2017-04-21 13:30:00,119.96,120.48,119.88,120.48,22172.0,111.4646,111.9478,111.3903,111.9478,22172.0
2017-04-21 14:00:00,120.41,120.86,120.34,120.69,44117.0,111.8827,112.3009,111.8177,112.1429,44117.0
2017-04-21 14:30:00,120.69,121.3,120.69,121.15,66448.0,112.1429,112.7097,112.1429,112.5703,66448.0
2017-04-21 15:00:00,121.12,121.35,120.78,120.88,74319.0,112.5425,112.7562,112.2265,112.3195,74319.0
2017-04-21 15:30:00,120.87,121.18,120.76,121.01,164134.0,112.3102,112.5982,112.208,112.4403,164134.0
2017-04-24 09:30:00,122.12,122.66,121.45,122.66,107960.0,113.4716,113.9734,112.8491,113.9734,107960.0
2017-04-24 10:00:00,122.6,122.77,122.0,122.61,89848.0,113.9177,114.0756,113.3601,113.9269,89848.0
2017-04-24 10:30:00,122.51,122.61,122.07,122.36,37465.0,113.834,113.9269,113.4252,113.6946,37465.0
2017-04-24 11:00:00,122.38,122.57,122.09,122.1,38763.0,113.7132,113.8898,113.4438,113.4531,38763.0
2017-04-24 11:30:00,122.07,122.11,121.78,121.86,41590.0,113.4252,113.4624,113.1557,113.2301,41590.0
2017-04-24 12:00:00,121.88,122.2,121.8,122.19,46919.0,113.2486,113.546,113.1743,113.5367,46919.0
2017-04-24 12:30:00,122.17,122.24,122.01,122.02,49900.0,113.5181,113.5831,113.3694,113.3787,49900.0
2017-04-24 13:00:00,122.02,122.27,121.99,122.11,36200.0,113.3787,113.611,113.3509,113.4624,36200.0
2017-04-24 13:30:00,122.14,122.22,121.87,121.9,30776.0,113.4902,113.5646,113.2394,113.2672,30776.0
2017-04-24 14:00:00,121.88,122.3,121.79,122.23,44223.0,113.2486,113.6389,113.165,113.5739,44223.0
2017-04-24 14:30:00,122.25,122.5,122.1,122.44,46869.0,113.5924,113.8247,113.4531,113.769,46869.0
2017-04-24 15:00:00,122.4,122.67,122.4,122.4,42873.0,113.7318,113.9827,113.7318,113.7318,42873.0
2017-04-24 15:30:00,122.42,122.47,121.95,122.02,159720.0,113.7504,113.7969,113.3137,113.3787,159720.0
2017-04-25 09:30:00,122.75,122.99,121.78,122.63,65746.0,114.057,114.28,113.1557,113.9455,65746.0
2017-04-25 10:00:00,122.66,123.44,122.66,122.99,102471.0,113.9734,114.6982,113.9734,114.28,102471.0
2017-04-25 10:30:00,123.0,123.11,122.6,122.72,61888.0,114.2893,114.3915,113.9177,114.0292,61888.0
2017-04-25 11:00:00,122.77,123.21,122.64,123.0,62008.0,114.0756,114.4845,113.9548,114.2893,62008.0
2017-04-25 11:30:00,123.02,123.12,122.44,122.56,63121.0,114.3079,114.4008,113.769,113.8805,63121.0
2017-04-25 12:00:00,122.55,122.63,122.07,122.08,31169.0,113.8712,113.9455,113.4252,113.4345,31169.0
2017-04-25 12:30:00,122.06,122.06,121.72,121.84,33912.0,113.4159,113.4159,113.1,113.2115,33912.0
2017-04-25 13:00:00,121.84,121.96,121.71,121.75,30527.0,113.2115,113.323,113.0907,113.1278,30527.0
2017-04-25 13:30:00,121.71,121.87,121.53,121.53,42762.0,113.0907,113.2394,112.9234,112.9234,42762.0
2017-04-25 14:00:00,121.53,121.73,121.3,121.36,45453.0,112.9234,113.1093,112.7097,112.7655,45453.0
2017-04-25 14:30:00,121.36,121.43,121.25,121.25,60649.0,112.7655,112.8305,112.6633,112.6633,60649.0
2017-04-25 15:00:00,121.25,121.61,121.18,121.43,88709.0,112.6633,112.9978,112.5982,112.8305,88709.0
2017-04-25 15:30:00,121.43,121.84,121.36,121.44,213824.0,112.8305,113.2115,112.7655,112.8398,213824.0
2017-04-26 09:30:00,121.51,121.51,120.73,121.04,83438.0,112.9048,112.9048,112.1801,112.4681,83438.0
2017-04-26 10:00:00,121.0,121.33,120.98,121.21,20971.0,112.431,112.7376,112.4124,112.6261,20971.0
2017-04-26 10:30:00,121.19,121.29,120.95,121.12,42408.0,112.6075,112.7004,112.3845,112.5425,42408.0
2017-04-26 11:00:00,121.11,121.19,120.76,121.0,43503.0,112.5332,112.6075,112.208,112.431,43503.0
2017-04-26 11:30:00,121.0,121.03,120.25,120.41,28398.0,112.431,112.4588,111.7341,111.8827,28398.0
2017-04-26 12:00:00,120.44,120.78,120.41,120.6,26192.0,111.9106,112.2265,111.8827,112.0593,26192.0
2017-04-26 12:30:00,120.66,121.15,120.52,121.05,43073.0,112.115,112.5703,111.985,112.4774,43073.0
2017-04-26 13:00:00,121.13,121.41,120.99,121.09,42257.0,112.5518,112.8119,112.4217,112.5146,42257.0
2017-04-26 13:30:00,121.15,121.36,120.87,120.98,30336.0,112.5703,112.7655,112.3102,112.4124,30336.0
2017-04-26 14:00:00,120.98,121.26,120.79,120.86,90032.0,112.4124,112.6725,112.2358,112.3009,90032.0
2017-04-26 14:30:00,120.82,120.98,120.7,120.74,33215.0,112.2637,112.4124,112.1522,112.1894,33215.0
2017-04-26 15:00:00,120.72,121.14,120.68,121.11,114375.0,112.1708,112.561,112.1336,112.5332,114375.0
2017-04-26 15:30:00,121.12,121.15,120.68,120.73,138288.0,112.5425,112.5703,112.1336,112.1801,138288.0
2017-04-27 09:30:00,120.85,120.96,119.92,120.96,41312.0,112.2916,112.3938,111.4274,112.3938,41312.0
2017-04-27 10:00:00,120.97,121.79,120.97,121.42,28844.0,112.4031,113.165,112.4031,112.8212,28844.0
2017-04-27 10:30:00,121.51,121.8,121.31,121.76,36351.0,112.9048,113.1743,112.719,113.1371,36351.0
2017-04-27 11:00:00,121.76,121.92,121.61,121.67,32779.0,113.1371,113.2858,112.9978,113.0535,32779.0
2017-04-27 11:30:00,121.67,121.69,121.29,121.49,43826.0,113.0535,113.0721,112.7004,112.8863,43826.0
2017-04-27 12:00:00,121.55,121.87,121.53,121.66,21049.0,112.942,113.2394,112.9234,113.0442,21049.0
2017-04-27 12:30:00,121.66,122.31,121.56,122.31,26715.0,113.0442,113.6482,112.9513,113.6482,26715.0
2017-04-27 13:00:00,122.3,122.46,122.24,122.37,18827.0,113.6389,113.7876,113.5831,113.7039,18827.0
2017-04-27 13:30:00,122.34,122.61,122.31,122.56,24323.0,113.6761,113.9269,113.6482,113.8805,24323.0
2017-04-27 14:00:00,122.53,122.66,122.3,122.46,27244.0,113.8526,113.9734,113.6389,113.7876,27244.0
2017-04-27 14:30:00,122.47,122.77,122.43,122.66,35213.0,113.7969,114.0756,113.7597,113.9734,35213.0
2017-04-27 15:00:00,122.62,122.84,122.51,122.83,54902.0,113.9362,114.1407,113.834,114.1314,54902.0
2017-04-27 15:30:00,122.84,122.98,122.66,122.82,158828.0,114.1407,114.2707,113.9734,114.1221,158828.0
2017-04-28 09:30:00,122.63,122.69,121.53,121.95,52492.0,113.9455,114.0013,112.9234,113.3137,52492.0
2017-04-28 10:00:00,122.03,122.03,121.2,121.65,56828.0,113.388,113.388,112.6168,113.0349,56828.0
2017-04-28 10:30:00,121.68,121.68,121.2,121.32,47678.0,113.0628,113.0628,112.6168,112.7283,47678.0
2017-04-28 11:00:00,121.34,121.41,121.09,121.25,73423.0,112.7469,112.8119,112.5146,112.6633,73423.0
2017-04-28 11:30:00,121.26,121.53,121.02,121.44,33953.0,112.6725,112.9234,112.4495,112.8398,33953.0
2017-04-28 12:00:00,121.47,121.67,121.42,121.47,18223.0,112.8677,113.0535,112.8212,112.8677,18223.0
2017-04-28 12:30:00,121.48,121.73,121.43,121.59,13904.0,112.877,113.1093,112.8305,112.9792,13904.0
2017-04-28 13:00:00,121.6,121.66,121.38,121.58,49557.0,112.9885,113.0442,112.7841,112.9699,49557.0
2017-04-28 13:30:00,121.55,121.71,121.45,121.47,21459.0,112.942,113.0907,112.8491,112.8677,21459.0
2017-04-28 14:00:00,121.47,121.58,121.28,121.29,19300.0,112.8677,112.9699,112.6911,112.7004,19300.0
2017-04-28 14:30:00,121.3,121.35,120.97,121.02,30533.0,112.7097,112.7562,112.4031,112.4495,30533.0
2017-04-28 15:00:00,120.98,121.23,120.91,120.93,42119.0,112.4124,112.6447,112.3473,112.3659,42119.0
2017-04-28 15:30:00,120.92,121.01,120.76,120.87,93676.0,112.3566,112.4403,112.208,112.3102,93676.0
2017-05-01 09:30:00,121.26,121.99,121.18,121.75,41295.0,112.6725,113.3509,112.5982,113.1278,41295.0
2017-05-01 10:00:00,121.85,121.85,120.93,121.07,119672.0,113.2208,113.2208,112.3659,112.496,119672.0
2017-05-01 10:30:00,121.05,121.7,121.05,121.62,87606.0,112.4774,113.0814,112.4774,113.0071,87606.0
2017-05-01 11:00:00,121.53,122.89,121.49,122.84,87041.0,112.9234,114.1871,112.8863,114.1407,87041.0
2017-05-01 11:30:00,122.85,124.0,122.81,123.9,113162.0,114.1499,115.2185,114.1128,115.1256,113162.0
2017-05-01 12:00:00,123.9,124.37,123.56,124.32,72073.0,115.1256,115.5623,114.8097,115.5158,72073.0
2017-05-01 12:30:00,124.38,124.82,123.9,124.19,95110.0,115.5716,115.9804,115.1256,115.3951,95110.0
2017-05-01 13:00:00,124.18,125.2,124.1,124.7,127049.0,115.3858,116.3335,115.3114,115.8689,127049.0
2017-05-01 13:30:00,124.74,124.74,124.15,124.3,60706.0,115.9061,115.9061,115.3579,115.4973,60706.0
2017-05-01 14:00:00,124.28,124.38,124.06,124.07,65347.0,115.4787,115.5716,115.2743,115.2835,65347.0
2017-05-01 14:30:00,124.04,124.07,123.52,123.61,180190.0,115.2557,115.2835,114.7725,114.8561,180190.0
2017-05-01 15:00:00,123.67,124.06,123.5,123.5,53548.0,114.9119,115.2743,114.7539,114.7539,53548.0
2017-05-01 15:30:00,123.5,123.75,123.34,123.39,137286.0,114.7539,114.9862,114.6052,114.6517,137286.0
2017-05-02 09:30:00,126.08,128.5,125.95,127.06,496461.0,117.1512,119.3998,117.0304,118.0618,496461.0
2017-05-02 10:00:00,127.06,128.19,127.03,128.19,182621.0,118.0618,119.1118,118.0339,119.1118,182621.0
2017-05-02 10:30:00,128.15,129.34,127.97,128.48,188595.0,119.0746,120.1803,118.9074,119.3812,188595.0
2017-05-02 11:00:00,128.47,129.15,128.14,128.73,130123.0,119.3719,120.0038,119.0653,119.6135,130123.0
2017-05-02 11:30:00,128.68,129.27,128.13,128.13,173055.0,119.5671,120.1153,119.056,119.056,173055.0
2017-05-02 12:00:00,128.15,128.19,127.46,127.86,116555.0,119.0746,119.1118,118.4335,118.8051,116555.0
2017-05-02 12:30:00,127.76,128.31,127.6,128.04,99917.0,118.7122,119.2233,118.5636,118.9724,99917.0
2017-05-02 13:00:00,128.0,128.03,127.35,127.54,78239.0,118.9352,118.9631,118.3313,118.5078,78239.0
2017-05-02 13:30:00,127.54,127.79,127.46,127.72,65174.0,118.5078,118.7401,118.4335,118.6751,65174.0
2017-05-02 14:00:00,127.74,127.84,127.45,127.6,104160.0,118.6936,118.7866,118.4242,118.5636,104160.0
2017-05-02 14:30:00,127.61,127.9,127.57,127.79,97633.0,118.5729,118.8423,118.5357,118.7401,97633.0
2017-05-02 15:00:00,127.78,128.25,127.49,127.85,110351.0,118.7308,119.1675,118.4614,118.7959,110351.0
2017-05-02 15:30:00,127.84,128.52,127.68,128.45,347391.0,118.7866,119.4184,118.6379,119.3534,347391.0
2017-05-03 09:30:00,127.56,129.32,127.56,128.18,126853.0,118.5264,120.1618,118.5264,119.1025,126853.0
2017-05-03 10:00:00,128.17,128.17,127.5,127.83,62358.0,119.0932,119.0932,118.4706,118.7773,62358.0
2017-05-03 10:30:00,127.73,127.97,127.5,127.54,77729.0,118.6844,118.9074,118.4706,118.5078,77729.0
2017-05-03 11:00:00,127.56,128.22,127.5,127.95,60402.0,118.5264,119.1397,118.4706,118.8888,60402.0
2017-05-03 11:30:00,128.03,128.18,127.64,128.11,47409.0,118.9631,119.1025,118.6007,119.0374,47409.0
2017-05-03 12:00:00,128.06,128.41,127.96,128.19,42788.0,118.991,119.3162,118.8981,119.1118,42788.0
2017-05-03 12:30:00,128.12,128.15,127.58,127.76,24341.0,119.0467,119.0746,118.545,118.7122,24341.0
2017-05-03 13:00:00,127.81,127.84,126.98,127.02,38613.0,118.7587,118.7866,117.9875,118.0246,38613.0
2017-05-03 13:30:00,126.96,127.5,126.87,127.27,33660.0,117.9689,118.4706,117.8853,118.2569,33660.0
2017-05-03 14:00:00,127.26,127.57,127.12,127.17,38475.0,118.2476,118.5357,118.1176,118.164,38475.0
2017-05-03 14:30:00,127.16,127.37,126.89,127.32,52558.0,118.1547,118.3498,117.9038,118.3034,52558.0
2017-05-03 15:00:00,127.31,127.56,127.14,127.47,94946.0,118.2941,118.5264,118.1361,118.4428,94946.0
2017-05-03 15:30:00,127.49,127.64,127.29,127.6,170838.0,118.4614,118.6007,118.2755,118.5636,170838.0
2017-05-04 09:30:00,127.68,129.34,127.57,128.24,144444.0,118.6379,120.1803,118.5357,119.1582,144444.0
2017-05-04 10:00:00,128.25,128.6,127.89,128.42,61068.0,119.1675,119.4927,118.833,119.3255,61068.0
2017-05-04 10:30:00,128.36,128.4,127.72,128.23,62119.0,119.2697,119.3069,118.6751,119.1489,62119.0
2017-05-04 11:00:00,128.19,128.3,127.84,127.96,59970.0,119.1118,119.214,118.7866,118.8981,59970.0
2017-05-04 11:30:00,127.91,128.16,127.76,127.76,37642.0,118.8516,119.0839,118.7122,118.7122,37642.0
2017-05-04 12:00:00,127.78,127.81,126.91,127.43,95007.0,118.7308,118.7587,117.9224,118.4056,95007.0
2017-05-04 12:30:00,127.42,128.3,127.26,128.26,43865.0,118.3963,119.214,118.2476,119.1768,43865.0
2017-05-04 13:00:00,128.22,128.43,127.93,128.25,43758.0,119.1397,119.3348,118.8702,119.1675,43758.0
2017-05-04 13:30:00,128.21,128.31,127.88,127.88,26165.0,119.1304,119.2233,118.8237,118.8237,26165.0
2017-05-04 14:00:00,127.95,128.43,127.93,128.41,52852.0,118.8888,119.3348,118.8702,119.3162,52852.0
2017-05-04 14:30:00,128.41,128.57,128.26,128.26,41284.0,119.3162,119.4649,119.1768,119.1768,41284.0
2017-05-04 15:00:00,128.3,128.31,127.86,127.9,41027.0,119.214,119.2233,118.8051,118.8423,41027.0
2017-05-04 15:30:00,127.89,128.56,127.89,128.35,174791.0,118.833,119.4556,118.833,119.2604,174791.0
2017-05-05 09:30:00,128.34,128.87,127.32,127.77,69398.0,119.2512,119.7436,118.3034,118.7215,69398.0
2017-05-05 10:00:00,127.82,128.59,127.62,127.7,69732.0,118.768,119.4834,118.5821,118.6565,69732.0
2017-05-05 10:30:00,127.7,128.18,127.63,128.04,72030.0,118.6565,119.1025,118.5914,118.9724,72030.0
2017-05-05 11:00:00,128.08,128.23,127.83,127.95,29752.0,119.0096,119.1489,118.7773,118.8888,29752.0
2017-05-05 11:30:00,128.03,128.31,127.93,128.24,22431.0,118.9631,119.2233,118.8702,119.1582,22431.0
2017-05-05 12:00:00,128.22,128.22,127.63,127.63,78553.0,119.1397,119.1397,118.5914,118.5914,78553.0
2017-05-05 12:30:00,127.69,127.89,127.57,127.89,51511.0,118.6472,118.833,118.5357,118.833,51511.0
2017-05-05 13:00:00,127.91,128.3,127.89,127.98,34154.0,118.8516,119.214,118.833,118.9166,34154.0
2017-05-05 13:30:00,128.01,128.06,127.63,127.92,17940.0,118.9445,118.991,118.5914,118.8609,17940.0
2017-05-05 14:00:00,127.91,128.01,127.37,127.44,52487.0,118.8516,118.9445,118.3498,118.4149,52487.0
2017-05-05 14:30:00,127.42,127.83,127.31,127.57,71204.0,118.3963,118.7773,118.2941,118.5357,71204.0
2017-05-05 15:00:00,127.53,127.9,127.43,127.76,38564.0,118.4985,118.8423,118.4056,118.7122,38564.0
2017-05-05 15:30:00,127.77,127.82,127.6,127.76,136751.0,118.7215,118.768,118.5636,118.7122,136751.0
2017-05-08 09:30:00,127.4,127.4,125.2,125.56,149230.0,118.3777,118.3777,116.3335,116.668,149230.0
2017-05-08 10:00:00,125.51,125.87,124.97,125.56,84858.0,116.6216,116.9561,116.1198,116.668,84858.0
2017-05-08 10:30:00,125.62,126.79,125.62,126.34,50180.0,116.7238,117.8109,116.7238,117.3928,50180.0
2017-05-08 11:00:00,126.42,126.68,125.97,126.27,36165.0,117.4671,117.7087,117.049,117.3277,36165.0
2017-05-08 11:30:00,126.28,126.48,125.91,125.98,33095.0,117.337,117.5229,116.9932,117.0583,33095.0
2017-05-08 12:00:00,125.97,126.26,125.91,126.24,26429.0,117.049,117.3185,116.9932,117.2999,26429.0
2017-05-08 12:30:00,126.21,126.82,126.17,126.82,28225.0,117.272,117.8388,117.2348,117.8388,28225.0
2017-05-08 13:00:00,126.78,126.85,126.6,126.64,14569.0,117.8016,117.8667,117.6344,117.6715,14569.0
2017-05-08 13:30:00,126.67,126.67,126.47,126.59,22550.0,117.6994,117.6994,117.5136,117.6251,22550.0
2017-05-08 14:00:00,126.65,126.7,126.4,126.61,16985.0,117.6808,117.7273,117.4485,117.6437,16985.0
2017-05-08 14:30:00,126.69,126.7,126.54,126.64,17160.0,117.718,117.7273,117.5786,117.6715,17160.0
2017-05-08 15:00:00,126.6,126.62,126.26,126.3,52903.0,117.6344,117.653,117.3185,117.3556,52903.0
2017-05-08 15:30:00,126.28,126.68,126.26,126.66,180301.0,117.337,117.7087,117.3185,117.6901,180301.0
2017-05-09 09:30:00,127.0,127.11,126.1,126.18,86455.0,118.0061,118.1083,117.1698,117.2441,86455.0
2017-05-09 10:00:00,126.29,126.9,125.81,126.17,79468.0,117.3463,117.9131,116.9003,117.2348,79468.0
2017-05-09 10:30:00,126.11,126.54,125.49,125.86,83848.0,117.1791,117.5786,116.603,116.9468,83848.0
2017-05-09 11:00:00,125.93,126.36,125.63,125.95,45825.0,117.0118,117.4114,116.7331,117.0304,45825.0
2017-05-09 11:30:00,126.02,126.45,125.87,126.13,47656.0,117.0955,117.495,116.9561,117.1977,47656.0
2017-05-09 12:00:00,126.16,126.21,125.87,125.9,42777.0,117.2255,117.272,116.9561,116.984,42777.0
2017-05-09 12:30:00,125.89,126.34,125.83,126.25,32956.0,116.9747,117.3928,116.9189,117.3092,32956.0
2017-05-09 13:00:00,126.22,126.75,126.18,126.48,45805.0,117.2813,117.7738,117.2441,117.5229,45805.0
2017-05-09 13:30:00,126.54,126.63,125.91,126.53,80467.0,117.5786,117.6623,116.9932,117.5693,80467.0
2017-05-09 14:00:00,126.54,126.78,126.52,126.58,57064.0,117.5786,117.8016,117.56,117.6158,57064.0
2017-05-09 14:30:00,126.58,126.97,126.46,126.97,61170.0,117.6158,117.9782,117.5043,117.9782,61170.0
2017-05-09 15:00:00,126.91,126.97,126.6,126.71,82340.0,117.9224,117.9782,117.6344,117.7366,82340.0
2017-05-09 15:30:00,126.71,126.72,125.99,126.1,285183.0,117.7366,117.7459,117.0676,117.1698,285183.0
2017-05-10 09:30:00,129.77,133.79,129.41,132.68,566885.0,120.5799,124.3152,120.2454,123.2838,566885.0
2017-05-10 10:00:00,132.54,133.5,130.5,130.62,181841.0,123.1537,124.0457,121.2582,121.3697,181841.0
2017-05-10 10:30:00,130.64,131.71,130.42,130.64,136620.0,121.3883,122.3825,121.1839,121.3883,136620.0
2017-05-10 11:00:00,130.78,132.32,130.0,131.99,157163.0,121.5184,122.9493,120.7936,122.6427,157163.0
2017-05-10 11:30:00,131.99,132.24,131.05,131.12,72930.0,122.6427,122.875,121.7692,121.8343,72930.0
2017-05-10 12:00:00,131.21,132.38,131.16,131.75,68301.0,121.9179,123.005,121.8714,122.4197,68301.0
2017-05-10 12:30:00,131.72,132.04,131.46,131.73,65493.0,122.3918,122.6891,122.1502,122.4011,65493.0
2017-05-10 13:00:00,131.78,132.03,131.71,131.9,74002.0,122.4475,122.6798,122.3825,122.559,74002.0
2017-05-10 13:30:00,131.82,131.91,130.9,131.02,91450.0,122.4847,122.5683,121.6299,121.7414,91450.0
2017-05-10 14:00:00,130.94,131.1,129.87,130.08,132667.0,121.667,121.8157,120.6728,120.8679,132667.0
2017-05-10 14:30:00,130.15,130.44,129.44,129.68,120014.0,120.933,121.2024,120.2733,120.4963,120014.0
2017-05-10 15:00:00,129.66,130.27,129.64,130.0,118903.0,120.4777,121.0445,120.4591,120.7936,118903.0
2017-05-10 15:30:00,130.01,130.86,129.8,130.65,278707.0,120.8029,121.5927,120.6078,121.3976,278707.0
2017-05-11 09:30:00,129.55,130.0,127.38,127.62,193664.0,120.3755,120.7936,118.3591,118.5821,193664.0
2017-05-11 10:00:00,127.52,128.35,126.82,127.64,194278.0,118.4892,119.2604,117.8388,118.6007,194278.0
2017-05-11 10:30:00,127.68,129.23,127.49,128.99,127186.0,118.6379,120.0781,118.4614,119.8551,127186.0
2017-05-11 11:00:00,128.99,130.0,128.95,129.44,105160.0,119.8551,120.7936,119.818,120.2733,105160.0
2017-05-11 11:30:00,129.39,129.42,129.01,129.28,90623.0,120.2268,120.2547,119.8737,120.1246,90623.0
2017-05-11 12:00:00,129.28,129.29,129.05,129.14,66258.0,120.1246,120.1339,119.9109,119.9945,66258.0
2017-05-11 12:30:00,129.17,129.23,128.9,129.03,55414.0,120.0224,120.0781,119.7715,119.8923,55414.0
2017-05-11 13:00:00,129.05,129.05,128.61,128.88,38279.0,119.9109,119.9109,119.502,119.7529,38279.0
2017-05-11 13:30:00,128.87,129.18,128.73,129.15,32185.0,119.7436,120.0317,119.6135,120.0038,32185.0
2017-05-11 14:00:00,129.18,129.41,128.95,129.07,47082.0,120.0317,120.2454,119.818,119.9295,47082.0
2017-05-11 14:30:00,129.07,129.15,128.8,128.9,44669.0,119.9295,120.0038,119.6786,119.7715,44669.0
2017-05-11 15:00:00,128.93,129.16,128.82,129.15,81679.0,119.7994,120.0131,119.6972,120.0038,81679.0
2017-05-11 15:30:00,129.11,129.35,128.98,129.05,192741.0,119.9666,120.1896,119.8458,119.9109,192741.0
2017-05-12 09:30:00,129.0,129.0,127.25,127.69,131359.0,119.8644,119.8644,118.2383,118.6472,131359.0
2017-05-12 10:00:00,127.66,127.99,127.3,127.77,60399.0,118.6193,118.9259,118.2848,118.7215,60399.0
2017-05-12 10:30:00,127.82,127.99,127.5,127.53,49620.0,118.768,118.9259,118.4706,118.4985,49620.0
2017-05-12 11:00:00,127.51,127.85,127.43,127.55,34248.0,118.4799,118.7959,118.4056,118.5171,34248.0
2017-05-12 11:30:00,127.59,127.86,127.44,127.61,64331.0,118.5543,118.8051,118.4149,118.5729,64331.0
2017-05-12 12:00:00,127.61,127.75,127.44,127.44,26752.0,118.5729,118.7029,118.4149,118.4149,26752.0
2017-05-12 12:30:00,127.38,127.94,127.35,127.93,24231.0,118.3591,118.8795,118.3313,118.8702,24231.0
2017-05-12 13:00:00,127.99,128.3,127.75,128.25,25681.0,118.9259,119.214,118.7029,119.1675,25681.0
2017-05-12 13:30:00,128.29,128.86,128.25,128.77,45103.0,119.2047,119.7343,119.1675,119.6507,45103.0
2017-05-12 14:00:00,128.8,129.0,128.59,128.6,36247.0,119.6786,119.8644,119.4834,119.4927,36247.0
2017-05-12 14:30:00,128.61,129.0,128.53,128.91,42627.0,119.502,119.8644,119.4277,119.7808,42627.0
2017-05-12 15:00:00,128.92,128.93,128.46,128.46,37985.0,119.7901,119.7994,119.3627,119.3627,37985.0
2017-05-12 15:30:00,128.44,128.58,128.11,128.26,116513.0,119.3441,119.4742,119.0374,119.1768,116513.0
2017-05-15 09:30:00,128.42,129.66,126.8,129.63,78877.0,119.3255,120.4777,117.8202,120.4498,78877.0
2017-05-15 10:00:00,129.67,129.84,128.96,129.1,56453.0,120.487,120.6449,119.8272,119.9573,56453.0
2017-05-15 10:30:00,129.11,129.3,128.77,129.12,39291.0,119.9666,120.1432,119.6507,119.9759,39291.0
2017-05-15 11:00:00,129.15,130.0,129.11,129.52,64204.0,120.0038,120.7936,119.9666,120.3476,64204.0
2017-05-15 11:30:00,129.64,129.64,129.16,129.29,33695.0,120.4591,120.4591,120.0131,120.1339,33695.0
2017-05-15 12:00:00,129.34,129.73,129.2,129.73,28394.0,120.1803,120.5427,120.0503,120.5427,28394.0
2017-05-15 12:30:00,129.63,129.92,129.59,129.85,44641.0,120.4498,120.7193,120.4126,120.6542,44641.0
2017-05-15 13:00:00,129.87,130.03,129.67,130.02,45648.0,120.6728,120.8215,120.487,120.8122,45648.0
2017-05-15 13:30:00,129.99,130.0,129.73,129.82,25577.0,120.7843,120.7936,120.5427,120.6263,25577.0
2017-05-15 14:00:00,129.82,130.11,129.75,130.03,88633.0,120.6263,120.8958,120.5613,120.8215,88633.0
2017-05-15 14:30:00,130.02,130.15,129.96,130.02,88538.0,120.8122,120.933,120.7564,120.8122,88538.0
2017-05-15 15:00:00,130.02,130.22,129.97,130.11,104031.0,120.8122,120.998,120.7657,120.8958,104031.0
2017-05-15 15:30:00,130.09,130.83,130.08,130.71,267880.0,120.8772,121.5648,120.8679,121.4533,267880.0
2017-05-16 09:30:00,130.71,130.71,128.69,129.18,70453.0,121.4533,121.4533,119.5764,120.0317,70453.0
2017-05-16 10:00:00,129.1,129.65,129.01,129.6,58606.0,119.9573,120.4684,119.8737,120.4219,58606.0
2017-05-16 10:30:00,129.5,129.5,128.37,128.5,43677.0,120.329,120.329,119.279,119.3998,43677.0
2017-05-16 11:00:00,128.59,129.42,128.52,129.22,42637.0,119.4834,120.2547,119.4184,120.0688,42637.0
2017-05-16 11:30:00,129.24,129.45,128.92,129.14,41721.0,120.0874,120.2825,119.7901,119.9945,41721.0
2017-05-16 12:00:00,129.14,129.15,128.72,128.91,37450.0,119.9945,120.0038,119.6042,119.7808,37450.0
2017-05-16 12:30:00,128.8,129.08,128.64,129.08,20967.0,119.6786,119.9387,119.5299,119.9387,20967.0
2017-05-16 13:00:00,129.09,129.16,128.8,128.86,18368.0,119.948,120.0131,119.6786,119.7343,18368.0
2017-05-16 13:30:00,128.86,129.32,128.86,129.3,17775.0,119.7343,120.1618,119.7343,120.1432,17775.0
2017-05-16 14:00:00,129.31,129.38,129.11,129.21,42790.0,120.1525,120.2175,119.9666,120.0595,42790.0
2017-05-16 14:30:00,129.25,129.35,128.95,128.96,37529.0,120.0967,120.1896,119.818,119.8272,37529.0
2017-05-16 15:00:00,128.95,129.07,128.52,128.53,36496.0,119.818,119.9295,119.4184,119.4277,36496.0
2017-05-16 15:30:00,128.51,128.69,128.31,128.33,98464.0,119.4091,119.5764,119.2233,119.2419,98464.0
2017-05-17 09:30:00,125.99,126.13,123.46,124.06,190311.0,117.0676,117.1977,114.7167,115.2743,190311.0
2017-05-17 10:00:00,124.01,124.43,123.4,123.4,189568.0,115.2278,115.6181,114.661,114.661,189568.0
2017-05-17 10:30:00,123.42,124.26,122.89,124.16,188500.0,114.6796,115.4601,114.1871,115.3672,188500.0
2017-05-17 11:00:00,124.15,124.32,123.5,124.0,78587.0,115.3579,115.5158,114.7539,115.2185,78587.0
2017-05-17 11:30:00,124.0,124.45,123.83,124.31,60484.0,115.2185,115.6366,115.0605,115.5066,60484.0
2017-05-17 12:00:00,124.31,124.77,124.12,124.75,35828.0,115.5066,115.934,115.33,115.9154,35828.0
2017-05-17 12:30:00,124.7,125.26,124.7,125.26,42585.0,115.8689,116.3893,115.8689,116.3893,42585.0
2017-05-17 13:00:00,125.27,125.62,125.12,125.61,83132.0,116.3986,116.7238,116.2592,116.7145,83132.0
2017-05-17 13:30:00,125.57,125.75,125.3,125.41,99002.0,116.6773,116.8446,116.4264,116.5287,99002.0
2017-05-17 14:00:00,125.46,125.53,125.0,125.0,48820.0,116.5751,116.6402,116.1477,116.1477,48820.0
2017-05-17 14:30:00,125.09,125.4,125.01,125.12,90925.0,116.2313,116.5194,116.157,116.2592,90925.0
2017-05-17 15:00:00,125.17,125.94,125.17,125.49,87287.0,116.3056,117.0211,116.3056,116.603,87287.0
2017-05-17 15:30:00,125.47,125.73,124.82,124.93,167907.0,116.5844,116.826,115.9804,116.0826,167907.0
2017-05-18 09:30:00,124.39,124.6,123.39,124.18,135491.0,115.5809,115.776,114.6517,115.3858,135491.0
2017-05-18 10:00:00,124.3,125.69,124.07,125.69,73038.0,115.4973,116.7888,115.2835,116.7888,73038.0
2017-05-18 10:30:00,125.82,126.44,125.26,125.56,64799.0,116.9096,117.4857,116.3893,116.668,64799.0
2017-05-18 11:00:00,125.56,126.5,125.56,126.5,31788.0,116.668,117.5415,116.668,117.5415,31788.0
2017-05-18 11:30:00,126.38,126.41,125.43,125.48,38627.0,117.43,117.4578,116.5472,116.5937,38627.0
2017-05-18 12:00:00,125.51,126.18,125.51,125.93,22373.0,116.6216,117.2441,116.6216,117.0118,22373.0
2017-05-18 12:30:00,125.85,126.37,125.79,126.24,31195.0,116.9375,117.4207,116.8817,117.2999,31195.0
2017-05-18 13:00:00,126.35,126.35,125.75,125.87,26150.0,117.4021,117.4021,116.8446,116.9561,26150.0
2017-05-18 13:30:00,125.78,126.58,125.7,126.35,57996.0,116.8724,117.6158,116.7981,117.4021,57996.0
2017-05-18 14:00:00,126.29,126.98,126.29,126.57,32747.0,117.3463,117.9875,117.3463,117.6065,32747.0
2017-05-18 14:30:00,126.65,126.87,126.31,126.44,24477.0,117.6808,117.8853,117.3649,117.4857,24477.0
2017-05-18 15:00:00,126.44,126.68,126.23,126.35,31454.0,117.4857,117.7087,117.2906,117.4021,31454.0
2017-05-18 15:30:00,126.3,126.71,125.97,126.07,174520.0,117.3556,117.7366,117.049,117.1419,174520.0
2017-05-19 09:30:00,126.78,126.78,125.66,126.37,105459.0,117.8016,117.8016,116.7609,117.4207,105459.0
2017-05-19 10:00:00,126.27,127.57,126.27,127.55,39985.0,117.3277,118.5357,117.3277,118.5171,39985.0
2017-05-19 10:30:00,127.57,127.86,127.02,127.85,40396.0,118.5357,118.8051,118.0246,118.7959,40396.0
2017-05-19 11:00:00,127.8,127.83,126.98,127.2,21900.0,118.7494,118.7773,117.9875,118.1919,21900.0
2017-05-19 11:30:00,127.25,127.43,126.94,127.43,25260.0,118.2383,118.4056,117.9503,118.4056,25260.0
2017-05-19 12:00:00,127.43,127.63,126.85,127.1,27949.0,118.4056,118.5914,117.8667,118.099,27949.0
2017-05-19 12:30:00,127.15,127.17,126.77,127.03,20527.0,118.1454,118.164,117.7923,118.0339,20527.0
2017-05-19 13:00:00,126.98,127.18,126.59,127.06,25859.0,117.9875,118.1733,117.6251,118.0618,25859.0
2017-05-19 13:30:00,126.96,127.0,126.6,126.93,15692.0,117.9689,118.0061,117.6344,117.941,15692.0
2017-05-19 14:00:00,126.9,127.1,126.69,127.06,18503.0,117.9131,118.099,117.718,118.0618,18503.0
2017-05-19 14:30:00,126.98,127.14,126.8,126.9,28085.0,117.9875,118.1361,117.8202,117.9131,28085.0
2017-05-19 15:00:00,126.86,126.91,125.89,125.93,56536.0,117.876,117.9224,116.9747,117.0118,56536.0
2017-05-19 15:30:00,125.91,126.19,125.54,125.96,175248.0,116.9932,117.2534,116.6494,117.0397,175248.0
2017-05-22 09:30:00,126.18,127.01,125.75,126.79,66415.0,117.475,118.2478,117.0747,118.043,66415.0
2017-05-22 10:00:00,126.79,127.06,126.5,127.06,39282.0,118.043,118.2943,117.773,118.2943,39282.0
2017-05-22 10:30:00,127.15,127.15,126.2,126.33,24069.0,118.3781,118.3781,117.4937,117.6147,24069.0
2017-05-22 11:00:00,126.41,127.34,126.35,127.15,27771.0,117.6892,118.555,117.6333,118.3781,27771.0
2017-05-22 11:30:00,127.23,127.36,126.97,127.28,13700.0,118.4526,118.5736,118.2105,118.4992,13700.0
2017-05-22 12:00:00,127.28,127.41,127.18,127.28,11695.0,118.4992,118.6202,118.4061,118.4992,11695.0
2017-05-22 12:30:00,127.22,127.43,126.88,126.88,16026.0,118.4433,118.6388,118.1268,118.1268,16026.0
2017-05-22 13:00:00,126.88,127.04,126.82,126.89,13207.0,118.1268,118.2757,118.0709,118.1361,13207.0
2017-05-22 13:30:00,126.88,126.98,126.75,126.79,17715.0,118.1268,118.2199,118.0057,118.043,17715.0
2017-05-22 14:00:00,126.77,127.13,126.77,126.87,14402.0,118.0243,118.3595,118.0243,118.1174,14402.0
2017-05-22 14:30:00,126.94,127.05,126.62,126.9,33778.0,118.1826,118.285,117.8847,118.1454,33778.0
2017-05-22 15:00:00,126.99,127.19,126.84,126.94,19332.0,118.2292,118.4154,118.0895,118.1826,19332.0
2017-05-22 15:30:00,126.99,127.22,126.87,126.96,74870.0,118.2292,118.4433,118.1174,118.2012,74870.0
2017-05-23 09:30:00,127.06,127.38,126.33,126.78,58122.0,118.2943,118.5923,117.6147,118.0337,58122.0
2017-05-23 10:00:00,126.71,126.92,126.24,126.92,38106.0,117.9685,118.164,117.5309,118.164,38106.0
2017-05-23 10:30:00,126.93,127.25,126.83,126.98,17730.0,118.1733,118.4712,118.0802,118.2199,17730.0
2017-05-23 11:00:00,127.07,128.0,127.06,127.98,91669.0,118.3036,119.1695,118.2943,119.1509,91669.0
2017-05-23 11:30:00,127.99,128.19,127.61,128.15,99064.0,119.1602,119.3464,118.8064,119.3091,99064.0
2017-05-23 12:00:00,128.16,128.32,128.05,128.07,57023.0,119.3184,119.4674,119.216,119.2347,57023.0
2017-05-23 12:30:00,128.0,128.45,127.92,127.98,20700.0,119.1695,119.5884,119.095,119.1509,20700.0
2017-05-23 13:00:00,127.92,128.15,127.84,128.08,9108.0,119.095,119.3091,119.0205,119.244,9108.0
2017-05-23 13:30:00,127.92,128.07,127.66,127.81,37271.0,119.095,119.2347,118.8529,118.9926,37271.0
2017-05-23 14:00:00,127.82,127.91,127.39,127.46,14758.0,119.0019,119.0857,118.6016,118.6667,14758.0
2017-05-23 14:30:00,127.5,127.59,127.27,127.37,16920.0,118.704,118.7878,118.4898,118.5829,16920.0
2017-05-23 15:00:00,127.39,127.4,126.88,127.02,34382.0,118.6016,118.6109,118.1268,118.2571,34382.0
2017-05-23 15:30:00,126.96,126.98,126.55,126.66,75180.0,118.2012,118.2199,117.8195,117.9219,75180.0
2017-05-24 09:30:00,126.2,126.42,125.87,125.97,33984.0,117.4937,117.6985,117.1864,117.2795,33984.0
2017-05-24 10:00:00,126.04,126.14,125.15,125.15,53259.0,117.3447,117.4378,116.5161,116.5161,53259.0
2017-05-24 10:30:00,125.16,125.63,125.0,125.05,43059.0,116.5254,116.963,116.3765,116.423,43059.0
2017-05-24 11:00:00,125.05,125.24,124.52,124.7,94132.0,116.423,116.5999,115.9296,116.0971,94132.0
2017-05-24 11:30:00,124.66,125.2,123.86,125.0,158067.0,116.0599,116.5627,115.3151,116.3765,158067.0
2017-05-24 12:00:00,125.0,125.19,124.84,124.88,80513.0,116.3765,116.5533,116.2275,116.2647,80513.0
2017-05-24 12:30:00,124.92,125.03,124.59,124.73,33492.0,116.302,116.4044,115.9947,116.1251,33492.0
2017-05-24 13:00:00,124.6,124.73,124.22,124.67,33584.0,116.004,116.1251,115.6503,116.0692,33584.0
2017-05-24 13:30:00,124.64,124.69,124.42,124.42,20168.0,116.0413,116.0878,115.8365,115.8365,20168.0
2017-05-24 14:00:00,124.41,124.49,123.69,123.85,89528.0,115.8272,115.9016,115.1568,115.3058,89528.0
2017-05-24 14:30:00,123.89,124.3,123.35,124.25,179846.0,115.343,115.7247,114.8403,115.6782,179846.0
2017-05-24 15:00:00,124.25,124.56,124.2,124.4,122191.0,115.6782,115.9668,115.6316,115.8178,122191.0
2017-05-24 15:30:00,124.41,125.19,124.39,125.12,269263.0,115.8272,116.5533,115.8085,116.4882,269263.0
2017-05-25 09:30:00,125.75,130.1,125.53,129.0,332352.0,117.0747,121.1246,116.8699,120.1005,332352.0
2017-05-25 10:00:00,128.78,128.94,127.74,128.2,141790.0,119.8957,120.0446,118.9274,119.3557,141790.0
2017-05-25 10:30:00,128.34,128.46,127.57,127.76,46880.0,119.486,119.5978,118.7692,118.946,46880.0
2017-05-25 11:00:00,127.72,128.43,127.68,128.05,82993.0,118.9088,119.5698,118.8716,119.216,82993.0
2017-05-25 11:30:00,127.93,128.15,127.19,127.43,41574.0,119.1043,119.3091,118.4154,118.6388,41574.0
2017-05-25 12:00:00,127.36,127.93,127.36,127.73,25938.0,118.5736,119.1043,118.5736,118.9181,25938.0
2017-05-25 12:30:00,127.65,127.91,127.53,127.78,26137.0,118.8436,119.0857,118.7319,118.9647,26137.0
2017-05-25 13:00:00,127.75,127.98,127.41,127.89,45953.0,118.9367,119.1509,118.6202,119.0671,45953.0
2017-05-25 13:30:00,127.92,128.09,127.82,128.09,67968.0,119.095,119.2533,119.0019,119.2533,67968.0
2017-05-25 14:00:00,128.11,128.33,127.87,128.22,35526.0,119.2719,119.4767,119.0485,119.3743,35526.0
2017-05-25 14:30:00,128.14,128.36,128.04,128.24,56621.0,119.2998,119.5047,119.2067,119.3929,56621.0
2017-05-25 15:00:00,128.24,128.47,127.76,127.93,93489.0,119.3929,119.6071,118.946,119.1043,93489.0
2017-05-25 15:30:00,127.92,128.0,127.62,127.78,285620.0,119.095,119.1695,118.8157,118.9647,285620.0
2017-05-26 09:30:00,127.06,127.47,125.89,126.01,110409.0,118.2943,118.6761,117.2051,117.3168,110409.0
2017-05-26 10:00:00,126.16,126.51,125.82,125.82,60381.0,117.4564,117.7823,117.1399,117.1399,60381.0
2017-05-26 10:30:00,125.9,126.25,125.2,126.11,57424.0,117.2144,117.5402,116.5627,117.4099,57424.0
2017-05-26 11:00:00,126.13,126.51,125.89,126.48,56303.0,117.4285,117.7823,117.2051,117.7543,56303.0
2017-05-26 11:30:00,126.48,126.52,126.16,126.27,26206.0,117.7543,117.7916,117.4564,117.5588,26206.0
2017-05-26 12:00:00,126.27,126.39,126.15,126.36,24171.0,117.5588,117.6706,117.4471,117.6426,24171.0
2017-05-26 12:30:00,126.32,126.35,125.88,126.01,82499.0,117.6054,117.6333,117.1957,117.3168,82499.0
2017-05-26 13:00:00,125.98,126.28,125.74,125.74,29374.0,117.2888,117.5681,117.0654,117.0654,29374.0
2017-05-26 13:30:00,125.79,126.01,125.7,125.88,31586.0,117.112,117.3168,117.0282,117.1957,31586.0
2017-05-26 14:00:00,125.84,125.9,125.57,125.75,30403.0,117.1585,117.2144,116.9071,117.0747,30403.0
2017-05-26 14:30:00,125.71,125.85,125.52,125.59,41703.0,117.0375,117.1678,116.8606,116.9257,41703.0
2017-05-26 15:00:00,125.53,125.9,125.52,125.86,75979.0,116.8699,117.2144,116.8606,117.1771,75979.0
2017-05-26 15:30:00,125.86,126.55,125.81,126.42,178182.0,117.1771,117.8195,117.1306,117.6985,178182.0
2017-05-30 09:30:00,125.61,125.97,124.8,125.26,49005.0,116.9444,117.2795,116.1902,116.6185,49005.0
2017-05-30 10:00:00,125.26,125.46,124.29,124.69,37140.0,116.6185,116.8047,115.7154,116.0878,37140.0
2017-05-30 10:30:00,124.55,125.59,124.5,125.07,31691.0,115.9575,116.9257,115.9109,116.4416,31691.0
2017-05-30 11:00:00,125.09,125.62,124.83,125.06,52114.0,116.4602,116.9537,116.2182,116.4323,52114.0
2017-05-30 11:30:00,125.06,125.79,125.02,125.45,32034.0,116.4323,117.112,116.3951,116.7954,32034.0
2017-05-30 12:00:00,125.46,125.7,125.29,125.45,31701.0,116.8047,117.0282,116.6464,116.7954,31701.0
2017-05-30 12:30:00,125.47,125.52,125.15,125.39,16189.0,116.814,116.8606,116.5161,116.7395,16189.0
2017-05-30 13:00:00,125.42,125.42,125.13,125.23,28583.0,116.7675,116.7675,116.4975,116.5906,28583.0
2017-05-30 13:30:00,125.28,125.42,125.04,125.08,28340.0,116.6371,116.7675,116.4137,116.4509,28340.0
2017-05-30 14:00:00,125.07,125.57,125.06,125.33,17438.0,116.4416,116.9071,116.4323,116.6837,17438.0
2017-05-30 14:30:00,125.48,125.54,125.29,125.43,49230.0,116.8233,116.8792,116.6464,116.7768,49230.0
2017-05-30 15:00:00,125.39,125.55,125.07,125.24,72413.0,116.7395,116.8885,116.4416,116.5999,72413.0
2017-05-30 15:30:00,125.26,125.52,125.01,125.06,175579.0,116.6185,116.8606,116.3858,116.4323,175579.0
2017-05-31 09:30:00,125.04,125.38,124.34,124.43,145255.0,116.4137,116.7302,115.762,115.8458,145255.0
2017-05-31 10:00:00,124.43,124.99,124.0,124.15,52410.0,115.8458,116.3671,115.4454,115.5851,52410.0
2017-05-31 10:30:00,124.19,124.66,124.08,124.4,57163.0,115.6223,116.0599,115.5199,115.8178,57163.0
2017-05-31 11:00:00,124.41,124.64,123.92,124.07,48786.0,115.8272,116.0413,115.371,115.5106,48786.0
2017-05-31 11:30:00,124.08,124.23,123.86,124.18,38765.0,115.5199,115.6596,115.3151,115.613,38765.0
2017-05-31 12:00:00,124.07,124.79,124.06,124.79,40267.0,115.5106,116.1809,115.5013,116.1809,40267.0
2017-05-31 12:30:00,124.72,124.95,124.64,124.65,22195.0,116.1158,116.3299,116.0413,116.0506,22195.0
2017-05-31 13:00:00,124.74,124.88,124.58,124.65,50819.0,116.1344,116.2647,115.9854,116.0506,50819.0
2017-05-31 13:30:00,124.71,124.72,124.23,124.28,21707.0,116.1065,116.1158,115.6596,115.7061,21707.0
2017-05-31 14:00:00,124.34,124.49,124.2,124.28,29375.0,115.762,115.9016,115.6316,115.7061,29375.0
2017-05-31 14:30:00,124.32,124.53,124.21,124.49,33247.0,115.7434,115.9389,115.641,115.9016,33247.0
2017-05-31 15:00:00,124.47,124.78,124.37,124.45,52629.0,115.883,116.1716,115.7899,115.8644,52629.0
2017-05-31 15:30:00,124.48,124.75,124.41,124.65,131634.0,115.8923,116.1437,115.8272,116.0506,131634.0
2017-06-01 09:30:00,125.1,125.8,124.4,125.33,60145.0,116.4696,117.1213,115.8178,116.6837,60145.0
2017-06-01 10:00:00,125.17,125.86,124.9,125.28,86525.0,116.5347,117.1771,116.2834,116.6371,86525.0
2017-06-01 10:30:00,125.23,125.28,124.88,125.13,43565.0,116.5906,116.6371,116.2647,116.4975,43565.0
2017-06-01 11:00:00,125.16,125.94,125.11,125.72,32661.0,116.5254,117.2516,116.4789,117.0468,32661.0
2017-06-01 11:30:00,125.78,126.65,125.75,126.42,59094.0,117.1026,117.9126,117.0747,117.6985,59094.0
2017-06-01 12:00:00,126.41,127.08,126.41,126.99,45575.0,117.6892,118.313,117.6892,118.2292,45575.0
2017-06-01 12:30:00,126.98,126.98,126.37,126.63,20298.0,118.2199,118.2199,117.6519,117.894,20298.0
2017-06-01 13:00:00,126.73,127.42,126.67,127.0,25788.0,117.9871,118.6295,117.9312,118.2385,25788.0
2017-06-01 13:30:00,127.07,127.13,126.4,126.51,23023.0,118.3036,118.3595,117.6799,117.7823,23023.0
2017-06-01 14:00:00,126.42,126.68,126.07,126.08,59488.0,117.6985,117.9406,117.3726,117.3819,59488.0
2017-06-01 14:30:00,126.07,126.4,125.75,126.06,29205.0,117.3726,117.6799,117.0747,117.3633,29205.0
2017-06-01 15:00:00,126.05,126.54,125.96,126.52,44820.0,117.354,117.8102,117.2702,117.7916,44820.0
2017-06-01 15:30:00,126.55,126.84,126.21,126.78,128741.0,117.8195,118.0895,117.503,118.0337,128741.0
2017-06-02 09:30:00,126.67,126.83,126.02,126.3,44236.0,117.9312,118.0802,117.3261,117.5868,44236.0
2017-06-02 10:00:00,126.44,126.77,126.15,126.64,47716.0,117.7171,118.0243,117.4471,117.9033,47716.0
2017-06-02 10:30:00,126.53,126.65,126.3,126.35,47768.0,117.8009,117.9126,117.5868,117.6333,47768.0
2017-06-02 11:00:00,126.32,126.57,126.25,126.36,47073.0,117.6054,117.8381,117.5402,117.6426,47073.0
2017-06-02 11:30:00,126.28,126.55,126.05,126.55,48157.0,117.5681,117.8195,117.354,117.8195,48157.0
2017-06-02 12:00:00,126.52,126.6,126.42,126.47,41979.0,117.7916,117.8661,117.6985,117.745,41979.0
2017-06-02 12:30:00,126.52,126.52,126.01,126.38,19962.0,117.7916,117.7916,117.3168,117.6612,19962.0
2017-06-02 13:00:00,126.38,126.41,126.07,126.37,25341.0,117.6612,117.6892,117.3726,117.6519,25341.0
2017-06-02 13:30:00,126.44,126.6,126.32,126.42,22268.0,117.7171,117.8661,117.6054,117.6985,22268.0
2017-06-02 14:00:00,126.42,126.59,126.23,126.27,19128.0,117.6985,117.8568,117.5216,117.5588,19128.0
2017-06-02 14:30:00,126.33,126.6,126.2,126.55,33006.0,117.6147,117.8661,117.4937,117.8195,33006.0
2017-06-02 15:00:00,126.46,126.69,126.42,126.51,33181.0,117.7357,117.9499,117.6985,117.7823,33181.0
2017-06-02 15:30:00,126.49,126.75,126.12,126.19,113232.0,117.7637,118.0057,117.4192,117.4844,113232.0
2017-06-05 09:30:00,125.86,126.42,125.81,126.42,14792.0,117.1771,117.6985,117.1306,117.6985,14792.0
2017-06-05 10:00:00,126.44,126.87,126.31,126.68,52842.0,117.7171,118.1174,117.5961,117.9406,52842.0
2017-06-05 10:30:00,126.62,126.65,126.25,126.26,7948.0,117.8847,117.9126,117.5402,117.5495,7948.0
2017-06-05 11:00:00,126.26,126.27,125.5,125.74,39074.0,117.5495,117.5588,116.842,117.0654,39074.0
2017-06-05 11:30:00,125.72,126.07,125.66,126.04,29943.0,117.0468,117.3726,116.9909,117.3447,29943.0
2017-06-05 12:00:00,126.14,126.29,125.75,126.08,23353.0,117.4378,117.5775,117.0747,117.3819,23353.0
2017-06-05 12:30:00,126.15,126.32,125.99,126.06,16501.0,117.4471,117.6054,117.2982,117.3633,16501.0
2017-06-05 13:00:00,126.07,126.25,126.02,126.1,48930.0,117.3726,117.5402,117.3261,117.4006,48930.0
2017-06-05 13:30:00,126.12,126.14,125.77,125.95,24571.0,117.4192,117.4378,117.0933,117.2609,24571.0
2017-06-05 14:00:00,126.0,126.32,125.96,126.14,41209.0,117.3075,117.6054,117.2702,117.4378,41209.0
2017-06-05 14:30:00,126.15,126.55,126.13,126.31,48821.0,117.4471,117.8195,117.4285,117.5961,48821.0
2017-06-05 15:00:00,126.22,126.35,126.06,126.1,34698.0,117.5123,117.6333,117.3633,117.4006,34698.0
2017-06-05 15:30:00,126.09,126.31,125.83,125.91,80429.0,117.3913,117.5961,117.1492,117.2237,80429.0
2017-06-06 09:30:00,125.31,125.6,124.47,125.6,44818.0,116.6651,116.9351,115.883,116.9351,44818.0
2017-06-06 10:00:00,125.91,125.91,125.11,125.12,25167.0,117.2237,117.2237,116.4789,116.4882,25167.0
2017-06-06 10:30:00,125.09,126.07,125.04,125.29,28446.0,116.4602,117.3726,116.4137,116.6464,28446.0
2017-06-06 11:00:00,125.27,125.34,124.72,124.73,47326.0,116.6278,116.693,116.1158,116.1251,47326.0
2017-06-06 11:30:00,124.77,125.18,124.67,124.98,48494.0,116.1623,116.544,116.0692,116.3578,48494.0
2017-06-06 12:00:00,125.07,125.07,124.72,124.76,45968.0,116.4416,116.4416,116.1158,116.153,45968.0
2017-06-06 12:30:00,124.76,124.94,124.59,124.7,48945.0,116.153,116.3206,115.9947,116.0971,48945.0
2017-06-06 13:00:00,124.7,124.88,124.64,124.82,25185.0,116.0971,116.2647,116.0413,116.2089,25185.0
2017-06-06 13:30:00,124.82,124.88,124.65,124.81,50323.0,116.2089,116.2647,116.0506,116.1996,50323.0
2017-06-06 14:00:00,124.81,125.0,124.7,124.86,41030.0,116.1996,116.3765,116.0971,116.2461,41030.0
2017-06-06 14:30:00,124.88,125.23,124.82,125.15,44445.0,116.2647,116.5906,116.2089,116.5161,44445.0
2017-06-06 15:00:00,125.14,125.37,124.96,125.23,62761.0,116.5068,116.7209,116.3392,116.5906,62761.0
2017-06-06 15:30:00,125.25,125.37,124.94,125.16,130703.0,116.6092,116.7209,116.3206,116.5254,130703.0
2017-06-07 09:30:00,125.46,127.37,125.46,127.14,138319.0,116.8047,118.5829,116.8047,118.3688,138319.0
2017-06-07 10:00:00,127.23,128.07,127.14,127.54,51320.0,118.4526,119.2347,118.3688,118.7412,51320.0
2017-06-07 10:30:00,127.59,127.59,126.63,127.39,75174.0,118.7878,118.7878,117.894,118.6016,75174.0
2017-06-07 11:00:00,127.34,127.64,127.19,127.42,38009.0,118.555,118.8343,118.4154,118.6295,38009.0
2017-06-07 11:30:00,127.49,127.67,127.04,127.11,23369.0,118.6947,118.8623,118.2757,118.3409,23369.0
2017-06-07 12:00:00,127.11,127.23,126.9,127.22,16189.0,118.3409,118.4526,118.1454,118.4433,16189.0
2017-06-07 12:30:00,127.22,127.22,126.6,126.86,28641.0,118.4433,118.4433,117.8661,118.1081,28641.0
2017-06-07 13:00:00,126.89,126.94,126.26,126.65,27180.0,118.1361,118.1826,117.5495,117.9126,27180.0
2017-06-07 13:30:00,126.68,127.08,126.68,126.84,20569.0,117.9406,118.313,117.9406,118.0895,20569.0
2017-06-07 14:00:00,126.88,126.97,126.66,126.85,19696.0,118.1268,118.2105,117.9219,118.0988,19696.0
2017-06-07 14:30:00,126.86,127.33,126.86,127.03,14190.0,118.1081,118.5457,118.1081,118.2664,14190.0
2017-06-07 15:00:00,127.05,127.33,126.92,127.27,25095.0,118.285,118.5457,118.164,118.4898,25095.0
2017-06-07 15:30:00,127.25,127.26,126.61,126.72,82908.0,118.4712,118.4805,117.8754,117.9778,82908.0
2017-06-08 09:30:00,127.04,128.31,126.37,127.36,97456.0,118.2757,119.4581,117.6519,118.5736,97456.0
2017-06-08 10:00:00,127.47,128.23,127.2,127.56,117794.0,118.6761,119.3836,118.4247,118.7598,117794.0
2017-06-08 10:30:00,127.76,128.12,127.33,127.85,72361.0,118.946,119.2812,118.5457,119.0298,72361.0
2017-06-08 11:00:00,127.84,128.7,127.81,128.53,80597.0,119.0205,119.8212,118.9926,119.6629,80597.0
2017-06-08 11:30:00,128.56,128.99,128.15,128.89,42751.0,119.6909,120.0912,119.3091,119.9981,42751.0
2017-06-08 12:00:00,128.99,129.1,128.71,128.84,45102.0,120.0912,120.1936,119.8305,119.9515,45102.0
2017-06-08 12:30:00,128.73,129.84,128.73,129.84,58289.0,119.8491,120.8825,119.8491,120.8825,58289.0
2017-06-08 13:00:00,129.77,129.9,129.45,129.58,62226.0,120.8174,120.9384,120.5195,120.6405,62226.0
2017-06-08 13:30:00,129.54,129.71,129.18,129.36,46376.0,120.6032,120.7615,120.2681,120.4357,46376.0
2017-06-08 14:00:00,129.36,129.38,128.56,128.59,36392.0,120.4357,120.4543,119.6909,119.7188,36392.0
2017-06-08 14:30:00,128.63,128.81,128.32,128.34,37627.0,119.756,119.9236,119.4674,119.486,37627.0
2017-06-08 15:00:00,128.41,128.66,128.18,128.47,61532.0,119.5512,119.784,119.3371,119.6071,61532.0
2017-06-08 15:30:00,128.47,128.51,128.04,128.35,157911.0,119.6071,119.6443,119.2067,119.4953,157911.0
2017-06-09 09:30:00,128.75,130.19,128.4,130.03,82215.0,119.8677,121.2084,119.5419,121.0594,82215.0
2017-06-09 10:00:00,129.98,130.35,129.3,130.15,75179.0,121.0129,121.3574,120.3798,121.1712,75179.0
2017-06-09 10:30:00,130.11,130.63,130.05,130.5,38668.0,121.1339,121.618,121.0781,121.497,38668.0
2017-06-09 11:00:00,130.45,130.93,130.4,130.63,55008.0,121.4505,121.8974,121.4039,121.618,55008.0
2017-06-09 11:30:00,130.6,130.65,130.04,130.05,42152.0,121.5901,121.6367,121.0688,121.0781,42152.0
2017-06-09 12:00:00,130.01,131.23,130.01,130.95,68710.0,121.0408,122.1767,121.0408,121.916,68710.0
2017-06-09 12:30:00,130.96,131.69,130.44,131.51,56511.0,121.9253,122.6049,121.4412,122.4373,56511.0
2017-06-09 13:00:00,131.41,131.55,130.8,130.96,32159.0,122.3442,122.4746,121.7763,121.9253,32159.0
2017-06-09 13:30:00,130.96,131.38,130.9,131.05,56078.0,121.9253,122.3163,121.8694,122.0091,56078.0
2017-06-09 14:00:00,131.08,131.12,130.66,130.91,53106.0,122.037,122.0742,121.646,121.8787,53106.0
2017-06-09 14:30:00,130.9,130.9,129.51,129.94,34429.0,121.8694,121.8694,120.5753,120.9756,34429.0
2017-06-09 15:00:00,130.05,130.96,130.05,130.72,51639.0,121.0781,121.9253,121.0781,121.7018,51639.0
2017-06-09 15:30:00,130.72,130.72,130.1,130.33,137160.0,121.7018,121.7018,121.1246,121.3387,137160.0
2017-06-12 09:30:00,129.59,130.46,128.25,128.31,111313.0,120.6498,121.4598,119.4022,119.4581,111313.0
2017-06-12 10:00:00,128.23,129.44,128.0,129.44,73844.0,119.3836,120.5101,119.1695,120.5101,73844.0
2017-06-12 10:30:00,129.36,129.55,128.76,129.35,47164.0,120.4357,120.6126,119.8771,120.4264,47164.0
2017-06-12 11:00:00,129.35,129.54,129.05,129.48,55226.0,120.4264,120.6032,120.147,120.5474,55226.0
2017-06-12 11:30:00,129.5,129.6,128.25,128.66,47519.0,120.566,120.6591,119.4022,119.784,47519.0
2017-06-12 12:00:00,128.61,129.5,128.39,129.49,25572.0,119.7374,120.566,119.5326,120.5567,25572.0
2017-06-12 12:30:00,129.49,130.21,129.49,130.07,67282.0,120.5567,121.227,120.5567,121.0967,67282.0
2017-06-12 13:00:00,130.14,130.73,130.07,130.55,56555.0,121.1619,121.7111,121.0967,121.5436,56555.0
2017-06-12 13:30:00,130.59,130.81,130.32,130.49,73000.0,121.5808,121.7856,121.3294,121.4877,73000.0
2017-06-12 14:00:00,130.49,130.65,129.57,129.77,56552.0,121.4877,121.6367,120.6312,120.8174,56552.0
2017-06-12 14:30:00,129.77,130.1,129.77,130.06,52339.0,120.8174,121.1246,120.8174,121.0874,52339.0
2017-06-12 15:00:00,130.05,130.29,129.71,129.99,35225.0,121.0781,121.3015,120.7615,121.0222,35225.0
2017-06-12 15:30:00,129.96,130.08,129.56,129.93,86033.0,120.9943,121.106,120.6219,120.9663,86033.0
2017-06-13 09:30:00,130.36,132.14,130.18,132.02,79712.0,121.3667,123.0239,121.1991,122.9122,79712.0
2017-06-13 10:00:00,131.98,132.54,131.69,131.69,52546.0,122.8749,123.3963,122.6049,122.6049,52546.0
2017-06-13 10:30:00,131.69,131.79,131.11,131.22,25880.0,122.6049,122.698,122.0649,122.1673,25880.0
2017-06-13 11:00:00,131.22,131.83,131.16,131.8,27672.0,122.1673,122.7353,122.1115,122.7073,27672.0
2017-06-13 11:30:00,131.83,132.16,131.79,132.13,36810.0,122.7353,123.0425,122.698,123.0146,36810.0
2017-06-13 12:00:00,132.08,132.2,131.93,132.09,27421.0,122.968,123.0797,122.8284,122.9773,27421.0
2017-06-13 12:30:00,132.02,132.43,131.99,132.25,56885.0,122.9122,123.2939,122.8842,123.1263,56885.0
2017-06-13 13:00:00,132.26,132.4,132.0,132.12,33801.0,123.1356,123.2659,122.8935,123.0053,33801.0
2017-06-13 13:30:00,132.17,132.17,131.8,131.98,46612.0,123.0518,123.0518,122.7073,122.8749,46612.0
2017-06-13 14:00:00,131.92,132.34,131.9,132.29,19771.0,122.8191,123.2101,122.8004,123.1635,19771.0
2017-06-13 14:30:00,132.28,132.4,132.16,132.3,35901.0,123.1542,123.2659,123.0425,123.1728,35901.0
2017-06-13 15:00:00,132.26,132.47,132.12,132.38,53299.0,123.1356,123.3311,123.0053,123.2473,53299.0
2017-06-13 15:30:00,132.41,132.42,132.14,132.28,88698.0,123.2752,123.2846,123.0239,123.1542,88698.0
2017-06-14 09:30:00,132.0,132.11,130.48,131.3,100998.0,122.8935,122.9959,121.4784,122.2418,100998.0
2017-06-14 10:00:00,131.37,131.5,130.67,130.67,34647.0,122.307,122.428,121.6553,121.6553,34647.0
2017-06-14 10:30:00,130.68,130.77,129.96,130.42,57288.0,121.6646,121.7484,120.9943,121.4225,57288.0
2017-06-14 11:00:00,130.29,130.75,130.26,130.4,36666.0,121.3015,121.7298,121.2736,121.4039,36666.0
2017-06-14 11:30:00,130.33,130.78,130.18,130.78,32289.0,121.3387,121.7577,121.1991,121.7577,32289.0
2017-06-14 12:00:00,130.75,131.11,130.37,130.87,35866.0,121.7298,122.0649,121.376,121.8415,35866.0
2017-06-14 12:30:00,130.98,131.23,130.68,131.23,37628.0,121.9439,122.1767,121.6646,122.1767,37628.0
2017-06-14 13:00:00,131.25,131.26,130.52,130.64,43577.0,122.1953,122.2046,121.5156,121.6274,43577.0
2017-06-14 13:30:00,130.62,130.94,130.52,130.91,17597.0,121.6087,121.9067,121.5156,121.8787,17597.0
2017-06-14 14:00:00,130.84,131.19,130.45,130.9,31920.0,121.8136,122.1394,121.4505,121.8694,31920.0
2017-06-14 14:30:00,130.9,130.9,129.17,129.56,104034.0,121.8694,121.8694,120.2588,120.6219,104034.0
2017-06-14 15:00:00,129.57,129.7,128.8,128.9,86155.0,120.6312,120.7522,119.9143,120.0074,86155.0
2017-06-14 15:30:00,128.93,129.3,128.92,129.23,155545.0,120.0353,120.3798,120.026,120.3146,155545.0
2017-06-15 09:30:00,127.57,128.12,127.1,128.06,57010.0,118.7692,119.2812,118.3316,119.2253,57010.0
2017-06-15 10:00:00,128.04,128.13,127.19,127.71,44638.0,119.2067,119.2905,118.4154,118.8995,44638.0
2017-06-15 10:30:00,127.79,127.87,126.58,127.06,40549.0,118.974,119.0485,117.8474,118.2943,40549.0
2017-06-15 11:00:00,127.12,127.64,126.86,127.5,32900.0,118.3502,118.8343,118.1081,118.704,32900.0
2017-06-15 11:30:00,127.5,128.13,127.39,127.87,40978.0,118.704,119.2905,118.6016,119.0485,40978.0
2017-06-15 12:00:00,127.88,128.46,127.8,128.46,16388.0,119.0578,119.5978,118.9833,119.5978,16388.0
2017-06-15 12:30:00,128.49,128.68,128.48,128.62,19929.0,119.6257,119.8026,119.6164,119.7467,19929.0
2017-06-15 13:00:00,128.55,128.86,128.54,128.71,22082.0,119.6815,119.9702,119.6722,119.8305,22082.0
2017-06-15 13:30:00,128.72,128.97,128.65,128.8,14553.0,119.8398,120.0726,119.7746,119.9143,14553.0
2017-06-15 14:00:00,128.84,128.84,128.49,128.65,23348.0,119.9515,119.9515,119.6257,119.7746,23348.0
2017-06-15 14:30:00,128.69,128.84,128.46,128.48,26764.0,119.8119,119.9515,119.5978,119.6164,26764.0
2017-06-15 15:00:00,128.47,128.88,128.41,128.5,30546.0,119.6071,119.9888,119.5512,119.635,30546.0
2017-06-15 15:30:00,128.55,128.68,128.39,128.66,88687.0,119.6815,119.8026,119.5326,119.784,88687.0
2017-06-16 09:30:00,128.64,130.2,128.42,130.19,157720.0,119.7653,121.2177,119.5605,121.2084,157720.0
2017-06-16 10:00:00,130.2,130.38,129.35,129.64,47306.0,121.2177,121.3853,120.4264,120.6963,47306.0
2017-06-16 10:30:00,129.71,129.72,129.02,129.15,15506.0,120.7615,120.7708,120.1191,120.2401,15506.0
2017-06-16 11:00:00,129.19,129.3,128.71,128.72,19627.0,120.2774,120.3798,119.8305,119.8398,19627.0
2017-06-16 11:30:00,128.8,129.35,128.8,129.18,26921.0,119.9143,120.4264,119.9143,120.2681,26921.0
2017-06-16 12:00:00,129.19,129.28,128.85,128.95,33970.0,120.2774,120.3612,119.9608,120.0539,33970.0
2017-06-16 12:30:00,129.0,129.0,128.74,128.74,9339.0,120.1005,120.1005,119.8584,119.8584,9339.0
2017-06-16 13:00:00,128.7,128.93,128.68,128.86,9256.0,119.8212,120.0353,119.8026,119.9702,9256.0
2017-06-16 13:30:00,128.77,128.91,128.58,128.79,13542.0,119.8864,120.0167,119.7095,119.905,13542.0
2017-06-16 14:00:00,128.74,128.89,128.5,128.76,12786.0,119.8584,119.9981,119.635,119.8771,12786.0
2017-06-16 14:30:00,128.74,129.06,128.66,129.06,21701.0,119.8584,120.1564,119.784,120.1564,21701.0
2017-06-16 15:00:00,129.05,129.06,128.63,129.03,30276.0,120.147,120.1564,119.756,120.1284,30276.0
2017-06-16 15:30:00,129.01,129.43,128.93,129.36,136782.0,120.1098,120.5008,120.0353,120.4357,136782.0
2017-06-19 09:30:00,130.04,130.3,129.37,130.16,30297.0,121.0688,121.3108,120.445,121.1805,30297.0
2017-06-19 10:00:00,130.06,130.88,130.06,130.45,35509.0,121.0874,121.8508,121.0874,121.4505,35509.0
2017-06-19 10:30:00,130.47,130.59,129.8,129.8,38896.0,121.4691,121.5808,120.8453,120.8453,38896.0
2017-06-19 11:00:00,129.85,130.23,129.62,129.69,28712.0,120.8919,121.2456,120.6777,120.7429,28712.0
2017-06-19 11:30:00,129.73,130.31,129.68,130.26,20293.0,120.7801,121.3201,120.7336,121.2736,20293.0
2017-06-19 12:00:00,130.2,130.3,129.92,130.26,18324.0,121.2177,121.3108,120.957,121.2736,18324.0
2017-06-19 12:30:00,130.24,130.63,130.11,130.62,26116.0,121.255,121.618,121.1339,121.6087,26116.0
2017-06-19 13:00:00,130.62,130.8,130.52,130.69,36152.0,121.6087,121.7763,121.5156,121.6739,36152.0
2017-06-19 13:30:00,130.69,130.98,130.46,130.5,43303.0,121.6739,121.9439,121.4598,121.497,43303.0
2017-06-19 14:00:00,130.43,130.44,130.09,130.3,14187.0,121.4318,121.4412,121.1153,121.3108,14187.0
2017-06-19 14:30:00,130.29,130.33,130.11,130.18,18231.0,121.3015,121.3387,121.1339,121.1991,18231.0
2017-06-19 15:00:00,130.16,130.35,129.99,130.35,28332.0,121.1805,121.3574,121.0222,121.3574,28332.0
2017-06-19 15:30:00,130.33,130.35,130.15,130.23,55829.0,121.3387,121.3574,121.1712,121.2456,55829.0
2017-06-20 09:30:00,129.73,130.24,129.11,129.52,50835.0,120.7801,121.255,120.2029,120.5846,50835.0
2017-06-20 10:00:00,129.68,129.77,129.28,129.51,57934.0,120.7336,120.8174,120.3612,120.5753,57934.0
2017-06-20 10:30:00,129.51,129.58,129.06,129.33,53329.0,120.5753,120.6405,120.1564,120.4077,53329.0
2017-06-20 11:00:00,129.25,129.26,128.59,128.97,116340.0,120.3333,120.3426,119.7188,120.0726,116340.0
2017-06-20 11:30:00,128.95,129.29,128.75,129.19,38098.0,120.0539,120.3705,119.8677,120.2774,38098.0
2017-06-20 12:00:00,129.11,129.25,128.93,129.13,63734.0,120.2029,120.3333,120.0353,120.2215,63734.0
2017-06-20 12:30:00,129.13,129.39,129.1,129.31,52025.0,120.2215,120.4636,120.1936,120.3891,52025.0
2017-06-20 13:00:00,129.27,129.51,129.1,129.51,22602.0,120.3519,120.5753,120.1936,120.5753,22602.0
2017-06-20 13:30:00,129.51,129.57,129.25,129.36,15140.0,120.5753,120.6312,120.3333,120.4357,15140.0
2017-06-20 14:00:00,129.4,129.81,129.4,129.77,35325.0,120.4729,120.8546,120.4729,120.8174,35325.0
2017-06-20 14:30:00,129.77,130.18,129.74,130.05,76935.0,120.8174,121.1991,120.7894,121.0781,76935.0
2017-06-20 15:00:00,130.04,130.14,129.72,129.92,48420.0,121.0688,121.1619,120.7708,120.957,48420.0
2017-06-20 15:30:00,129.9,129.9,129.52,129.57,75423.0,120.9384,120.9384,120.5846,120.6312,75423.0
2017-06-21 09:30:00,129.56,130.31,129.22,129.42,62369.0,120.6219,121.3201,120.3053,120.4915,62369.0
2017-06-21 10:00:00,129.39,129.84,129.37,129.6,50465.0,120.4636,120.8825,120.445,120.6591,50465.0
2017-06-21 10:30:00,129.56,129.75,128.75,128.75,35636.0,120.6219,120.7988,119.8677,119.8677,35636.0
2017-06-21 11:00:00,128.78,129.04,128.4,128.67,43731.0,119.8957,120.1377,119.5419,119.7933,43731.0
2017-06-21 11:30:00,128.67,129.57,128.44,129.47,56708.0,119.7933,120.6312,119.5791,120.5381,56708.0
2017-06-21 12:00:00,129.53,129.65,129.27,129.36,23219.0,120.5939,120.7057,120.3519,120.4357,23219.0
2017-06-21 12:30:00,129.39,129.5,128.66,128.74,44707.0,120.4636,120.566,119.784,119.8584,44707.0
2017-06-21 13:00:00,128.68,128.87,128.5,128.71,19046.0,119.8026,119.9795,119.635,119.8305,19046.0
2017-06-21 13:30:00,128.68,129.0,128.33,128.37,49716.0,119.8026,120.1005,119.4767,119.514,49716.0
2017-06-21 14:00:00,128.38,128.72,128.18,128.25,30098.0,119.5233,119.8398,119.3371,119.4022,30098.0
2017-06-21 14:30:00,128.24,128.52,128.18,128.18,19087.0,119.3929,119.6536,119.3371,119.3371,19087.0
2017-06-21 15:00:00,128.18,128.26,127.8,128.03,49869.0,119.3371,119.4115,118.9833,119.1974,49869.0
2017-06-21 15:30:00,128.05,128.28,127.97,128.18,162618.0,119.216,119.4302,119.1416,119.3371,162618.0
2017-06-22 09:30:00,128.16,128.74,128.0,128.6,54167.0,119.3184,119.8584,119.1695,119.7281,54167.0
2017-06-22 10:00:00,128.54,128.54,127.6,128.19,42800.0,119.6722,119.6722,118.7971,119.3464,42800.0
2017-06-22 10:30:00,128.19,129.63,128.18,129.6,55909.0,119.3464,120.687,119.3371,120.6591,55909.0
2017-06-22 11:00:00,129.52,130.09,129.43,130.09,45082.0,120.5846,121.1153,120.5008,121.1153,45082.0
2017-06-22 11:30:00,130.13,130.19,129.82,129.96,54789.0,121.1525,121.2084,120.8639,120.9943,54789.0
2017-06-22 12:00:00,130.0,130.1,129.5,129.6,20893.0,121.0315,121.1246,120.566,120.6591,20893.0
2017-06-22 12:30:00,129.63,130.12,129.59,129.93,36804.0,120.687,121.1432,120.6498,120.9663,36804.0
2017-06-22 13:00:00,129.91,129.97,129.72,129.89,19090.0,120.9477,121.0036,120.7708,120.9291,19090.0
2017-06-22 13:30:00,129.94,130.16,129.8,130.05,15518.0,120.9756,121.1805,120.8453,121.0781,15518.0
2017-06-22 14:00:00,129.99,130.16,129.85,129.94,59472.0,121.0222,121.1805,120.8919,120.9756,59472.0
2017-06-22 14:30:00,129.93,130.1,129.67,130.05,34482.0,120.9663,121.1246,120.7243,121.0781,34482.0
2017-06-22 15:00:00,130.01,130.22,129.9,129.95,37635.0,121.0408,121.2363,120.9384,120.985,37635.0
2017-06-22 15:30:00,129.92,129.99,129.31,129.34,103889.0,120.957,121.0222,120.3891,120.417,103889.0
2017-06-23 09:30:00,129.38,130.15,129.13,130.15,41244.0,120.4543,121.1712,120.2215,121.1712,41244.0
2017-06-23 10:00:00,130.19,130.26,129.7,129.88,24000.0,121.2084,121.2736,120.7522,120.9198,24000.0
2017-06-23 10:30:00,129.96,130.9,129.94,130.58,27575.0,120.9943,121.8694,120.9756,121.5715,27575.0
2017-06-23 11:00:00,130.69,131.11,130.42,130.78,48447.0,121.6739,122.0649,121.4225,121.7577,48447.0
2017-06-23 11:30:00,130.77,131.1,130.66,131.01,48234.0,121.7484,122.0556,121.646,121.9718,48234.0
2017-06-23 12:00:00,130.93,131.27,130.78,131.02,21893.0,121.8974,122.2139,121.7577,121.9811,21893.0
2017-06-23 12:30:00,130.96,131.48,130.91,131.33,78593.0,121.9253,122.4094,121.8787,122.2698,78593.0
2017-06-23 13:00:00,131.23,131.39,131.09,131.23,46343.0,122.1767,122.3256,122.0463,122.1767,46343.0
2017-06-23 13:30:00,131.3,131.66,131.2,131.66,39680.0,122.2418,122.577,122.1487,122.577,39680.0
2017-06-23 14:00:00,131.68,132.13,131.66,132.08,48305.0,122.5956,123.0146,122.577,122.968,48305.0
2017-06-23 14:30:00,132.02,132.14,131.69,132.14,62819.0,122.9122,123.0239,122.6049,123.0239,62819.0
2017-06-23 15:00:00,132.1,132.61,131.82,132.39,100699.0,122.9866,123.4614,122.726,123.2566,100699.0
2017-06-23 15:30:00,132.39,132.49,132.16,132.24,288996.0,123.2566,123.3497,123.0425,123.117,288996.0
2017-06-26 09:30:00,133.2,134.92,132.93,133.0,179272.0,124.0107,125.6121,123.7594,123.8245,179272.0
2017-06-26 10:00:00,133.0,133.62,132.59,133.38,72268.0,123.8245,124.4018,123.4428,124.1783,72268.0
2017-06-26 10:30:00,133.38,133.38,132.25,133.17,43752.0,124.1783,124.1783,123.1263,123.9828,43752.0
2017-06-26 11:00:00,133.07,133.24,132.49,133.2,77525.0,123.8897,124.048,123.3497,124.0107,77525.0
2017-06-26 11:30:00,133.14,133.7,133.14,133.34,33406.0,123.9549,124.4763,123.9549,124.1411,33406.0
2017-06-26 12:00:00,133.35,133.51,133.22,133.33,103937.0,124.1504,124.2994,124.0294,124.1318,103937.0
2017-06-26 12:30:00,133.34,133.6,133.28,133.39,38610.0,124.1411,124.3832,124.0852,124.1876,38610.0
2017-06-26 13:00:00,133.49,133.62,133.41,133.53,22535.0,124.2807,124.4018,124.2063,124.318,22535.0
2017-06-26 13:30:00,133.61,133.63,133.41,133.49,17039.0,124.3925,124.4111,124.2063,124.2807,17039.0
2017-06-26 14:00:00,133.53,133.65,133.43,133.65,50993.0,124.318,124.4297,124.2249,124.4297,50993.0
2017-06-26 14:30:00,133.56,133.75,133.48,133.66,19503.0,124.3459,124.5228,124.2714,124.439,19503.0
2017-06-26 15:00:00,133.64,133.72,133.54,133.71,44661.0,124.4204,124.4949,124.3273,124.4856,44661.0
2017-06-26 15:30:00,133.71,133.78,133.44,133.52,134438.0,124.4856,124.5507,124.2342,124.3087,134438.0
2017-06-27 09:30:00,132.8,132.94,131.76,132.04,103122.0,123.6383,123.7687,122.6701,122.9308,103122.0
2017-06-27 10:00:00,132.0,132.14,131.36,131.98,54275.0,122.8935,123.0239,122.2977,122.8749,54275.0
2017-06-27 10:30:00,132.03,132.26,131.88,132.13,97102.0,122.9215,123.1356,122.7818,123.0146,97102.0
2017-06-27 11:00:00,132.13,132.26,131.88,131.92,80305.0,123.0146,123.1356,122.7818,122.8191,80305.0
2017-06-27 11:30:00,131.88,132.09,131.82,132.0,58415.0,122.7818,122.9773,122.726,122.8935,58415.0
2017-06-27 12:00:00,131.95,132.16,131.88,131.88,24655.0,122.847,123.0425,122.7818,122.7818,24655.0
2017-06-27 12:30:00,131.85,131.86,131.48,131.67,31735.0,122.7539,122.7632,122.4094,122.5863,31735.0
2017-06-27 13:00:00,131.68,131.7,131.42,131.64,28897.0,122.5956,122.6142,122.3535,122.5584,28897.0
2017-06-27 13:30:00,131.56,131.71,131.23,131.37,24831.0,122.4839,122.6235,122.1767,122.307,24831.0
2017-06-27 14:00:00,131.35,131.51,131.05,131.44,36801.0,122.2884,122.4373,122.0091,122.3722,36801.0
2017-06-27 14:30:00,131.4,131.75,131.23,131.75,42512.0,122.3349,122.6608,122.1767,122.6608,42512.0
2017-06-27 15:00:00,131.76,131.91,131.33,131.47,132875.0,122.6701,122.8097,122.2698,122.4001,132875.0
2017-06-27 15:30:00,131.46,131.49,131.26,131.39,235869.0,122.3908,122.4187,122.2046,122.3256,235869.0
2017-06-28 09:30:00,132.28,132.66,130.78,131.12,157570.0,123.1542,123.508,121.7577,122.0742,157570.0
2017-06-28 10:00:00,131.1,131.61,130.85,131.11,57645.0,122.0556,122.5304,121.8229,122.0649,57645.0
2017-06-28 10:30:00,131.15,131.59,131.1,131.51,79956.0,122.1022,122.5118,122.0556,122.4373,79956.0
2017-06-28 11:00:00,131.5,132.23,131.3,131.39,65813.0,122.428,123.1077,122.2418,122.3256,65813.0
2017-06-28 11:30:00,131.33,131.91,131.29,131.78,52813.0,122.2698,122.8097,122.2325,122.6887,52813.0
2017-06-28 12:00:00,131.73,132.09,131.36,131.47,42199.0,122.6422,122.9773,122.2977,122.4001,42199.0
2017-06-28 12:30:00,131.48,131.59,131.29,131.32,46994.0,122.4094,122.5118,122.2325,122.2604,46994.0
2017-06-28 13:00:00,131.37,131.51,131.22,131.33,24473.0,122.307,122.4373,122.1673,122.2698,24473.0
2017-06-28 13:30:00,131.31,131.47,131.12,131.13,33944.0,122.2511,122.4001,122.0742,122.0836,33944.0
2017-06-28 14:00:00,131.13,131.14,130.62,130.79,50246.0,122.0836,122.0929,121.6087,121.767,50246.0
2017-06-28 14:30:00,130.77,130.98,130.65,130.86,33357.0,121.7484,121.9439,121.6367,121.8322,33357.0
2017-06-28 15:00:00,130.91,131.17,130.57,130.62,41029.0,121.8787,122.1208,121.5622,121.6087,41029.0
2017-06-28 15:30:00,130.62,130.72,130.11,130.22,190291.0,121.6087,121.7018,121.1339,121.2363,190291.0
2017-06-29 09:30:00,129.96,129.96,127.16,128.01,69310.0,120.9943,120.9943,118.3874,119.1788,69310.0
2017-06-29 10:00:00,128.01,128.59,127.63,127.85,66258.0,119.1788,119.7188,118.825,119.0298,66258.0
2017-06-29 10:30:00,127.86,129.09,127.85,129.04,47580.0,119.0391,120.1843,119.0298,120.1377,47580.0
2017-06-29 11:00:00,129.04,129.21,127.95,127.95,47163.0,120.1377,120.296,119.1229,119.1229,47163.0
2017-06-29 11:30:00,127.91,127.91,127.4,127.42,97105.0,119.0857,119.0857,118.6109,118.6295,97105.0
2017-06-29 12:00:00,127.4,127.82,127.3,127.41,36400.0,118.6109,119.0019,118.5178,118.6202,36400.0
2017-06-29 12:30:00,127.47,127.57,127.17,127.29,42499.0,118.6761,118.7692,118.3967,118.5085,42499.0
2017-06-29 13:00:00,127.33,127.4,126.12,126.25,87482.0,118.5457,118.6109,117.4192,117.5402,87482.0
2017-06-29 13:30:00,126.23,126.5,126.06,126.36,53534.0,117.5216,117.773,117.3633,117.6426,53534.0
2017-06-29 14:00:00,126.36,126.59,126.14,126.54,80233.0,117.6426,117.8568,117.4378,117.8102,80233.0
2017-06-29 14:30:00,126.55,126.55,126.02,126.1,47497.0,117.8195,117.8195,117.3261,117.4006,47497.0
2017-06-29 15:00:00,126.12,127.21,126.1,126.76,121287.0,117.4192,118.434,117.4006,118.015,121287.0
2017-06-29 15:30:00,126.74,127.26,126.67,127.04,238245.0,117.9964,118.4805,117.9312,118.2757,238245.0
2017-06-30 09:30:00,127.45,127.87,126.69,126.71,61723.0,118.6574,119.0485,117.9499,117.9685,61723.0
2017-06-30 10:00:00,126.73,126.88,125.8,125.91,92527.0,117.9871,118.1268,117.1213,117.2237,92527.0
2017-06-30 10:30:00,125.9,127.96,125.67,127.62,183371.0,117.2144,119.1322,117.0002,118.8157,183371.0
2017-06-30 11:00:00,127.75,128.47,127.21,127.21,80861.0,118.9367,119.6071,118.434,118.434,80861.0
2017-06-30 11:30:00,127.12,127.66,127.03,127.48,68446.0,118.3502,118.8529,118.2664,118.6854,68446.0
2017-06-30 12:00:00,127.48,128.01,127.33,127.6,40460.0,118.6854,119.1788,118.5457,118.7971,40460.0
2017-06-30 12:30:00,127.62,127.68,127.42,127.67,20258.0,118.8157,118.8716,118.6295,118.8623,20258.0
2017-06-30 13:00:00,127.71,128.03,127.41,128.0,46647.0,118.8995,119.1974,118.6202,119.1695,46647.0
2017-06-30 13:30:00,127.97,128.06,127.36,127.42,18746.0,119.1416,119.2253,118.5736,118.6295,18746.0
2017-06-30 14:00:00,127.43,127.67,127.38,127.45,44375.0,118.6388,118.8623,118.5923,118.6574,44375.0
2017-06-30 14:30:00,127.45,127.54,127.32,127.5,62484.0,118.6574,118.7412,118.5364,118.704,62484.0
2017-06-30 15:00:00,127.5,127.79,127.27,127.34,50671.0,118.704,118.974,118.4898,118.555,50671.0
2017-06-30 15:30:00,127.32,127.49,126.65,126.68,245787.0,118.5364,118.6947,117.9126,117.9406,245787.0
2017-07-03 09:30:00,127.23,127.34,125.55,125.99,88521.0,118.4526,118.555,116.8885,117.2982,88521.0
2017-07-03 10:00:00,126.0,127.92,126.0,127.34,115232.0,117.3075,119.095,117.3075,118.555,115232.0
2017-07-03 10:30:00,127.39,127.62,126.78,126.88,53462.0,118.6016,118.8157,118.0337,118.1268,53462.0
2017-07-03 11:00:00,126.89,127.52,126.74,127.36,85190.0,118.1361,118.7226,117.9964,118.5736,85190.0
2017-07-03 11:30:00,127.44,127.61,126.79,127.17,57016.0,118.6481,118.8064,118.043,118.3967,57016.0
2017-07-03 12:00:00,127.21,127.32,126.78,126.92,77156.0,118.434,118.5364,118.0337,118.164,77156.0
2017-07-03 12:30:00,126.92,127.47,126.91,127.07,109675.0,118.164,118.6761,118.1547,118.3036,109675.0
2017-07-05 09:30:00,127.41,128.47,127.28,127.73,95051.0,118.6202,119.6071,118.4992,118.9181,95051.0
2017-07-05 10:00:00,127.61,127.98,127.52,127.92,43842.0,118.8064,119.1509,118.7226,119.095,43842.0
2017-07-05 10:30:00,127.92,128.64,127.81,127.86,78029.0,119.095,119.7653,118.9926,119.0391,78029.0
2017-07-05 11:00:00,127.89,128.32,127.86,127.97,37234.0,119.0671,119.4674,119.0391,119.1416,37234.0
2017-07-05 11:30:00,128.06,128.16,127.88,128.12,37193.0,119.2253,119.3184,119.0578,119.2812,37193.0
2017-07-05 12:00:00,128.12,128.79,127.96,128.79,28494.0,119.2812,119.905,119.1322,119.905,28494.0
2017-07-05 12:30:00,128.77,128.85,128.54,128.79,30504.0,119.8864,119.9608,119.6722,119.905,30504.0
2017-07-05 13:00:00,128.71,129.11,128.68,128.97,21308.0,119.8305,120.2029,119.8026,120.0726,21308.0
2017-07-05 13:30:00,128.98,129.3,128.93,129.22,23928.0,120.0819,120.3798,120.0353,120.3053,23928.0
2017-07-05 14:00:00,129.2,129.43,129.06,129.35,62556.0,120.2867,120.5008,120.1564,120.4264,62556.0
2017-07-05 14:30:00,129.35,129.38,128.96,129.03,27513.0,120.4264,120.4543,120.0633,120.1284,27513.0
2017-07-05 15:00:00,129.09,129.49,128.84,129.4,51795.0,120.1843,120.5567,119.9515,120.4729,51795.0
2017-07-05 15:30:00,129.41,129.93,129.33,129.92,272075.0,120.4822,120.9663,120.4077,120.957,272075.0
2017-07-06 09:30:00,129.25,129.78,128.17,128.88,102306.0,120.3333,120.8267,119.3278,119.9888,102306.0
2017-07-06 10:00:00,128.87,129.67,128.59,129.27,58341.0,119.9795,120.7243,119.7188,120.3519,58341.0
2017-07-06 10:30:00,129.25,130.02,129.02,129.54,104198.0,120.3333,121.0501,120.1191,120.6032,104198.0
2017-07-06 11:00:00,129.52,129.95,129.29,129.74,109064.0,120.5846,120.985,120.3705,120.7894,109064.0
2017-07-06 11:30:00,129.66,129.91,129.35,129.57,72508.0,120.715,120.9477,120.4264,120.6312,72508.0
2017-07-06 12:00:00,129.54,129.92,129.45,129.59,24014.0,120.6032,120.957,120.5195,120.6498,24014.0
2017-07-06 12:30:00,129.62,129.82,129.41,129.74,52147.0,120.6777,120.8639,120.4822,120.7894,52147.0
2017-07-06 13:00:00,129.72,130.12,129.72,130.0,45053.0,120.7708,121.1432,120.7708,121.0315,45053.0
2017-07-06 13:30:00,130.0,130.0,129.15,129.74,95613.0,121.0315,121.0315,120.2401,120.7894,95613.0
2017-07-06 14:00:00,129.72,129.88,129.32,129.59,42924.0,120.7708,120.9198,120.3984,120.6498,42924.0
2017-07-06 14:30:00,129.65,129.84,129.5,129.66,36610.0,120.7057,120.8825,120.566,120.715,36610.0
2017-07-06 15:00:00,129.7,129.89,129.31,129.41,77776.0,120.7522,120.9291,120.3891,120.4822,77776.0
2017-07-06 15:30:00,129.4,129.55,128.61,129.32,268257.0,120.4729,120.6126,119.7374,120.3984,268257.0
2017-07-07 09:30:00,129.42,129.47,127.92,128.08,77747.0,120.4915,120.5381,119.095,119.244,77747.0
2017-07-07 10:00:00,128.08,128.66,127.84,127.93,80096.0,119.244,119.784,119.0205,119.1043,80096.0
2017-07-07 10:30:00,127.94,128.19,127.69,127.79,36161.0,119.1136,119.3464,118.8809,118.974,36161.0
2017-07-07 11:00:00,127.78,128.5,127.47,128.48,44895.0,118.9647,119.635,118.6761,119.6164,44895.0
2017-07-07 11:30:00,128.49,128.65,128.16,128.34,63884.0,119.6257,119.7746,119.3184,119.486,63884.0
2017-07-07 12:00:00,128.38,128.5,128.02,128.02,33903.0,119.5233,119.635,119.1881,119.1881,33903.0
2017-07-07 12:30:00,128.01,128.04,127.85,127.9,38573.0,119.1788,119.2067,119.0298,119.0764,38573.0
2017-07-07 13:00:00,127.92,128.05,127.8,127.81,75207.0,119.095,119.216,118.9833,118.9926,75207.0
2017-07-07 13:30:00,127.86,127.93,127.77,127.85,40157.0,119.0391,119.1043,118.9554,119.0298,40157.0
2017-07-07 14:00:00,127.86,128.18,127.79,127.93,42107.0,119.0391,119.3371,118.974,119.1043,42107.0
2017-07-07 14:30:00,127.9,128.05,127.8,127.9,73394.0,119.0764,119.216,118.9833,119.0764,73394.0
2017-07-07 15:00:00,127.9,128.44,127.81,128.37,69028.0,119.0764,119.5791,118.9926,119.514,69028.0
2017-07-07 15:30:00,128.35,128.38,128.1,128.16,163568.0,119.4953,119.5233,119.2626,119.3184,163568.0
2017-07-10 09:30:00,127.6,127.6,126.88,126.91,29836.0,118.7971,118.7971,118.1268,118.1547,29836.0
2017-07-10 10:00:00,126.98,127.04,125.86,126.0,77510.0,118.2199,118.2757,117.1771,117.3075,77510.0
2017-07-10 10:30:00,126.0,126.06,125.7,125.71,67691.0,117.3075,117.3633,117.0282,117.0375,67691.0
2017-07-10 11:00:00,125.79,126.29,125.61,126.14,86593.0,117.112,117.5775,116.9444,117.4378,86593.0
2017-07-10 11:30:00,126.12,126.27,126.07,126.25,44722.0,117.4192,117.5588,117.3726,117.5402,44722.0
2017-07-10 12:00:00,126.25,126.51,126.07,126.09,51723.0,117.5402,117.7823,117.3726,117.3913,51723.0
2017-07-10 12:30:00,126.05,126.27,125.99,126.25,42815.0,117.354,117.5588,117.2982,117.5402,42815.0
2017-07-10 13:00:00,126.24,126.73,126.22,126.66,88007.0,117.5309,117.9871,117.5123,117.9219,88007.0
2017-07-10 13:30:00,126.67,126.7,126.41,126.45,52657.0,117.9312,117.9592,117.6892,117.7264,52657.0
2017-07-10 14:00:00,126.51,126.55,126.35,126.42,27008.0,117.7823,117.8195,117.6333,117.6985,27008.0
2017-07-10 14:30:00,126.42,126.52,126.09,126.18,47841.0,117.6985,117.7916,117.3913,117.475,47841.0
2017-07-10 15:00:00,126.21,126.37,125.86,125.99,58996.0,117.503,117.6519,117.1771,117.2982,58996.0
2017-07-10 15:30:00,126.02,126.25,125.95,125.98,121129.0,117.3261,117.5402,117.2609,117.2888,121129.0
2017-07-11 09:30:00,126.39,126.39,124.62,125.56,61576.0,117.6706,117.6706,116.0227,116.8978,61576.0
2017-07-11 10:00:00,125.44,125.93,124.79,125.35,59012.0,116.7861,117.2423,116.1809,116.7023,59012.0
2017-07-11 10:30:00,125.29,125.69,124.86,125.03,42429.0,116.6464,117.0188,116.2461,116.4044,42429.0
2017-07-11 11:00:00,125.1,125.2,123.59,124.5,86297.0,116.4696,116.5627,115.0637,115.9109,86297.0
2017-07-11 11:30:00,124.5,125.1,124.45,124.92,29781.0,115.9109,116.4696,115.8644,116.302,29781.0
2017-07-11 12:00:00,124.96,125.12,124.79,124.89,19410.0,116.3392,116.4882,116.1809,116.274,19410.0
2017-07-11 12:30:00,124.93,124.96,124.55,124.7,51255.0,116.3113,116.3392,115.9575,116.0971,51255.0
2017-07-11 13:00:00,124.73,124.97,124.45,124.63,31001.0,116.1251,116.3485,115.8644,116.032,31001.0
2017-07-11 13:30:00,124.6,124.71,124.31,124.32,40251.0,116.004,116.1065,115.7341,115.7434,40251.0
2017-07-11 14:00:00,124.34,124.94,124.31,124.94,43464.0,115.762,116.3206,115.7341,116.3206,43464.0
2017-07-11 14:30:00,124.86,124.93,124.55,124.77,29156.0,116.2461,116.3113,115.9575,116.1623,29156.0
2017-07-11 15:00:00,124.77,124.97,124.6,124.97,62226.0,116.1623,116.3485,116.004,116.3485,62226.0
2017-07-11 15:30:00,124.96,125.5,124.95,125.1,300546.0,116.3392,116.842,116.3299,116.4696,300546.0
2017-07-12 09:30:00,126.98,126.98,125.86,126.18,70091.0,118.2199,118.2199,117.1771,117.475,70091.0
2017-07-12 10:00:00,126.12,126.12,125.39,125.84,66802.0,117.4192,117.4192,116.7395,117.1585,66802.0
2017-07-12 10:30:00,125.88,125.95,125.51,125.67,88392.0,117.1957,117.2609,116.8513,117.0002,88392.0
2017-07-12 11:00:00,125.69,125.88,125.13,125.8,28127.0,117.0188,117.1957,116.4975,117.1213,28127.0
2017-07-12 11:30:00,125.76,126.17,125.74,125.95,31013.0,117.084,117.4657,117.0654,117.2609,31013.0
2017-07-12 12:00:00,125.87,126.04,125.7,125.99,54891.0,117.1864,117.3447,117.0282,117.2982,54891.0
2017-07-12 12:30:00,126.0,126.28,125.88,126.2,54430.0,117.3075,117.5681,117.1957,117.4937,54430.0
2017-07-12 13:00:00,126.19,126.19,125.79,125.95,21453.0,117.4844,117.4844,117.112,117.2609,21453.0
2017-07-12 13:30:00,125.9,126.12,125.89,126.05,63224.0,117.2144,117.4192,117.2051,117.354,63224.0
2017-07-12 14:00:00,126.07,126.29,125.94,126.22,31573.0,117.3726,117.5775,117.2516,117.5123,31573.0
2017-07-12 14:30:00,126.22,126.28,126.04,126.15,33438.0,117.5123,117.5681,117.3447,117.4471,33438.0
2017-07-12 15:00:00,126.08,126.51,126.07,126.37,82029.0,117.3819,117.7823,117.3726,117.6519,82029.0
2017-07-12 15:30:00,126.37,126.58,126.06,126.18,162835.0,117.6519,117.8474,117.3633,117.475,162835.0
2017-07-13 09:30:00,126.0,127.03,125.87,127.03,72417.0,117.3075,118.2664,117.1864,118.2664,72417.0
2017-07-13 10:00:00,127.08,127.28,125.06,125.06,68157.0,118.313,118.4992,116.4323,116.4323,68157.0
2017-07-13 10:30:00,125.17,125.56,125.1,125.44,72748.0,116.5347,116.8978,116.4696,116.7861,72748.0
2017-07-13 11:00:00,125.43,125.88,125.3,125.65,81529.0,116.7768,117.1957,116.6558,116.9816,81529.0
2017-07-13 11:30:00,125.68,125.8,124.86,125.14,38508.0,117.0095,117.1213,116.2461,116.5068,38508.0
2017-07-13 12:00:00,125.09,125.26,124.94,124.95,37015.0,116.4602,116.6185,116.3206,116.3299,37015.0
2017-07-13 12:30:00,124.92,125.18,124.61,125.18,44865.0,116.302,116.544,116.0134,116.544,44865.0
2017-07-13 13:00:00,125.17,125.22,124.73,125.05,55810.0,116.5347,116.5813,116.1251,116.423,55810.0
2017-07-13 13:30:00,125.01,125.28,124.88,125.03,40116.0,116.3858,116.6371,116.2647,116.4044,40116.0
2017-07-13 14:00:00,125.05,125.64,125.04,125.3,52925.0,116.423,116.9723,116.4137,116.6558,52925.0
2017-07-13 14:30:00,125.28,125.88,125.24,125.88,59691.0,116.6371,117.1957,116.5999,117.1957,59691.0
2017-07-13 15:00:00,125.87,126.17,125.35,125.35,79214.0,117.1864,117.4657,116.7023,116.7023,79214.0
2017-07-13 15:30:00,125.32,125.51,125.09,125.36,157476.0,116.6744,116.8513,116.4602,116.7116,157476.0
2017-07-14 09:30:00,125.67,126.25,125.32,125.52,50346.0,117.0002,117.5402,116.6744,116.8606,50346.0
2017-07-14 10:00:00,125.6,125.64,124.65,124.67,39570.0,116.9351,116.9723,116.0506,116.0692,39570.0
2017-07-14 10:30:00,124.69,125.1,124.67,125.01,32851.0,116.0878,116.4696,116.0692,116.3858,32851.0
2017-07-14 11:00:00,124.94,125.56,124.93,125.56,28817.0,116.3206,116.8978,116.3113,116.8978,28817.0
2017-07-14 11:30:00,125.53,125.59,125.2,125.23,34795.0,116.8699,116.9257,116.5627,116.5906,34795.0
2017-07-14 12:00:00,125.19,125.38,124.91,125.01,33052.0,116.5533,116.7302,116.2927,116.3858,33052.0
2017-07-14 12:30:00,125.08,125.48,124.99,125.41,21662.0,116.4509,116.8233,116.3671,116.7582,21662.0
2017-07-14 13:00:00,125.41,125.54,125.34,125.42,18581.0,116.7582,116.8792,116.693,116.7675,18581.0
2017-07-14 13:30:00,125.38,125.38,125.13,125.27,24280.0,116.7302,116.7302,116.4975,116.6278,24280.0
2017-07-14 14:00:00,125.29,125.55,125.27,125.38,16478.0,116.6464,116.8885,116.6278,116.7302,16478.0
2017-07-14 14:30:00,125.4,125.4,124.96,125.15,20966.0,116.7489,116.7489,116.3392,116.5161,20966.0
2017-07-14 15:00:00,125.18,125.25,125.09,125.24,27486.0,116.544,116.6092,116.4602,116.5999,27486.0
2017-07-14 15:30:00,125.24,125.25,124.8,124.91,83207.0,116.5999,116.6092,116.1902,116.2927,83207.0
2017-07-17 09:30:00,124.55,125.53,124.05,125.5,103383.0,115.9575,116.8699,115.492,116.842,103383.0
2017-07-17 10:00:00,125.42,125.74,124.87,125.29,44593.0,116.7675,117.0654,116.2554,116.6464,44593.0
2017-07-17 10:30:00,125.2,125.59,125.14,125.42,48412.0,116.5627,116.9257,116.5068,116.7675,48412.0
2017-07-17 11:00:00,125.36,125.45,124.83,125.0,34724.0,116.7116,116.7954,116.2182,116.3765,34724.0
2017-07-17 11:30:00,124.99,125.23,124.93,124.93,40336.0,116.3671,116.5906,116.3113,116.3113,40336.0
2017-07-17 12:00:00,124.92,124.99,124.59,124.92,33843.0,116.302,116.3671,115.9947,116.302,33843.0
2017-07-17 12:30:00,124.91,125.04,124.75,124.97,43504.0,116.2927,116.4137,116.1437,116.3485,43504.0
2017-07-17 13:00:00,124.97,125.34,124.7,124.75,45677.0,116.3485,116.693,116.0971,116.1437,45677.0
2017-07-17 13:30:00,124.75,125.16,124.63,124.92,41337.0,116.1437,116.5254,116.032,116.302,41337.0
2017-07-17 14:00:00,124.98,125.17,124.89,125.05,63396.0,116.3578,116.5347,116.274,116.423,63396.0
2017-07-17 14:30:00,125.04,125.11,124.78,124.79,22975.0,116.4137,116.4789,116.1716,116.1809,22975.0
2017-07-17 15:00:00,124.81,124.86,124.39,124.81,62211.0,116.1996,116.2461,115.8085,116.1996,62211.0
2017-07-17 15:30:00,124.81,124.87,124.57,124.68,84195.0,116.1996,116.2554,115.9761,116.0785,84195.0
2017-07-18 09:30:00,123.8,123.99,122.54,123.36,125823.0,115.2592,115.4361,114.0862,114.8496,125823.0
2017-07-18 10:00:00,123.25,124.4,123.07,124.2,64190.0,114.7472,115.8178,114.5796,115.6316,64190.0
2017-07-18 10:30:00,124.23,124.23,123.44,124.14,55952.0,115.6596,115.6596,114.9241,115.5758,55952.0
2017-07-18 11:00:00,124.14,124.14,123.38,123.41,38792.0,115.5758,115.5758,114.8682,114.8961,38792.0
2017-07-18 11:30:00,123.37,123.42,122.95,123.27,73159.0,114.8589,114.9055,114.4679,114.7658,73159.0
2017-07-18 12:00:00,123.24,123.52,123.15,123.33,15602.0,114.7379,114.9986,114.6541,114.8217,15602.0
2017-07-18 12:30:00,123.32,123.61,123.3,123.51,17832.0,114.8124,115.0823,114.7937,114.9892,17832.0
2017-07-18 13:00:00,123.53,123.56,123.28,123.39,17490.0,115.0079,115.0358,114.7751,114.8775,17490.0
2017-07-18 13:30:00,123.39,123.48,123.05,123.21,13696.0,114.8775,114.9613,114.561,114.7099,13696.0
2017-07-18 14:00:00,123.23,123.25,123.0,123.0,15072.0,114.7286,114.7472,114.5144,114.5144,15072.0
2017-07-18 14:30:00,122.98,123.18,122.96,123.04,22875.0,114.4958,114.682,114.4772,114.5517,22875.0
2017-07-18 15:00:00,123.06,123.3,122.98,123.27,64033.0,114.5703,114.7937,114.4958,114.7658,64033.0
2017-07-18 15:30:00,123.28,123.4,122.96,123.04,142935.0,114.7751,114.8868,114.4772,114.5517,142935.0
2017-07-19 09:30:00,123.27,123.7,122.88,122.99,69231.0,114.7658,115.1661,114.4027,114.5051,69231.0
2017-07-19 10:00:00,123.01,123.44,122.94,123.37,56071.0,114.5237,114.9241,114.4586,114.8589,56071.0
2017-07-19 10:30:00,123.55,123.78,122.9,123.7,81140.0,115.0265,115.2406,114.4213,115.1661,81140.0
2017-07-19 11:00:00,123.67,124.66,123.66,124.64,100499.0,115.1382,116.0599,115.1289,116.0413,100499.0
2017-07-19 11:30:00,124.66,125.12,124.65,124.94,53044.0,116.0599,116.4882,116.0506,116.3206,53044.0
2017-07-19 12:00:00,124.97,125.46,124.82,125.35,36068.0,116.3485,116.8047,116.2089,116.7023,36068.0
2017-07-19 12:30:00,125.36,125.36,125.05,125.25,35155.0,116.7116,116.7116,116.423,116.6092,35155.0
2017-07-19 13:00:00,125.26,125.27,125.04,125.12,45479.0,116.6185,116.6278,116.4137,116.4882,45479.0
2017-07-19 13:30:00,125.14,125.52,125.09,125.39,66711.0,116.5068,116.8606,116.4602,116.7395,66711.0
2017-07-19 14:00:00,125.36,125.47,125.25,125.31,19803.0,116.7116,116.814,116.6092,116.6651,19803.0
2017-07-19 14:30:00,125.33,125.44,125.25,125.28,27974.0,116.6837,116.7861,116.6092,116.6371,27974.0
2017-07-19 15:00:00,125.29,125.43,125.26,125.43,40884.0,116.6464,116.7768,116.6185,116.7768,40884.0
2017-07-19 15:30:00,125.42,125.54,125.38,125.48,153482.0,116.7675,116.8792,116.7302,116.8233,153482.0
2017-07-20 09:30:00,125.29,125.65,124.44,125.26,35397.0,116.6464,116.9816,115.8551,116.6185,35397.0
2017-07-20 10:00:00,125.19,126.07,125.15,125.77,45944.0,116.5533,117.3726,116.5161,117.0933,45944.0
2017-07-20 10:30:00,125.88,125.88,125.0,125.12,26283.0,117.1957,117.1957,116.3765,116.4882,26283.0
2017-07-20 11:00:00,125.09,125.21,124.38,124.4,36561.0,116.4602,116.572,115.7992,115.8178,36561.0
2017-07-20 11:30:00,124.28,124.53,124.1,124.45,40538.0,115.7061,115.9389,115.5385,115.8644,40538.0
2017-07-20 12:00:00,124.44,124.77,124.15,124.76,24362.0,115.8551,116.1623,115.5851,116.153,24362.0
2017-07-20 12:30:00,124.72,124.72,124.48,124.65,17891.0,116.1158,116.1158,115.8923,116.0506,17891.0
2017-07-20 13:00:00,124.7,125.01,124.61,124.81,19599.0,116.0971,116.3858,116.0134,116.1996,19599.0
2017-07-20 13:30:00,124.72,124.88,124.7,124.86,7014.0,116.1158,116.2647,116.0971,116.2461,7014.0
2017-07-20 14:00:00,124.86,124.99,124.8,124.85,9602.0,116.2461,116.3671,116.1902,116.2368,9602.0
2017-07-20 14:30:00,124.88,125.33,124.75,125.3,18480.0,116.2647,116.6837,116.1437,116.6558,18480.0
2017-07-20 15:00:00,125.29,125.37,125.23,125.34,22188.0,116.6464,116.7209,116.5906,116.693,22188.0
2017-07-20 15:30:00,125.32,125.36,124.98,125.33,118714.0,116.6744,116.7116,116.3578,116.6837,118714.0
2017-07-21 09:30:00,124.83,125.95,124.82,125.43,64407.0,116.2182,117.2609,116.2089,116.7768,64407.0
2017-07-21 10:00:00,125.44,125.56,124.8,125.05,44031.0,116.7861,116.8978,116.1902,116.423,44031.0
2017-07-21 10:30:00,125.03,125.06,124.7,125.0,19441.0,116.4044,116.4323,116.0971,116.3765,19441.0
2017-07-21 11:00:00,124.9,125.82,124.82,125.79,28311.0,116.2834,117.1399,116.2089,117.112,28311.0
2017-07-21 11:30:00,125.85,125.93,125.53,125.8,26307.0,117.1678,117.2423,116.8699,117.1213,26307.0
2017-07-21 12:00:00,125.82,125.85,125.14,125.14,9962.0,117.1399,117.1678,116.5068,116.5068,9962.0
2017-07-21 12:30:00,125.18,125.39,125.18,125.39,5213.0,116.544,116.7395,116.544,116.7395,5213.0
2017-07-21 13:00:00,125.38,125.63,125.37,125.57,8165.0,116.7302,116.963,116.7209,116.9071,8165.0
2017-07-21 13:30:00,125.58,125.82,125.54,125.82,12539.0,116.9164,117.1399,116.8792,117.1399,12539.0
2017-07-21 14:00:00,125.8,125.99,125.71,125.8,27535.0,117.1213,117.2982,117.0375,117.1213,27535.0
2017-07-21 14:30:00,125.82,125.97,125.67,125.78,18904.0,117.1399,117.2795,117.0002,117.1026,18904.0
2017-07-21 15:00:00,125.74,125.81,125.66,125.73,18106.0,117.0654,117.1306,116.9909,117.0561,18106.0
2017-07-21 15:30:00,125.72,126.19,125.72,126.16,168719.0,117.0468,117.4844,117.0468,117.4564,168719.0
2017-07-24 09:30:00,126.02,126.02,125.07,125.51,27128.0,117.3261,117.3261,116.4416,116.8513,27128.0
2017-07-24 10:00:00,125.46,126.21,125.46,126.08,56254.0,116.8047,117.503,116.8047,117.3819,56254.0
2017-07-24 10:30:00,126.05,126.5,126.0,126.13,38436.0,117.354,117.773,117.3075,117.4285,38436.0
2017-07-24 11:00:00,126.16,126.64,126.14,126.64,36255.0,117.4564,117.9033,117.4378,117.9033,36255.0
2017-07-24 11:30:00,126.65,126.81,126.5,126.6,27499.0,117.9126,118.0616,117.773,117.8661,27499.0
2017-07-24 12:00:00,126.64,126.68,126.4,126.53,28098.0,117.9033,117.9406,117.6799,117.8009,28098.0
2017-07-24 12:30:00,126.54,126.81,126.42,126.81,25043.0,117.8102,118.0616,117.6985,118.0616,25043.0
2017-07-24 13:00:00,126.79,126.88,126.6,126.75,27631.0,118.043,118.1268,117.8661,118.0057,27631.0
2017-07-24 13:30:00,126.73,126.77,126.58,126.68,38020.0,117.9871,118.0243,117.8474,117.9406,38020.0
2017-07-24 14:00:00,126.66,126.75,126.56,126.67,36200.0,117.9219,118.0057,117.8288,117.9312,36200.0
2017-07-24 14:30:00,126.68,126.7,126.49,126.64,28985.0,117.9406,117.9592,117.7637,117.9033,28985.0
2017-07-24 15:00:00,126.64,126.78,126.55,126.67,68943.0,117.9033,118.0337,117.8195,117.9312,68943.0
2017-07-24 15:30:00,126.66,126.66,126.24,126.47,189910.0,117.9219,117.9219,117.5309,117.745,189910.0
2017-07-25 09:30:00,127.29,127.59,126.43,126.9,46558.0,118.5085,118.7878,117.7078,118.1454,46558.0
2017-07-25 10:00:00,126.85,127.69,126.46,127.69,87380.0,118.0988,118.8809,117.7357,118.8809,87380.0
2017-07-25 10:30:00,127.68,128.15,127.4,127.66,23120.0,118.8716,119.3091,118.6109,118.8529,23120.0
2017-07-25 11:00:00,127.67,127.92,127.38,127.8,27432.0,118.8623,119.095,118.5923,118.9833,27432.0
2017-07-25 11:30:00,127.8,128.26,127.77,128.02,43481.0,118.9833,119.4115,118.9554,119.1881,43481.0
2017-07-25 12:00:00,128.02,128.25,127.92,128.0,33035.0,119.1881,119.4022,119.095,119.1695,33035.0
2017-07-25 12:30:00,128.0,128.13,127.95,127.95,10296.0,119.1695,119.2905,119.1229,119.1229,10296.0
2017-07-25 13:00:00,127.98,128.12,127.77,127.95,17194.0,119.1509,119.2812,118.9554,119.1229,17194.0
2017-07-25 13:30:00,127.95,128.1,127.86,127.86,21247.0,119.1229,119.2626,119.0391,119.0391,21247.0
2017-07-25 14:00:00,127.85,127.99,127.73,127.89,35442.0,119.0298,119.1602,118.9181,119.0671,35442.0
2017-07-25 14:30:00,127.92,127.99,127.62,127.67,31514.0,119.095,119.1602,118.8157,118.8623,31514.0
2017-07-25 15:00:00,127.67,127.73,127.01,127.09,20865.0,118.8623,118.9181,118.2478,118.3223,20865.0
2017-07-25 15:30:00,127.06,127.15,126.76,127.03,161684.0,118.2943,118.3781,118.015,118.2664,161684.0
2017-07-26 09:30:00,126.89,127.03,125.01,125.66,61796.0,118.1361,118.2664,116.3858,116.9909,61796.0
2017-07-26 10:00:00,125.65,125.97,125.44,125.8,43311.0,116.9816,117.2795,116.7861,117.1213,43311.0
2017-07-26 10:30:00,125.8,126.02,125.63,125.79,104162.0,117.1213,117.3261,116.963,117.112,104162.0
2017-07-26 11:00:00,125.79,126.18,125.7,125.98,72332.0,117.112,117.475,117.0282,117.2888,72332.0
2017-07-26 11:30:00,125.92,126.24,125.79,125.92,34464.0,117.233,117.5309,117.112,117.233,34464.0
2017-07-26 12:00:00,125.99,126.1,125.53,125.68,37970.0,117.2982,117.4006,116.8699,117.0095,37970.0
2017-07-26 12:30:00,125.66,125.76,125.2,125.5,59425.0,116.9909,117.084,116.5627,116.842,59425.0
2017-07-26 13:00:00,125.5,125.52,124.65,124.88,92733.0,116.842,116.8606,116.0506,116.2647,92733.0
2017-07-26 13:30:00,124.94,125.24,124.9,125.08,21906.0,116.3206,116.5999,116.2834,116.4509,21906.0
2017-07-26 14:00:00,125.1,125.33,124.96,125.29,33705.0,116.4696,116.6837,116.3392,116.6464,33705.0
2017-07-26 14:30:00,125.33,125.47,125.14,125.25,34468.0,116.6837,116.814,116.5068,116.6092,34468.0
2017-07-26 15:00:00,125.24,125.65,125.2,125.62,67553.0,116.5999,116.9816,116.5627,116.9537,67553.0
2017-07-26 15:30:00,125.61,125.65,125.13,125.41,118306.0,116.9444,116.9816,116.4975,116.7582,118306.0
2017-07-27 09:30:00,125.36,125.7,125.0,125.21,105630.0,116.7116,117.0282,116.3765,116.572,105630.0
2017-07-27 10:00:00,125.18,125.5,125.03,125.27,96662.0,116.544,116.842,116.4044,116.6278,96662.0
2017-07-27 10:30:00,125.23,125.97,125.22,125.81,26753.0,116.5906,117.2795,116.5813,117.1306,26753.0
2017-07-27 11:00:00,125.78,125.84,125.29,125.49,17066.0,117.1026,117.1585,116.6464,116.8326,17066.0
2017-07-27 11:30:00,125.45,125.48,125.11,125.41,27519.0,116.7954,116.8233,116.4789,116.7582,27519.0
2017-07-27 12:00:00,125.4,125.65,125.21,125.64,26520.0,116.7489,116.9816,116.572,116.9723,26520.0
2017-07-27 12:30:00,125.58,125.73,124.86,124.94,19676.0,116.9164,117.0561,116.2461,116.3206,19676.0
2017-07-27 13:00:00,124.97,125.03,123.83,124.01,36875.0,116.3485,116.4044,115.2872,115.4548,36875.0
2017-07-27 13:30:00,124.03,124.61,123.65,124.49,49798.0,115.4734,116.0134,115.1196,115.9016,49798.0
2017-07-27 14:00:00,124.52,124.92,124.35,124.6,56559.0,115.9296,116.302,115.7713,116.004,56559.0
2017-07-27 14:30:00,124.6,124.72,123.91,124.29,49789.0,116.004,116.1158,115.3616,115.7154,49789.0
2017-07-27 15:00:00,124.35,124.39,124.07,124.12,46809.0,115.7713,115.8085,115.5106,115.5572,46809.0
2017-07-27 15:30:00,124.13,124.22,123.75,124.07,262160.0,115.5665,115.6503,115.2127,115.5106,262160.0
2017-07-28 09:30:00,123.93,124.35,122.8,122.8,58773.0,115.3803,115.7713,114.3282,114.3282,58773.0
2017-07-28 10:00:00,122.85,124.11,122.81,124.08,155418.0,114.3748,115.5479,114.3375,115.5199,155418.0
2017-07-28 10:30:00,124.0,124.05,123.61,123.77,48309.0,115.4454,115.492,115.0823,115.2313,48309.0
2017-07-28 11:00:00,123.71,123.87,123.17,123.19,48838.0,115.1754,115.3244,114.6727,114.6913,48838.0
2017-07-28 11:30:00,123.11,123.19,122.67,122.71,54374.0,114.6168,114.6913,114.2072,114.2444,54374.0
2017-07-28 12:00:00,122.74,122.8,122.44,122.47,166251.0,114.2724,114.3282,113.9931,114.021,166251.0
2017-07-28 12:30:00,122.46,122.67,121.89,122.53,313762.0,114.0117,114.2072,113.481,114.0769,313762.0
2017-07-28 13:00:00,122.58,123.61,122.52,123.51,280016.0,114.1234,115.0823,114.0675,114.9892,280016.0
2017-07-28 13:30:00,123.47,123.96,123.44,123.71,34578.0,114.952,115.4082,114.9241,115.1754,34578.0
2017-07-28 14:00:00,123.66,124.04,123.39,123.82,40786.0,115.1289,115.4827,114.8775,115.2779,40786.0
2017-07-28 14:30:00,123.8,124.02,123.75,123.86,33955.0,115.2592,115.4641,115.2127,115.3151,33955.0
2017-07-28 15:00:00,123.83,124.04,123.78,123.8,51640.0,115.2872,115.4827,115.2406,115.2592,51640.0
2017-07-28 15:30:00,123.79,124.26,123.77,124.0,173357.0,115.2499,115.6875,115.2313,115.4454,173357.0
2017-07-31 09:30:00,124.39,124.54,123.65,123.78,57005.0,115.8085,115.9482,115.1196,115.2406,57005.0
2017-07-31 10:00:00,123.8,124.18,123.49,123.78,96086.0,115.2592,115.613,114.9706,115.2406,96086.0
2017-07-31 10:30:00,123.75,124.05,123.67,123.95,78405.0,115.2127,115.492,115.1382,115.3989,78405.0
2017-07-31 11:00:00,123.89,123.89,123.05,123.35,71222.0,115.343,115.343,114.561,114.8403,71222.0
2017-07-31 11:30:00,123.36,124.01,123.12,123.27,72700.0,114.8496,115.4548,114.6261,114.7658,72700.0
2017-07-31 12:00:00,123.27,123.62,123.21,123.26,29084.0,114.7658,115.0917,114.7099,114.7565,29084.0
2017-07-31 12:30:00,123.21,123.62,123.07,123.62,41107.0,114.7099,115.0917,114.5796,115.0917,41107.0
2017-07-31 13:00:00,123.57,123.86,123.01,123.73,72477.0,115.0451,115.3151,114.5237,115.1941,72477.0
2017-07-31 13:30:00,123.78,124.15,123.68,123.76,108777.0,115.2406,115.5851,115.1475,115.222,108777.0
2017-07-31 14:00:00,123.72,124.02,123.48,124.02,40201.0,115.1848,115.4641,114.9613,115.4641,40201.0
2017-07-31 14:30:00,124.04,124.06,123.5,123.55,57149.0,115.4827,115.5013,114.9799,115.0265,57149.0
2017-07-31 15:00:00,123.58,123.95,123.48,123.74,57323.0,115.0544,115.3989,114.9613,115.2034,57323.0
2017-07-31 15:30:00,123.77,123.82,123.04,123.13,194196.0,115.2313,115.2779,114.5517,114.6355,194196.0
2017-08-01 09:30:00,123.8,124.54,122.71,123.59,198986.0,115.2592,115.9482,114.2444,115.0637,198986.0
2017-08-01 10:00:00,123.63,123.63,122.57,122.57,97138.0,115.101,115.101,114.1141,114.1141,97138.0
2017-08-01 10:30:00,122.65,123.59,122.59,123.18,84174.0,114.1886,115.0637,114.1327,114.682,84174.0
2017-08-01 11:00:00,123.23,123.55,119.82,120.21,262066.0,114.7286,115.0265,111.5538,111.9169,262066.0
2017-08-01 11:30:00,120.32,120.87,119.25,120.1,238365.0,112.0193,112.5314,111.0231,111.8145,238365.0
2017-08-01 12:00:00,120.1,120.1,117.64,119.56,257891.0,111.8145,111.8145,109.5242,111.3117,257891.0
2017-08-01 12:30:00,119.56,119.76,118.61,119.75,136015.0,111.3117,111.498,110.4273,111.4886,136015.0
2017-08-01 13:00:00,119.8,119.8,118.77,118.89,111191.0,111.5352,111.5352,110.5762,110.688,111191.0
2017-08-01 13:30:00,118.93,119.02,117.25,117.46,137999.0,110.7252,110.809,109.1611,109.3566,137999.0
2017-08-01 14:00:00,117.51,117.57,116.28,116.66,215172.0,109.4032,109.459,108.258,108.6118,215172.0
2017-08-01 14:30:00,116.73,118.84,116.64,118.65,263304.0,108.677,110.6414,108.5932,110.4645,263304.0
2017-08-01 15:00:00,118.59,118.67,117.74,118.02,173528.0,110.4087,110.4831,109.6173,109.878,173528.0
2017-08-01 15:30:00,118.04,119.52,118.02,119.27,472439.0,109.8966,111.2745,109.878,111.0418,472439.0
2017-08-02 09:30:00,120.01,121.22,114.51,118.98,900425.0,111.7307,112.8572,106.6101,110.7718,900425.0
2017-08-02 10:00:00,118.9,118.93,117.31,117.61,202100.0,110.6973,110.7252,109.217,109.4963,202100.0
2017-08-02 10:30:00,117.67,118.04,116.49,117.3,192153.0,109.5521,109.8966,108.4535,109.2077,192153.0
2017-08-02 11:00:00,117.39,123.5,117.38,122.7,887846.0,109.2915,114.9799,109.2821,114.2351,887846.0
2017-08-02 11:30:00,122.96,122.98,121.0,121.38,310475.0,114.4772,114.4958,112.6524,113.0062,310475.0
2017-08-02 12:00:00,121.43,121.59,119.98,120.38,69459.0,113.0527,113.2017,111.7028,112.0752,69459.0
2017-08-02 12:30:00,120.35,121.03,119.79,120.7,94536.0,112.0472,112.6803,111.5259,112.3731,94536.0
2017-08-02 13:00:00,120.72,121.43,120.52,121.15,77068.0,112.3917,113.0527,112.2055,112.7921,77068.0
2017-08-02 13:30:00,121.1,121.51,120.43,120.93,250483.0,112.7455,113.1272,112.1217,112.5872,250483.0
2017-08-02 14:00:00,120.9,122.43,120.87,121.84,138297.0,112.5593,113.9838,112.5314,113.4345,138297.0
2017-08-02 14:30:00,121.82,122.62,121.31,122.46,97978.0,113.4158,114.1606,112.941,114.0117,97978.0
2017-08-02 15:00:00,122.48,122.94,122.36,122.77,202365.0,114.0303,114.4586,113.9186,114.3003,202365.0
2017-08-02 15:30:00,122.8,123.5,122.44,123.18,577248.0,114.3282,114.9799,113.9931,114.682,577248.0
2017-08-03 09:30:00,123.15,124.25,122.02,122.31,280230.0,114.6541,115.6782,113.602,113.872,280230.0
2017-08-03 10:00:00,122.26,122.8,121.8,122.75,137676.0,113.8255,114.3282,113.3972,114.2817,137676.0
2017-08-03 10:30:00,122.8,122.86,120.79,121.01,197745.0,114.3282,114.3841,112.4569,112.6617,197745.0
2017-08-03 11:00:00,121.13,121.51,120.67,121.48,106782.0,112.7734,113.1272,112.3452,113.0993,106782.0
2017-08-03 11:30:00,121.46,121.57,120.8,121.15,117643.0,113.0807,113.1831,112.4662,112.7921,117643.0
2017-08-03 12:00:00,121.12,121.32,120.84,120.95,56832.0,112.7641,112.9503,112.5034,112.6059,56832.0
2017-08-03 12:30:00,120.98,121.93,120.92,121.32,80712.0,112.6338,113.5182,112.5779,112.9503,80712.0
2017-08-03 13:00:00,121.29,121.65,121.29,121.39,53275.0,112.9224,113.2576,112.9224,113.0155,53275.0
2017-08-03 13:30:00,121.42,121.44,120.86,120.88,58537.0,113.0434,113.0621,112.5221,112.5407,58537.0
2017-08-03 14:00:00,120.9,120.98,120.36,120.4,68675.0,112.5593,112.6338,112.0566,112.0938,68675.0
2017-08-03 14:30:00,120.46,120.49,120.02,120.1,58757.0,112.1497,112.1776,111.74,111.8145,58757.0
2017-08-03 15:00:00,120.12,120.18,119.74,119.81,115351.0,111.8331,111.889,111.4793,111.5445,115351.0
2017-08-03 15:30:00,119.84,120.22,119.64,120.17,253375.0,111.5724,111.9262,111.3862,111.8797,253375.0
2017-08-04 09:30:00,120.33,121.03,119.69,120.68,181765.0,112.0286,112.6803,111.4328,112.3545,181765.0
2017-08-04 10:00:00,120.69,120.77,120.13,120.51,99611.0,112.3638,112.4383,111.8424,112.1962,99611.0
2017-08-04 10:30:00,120.5,121.79,120.44,121.65,85234.0,112.1869,113.3879,112.131,113.2576,85234.0
2017-08-04 11:00:00,121.61,122.59,121.37,121.8,61555.0,113.2203,114.1327,112.9969,113.3972,61555.0
2017-08-04 11:30:00,121.78,122.69,121.77,122.05,62775.0,113.3786,114.2258,113.3693,113.63,62775.0
2017-08-04 12:00:00,122.03,122.03,121.22,121.4,47299.0,113.6113,113.6113,112.8572,113.0248,47299.0
2017-08-04 12:30:00,121.4,121.83,121.26,121.77,28348.0,113.0248,113.4251,112.8945,113.3693,28348.0
2017-08-04 13:00:00,121.73,122.21,121.72,121.93,41878.0,113.332,113.7789,113.3227,113.5182,41878.0
2017-08-04 13:30:00,121.85,121.99,121.67,121.67,24730.0,113.4438,113.5741,113.2762,113.2762,24730.0
2017-08-04 14:00:00,121.67,122.22,121.67,122.12,30051.0,113.2762,113.7882,113.2762,113.6951,30051.0
2017-08-04 14:30:00,122.07,122.26,121.87,122.05,28429.0,113.6486,113.8255,113.4624,113.63,28429.0
2017-08-04 15:00:00,122.05,122.16,121.79,121.8,57920.0,113.63,113.7324,113.3879,113.3972,57920.0
2017-08-04 15:30:00,121.79,121.93,121.67,121.84,152231.0,113.3879,113.5182,113.2762,113.4345,152231.0
2017-08-07 09:30:00,121.59,123.11,121.5,122.58,73722.0,113.2017,114.6168,113.1179,114.1234,73722.0
2017-08-07 10:00:00,122.62,122.62,121.45,121.56,54278.0,114.1606,114.1606,113.0714,113.1738,54278.0
2017-08-07 10:30:00,121.55,122.3,121.55,122.21,37636.0,113.1645,113.8627,113.1645,113.7789,37636.0
2017-08-07 11:00:00,122.22,122.26,121.5,121.5,30099.0,113.7882,113.8255,113.1179,113.1179,30099.0
2017-08-07 11:30:00,121.53,121.96,121.52,121.67,16315.0,113.1458,113.5462,113.1365,113.2762,16315.0
2017-08-07 12:00:00,121.6,121.69,121.42,121.42,26580.0,113.211,113.2948,113.0434,113.0434,26580.0
2017-08-07 12:30:00,121.48,121.61,120.98,121.5,50042.0,113.0993,113.2203,112.6338,113.1179,50042.0
2017-08-07 13:00:00,121.47,121.61,121.27,121.48,20656.0,113.09,113.2203,112.9038,113.0993,20656.0
2017-08-07 13:30:00,121.43,121.61,121.36,121.44,30767.0,113.0527,113.2203,112.9876,113.0621,30767.0
2017-08-07 14:00:00,121.4,121.4,121.07,121.34,19399.0,113.0248,113.0248,112.7176,112.9689,19399.0
2017-08-07 14:30:00,121.36,121.45,121.05,121.43,26128.0,112.9876,113.0714,112.699,113.0527,26128.0
2017-08-07 15:00:00,121.38,121.59,121.24,121.43,24128.0,113.0062,113.2017,112.8758,113.0527,24128.0
2017-08-07 15:30:00,121.43,121.5,120.8,120.82,144819.0,113.0527,113.1179,112.4662,112.4848,144819.0
2017-08-08 09:30:00,120.55,120.55,119.67,119.67,70898.0,112.2334,112.2334,111.4142,111.4142,70898.0
2017-08-08 10:00:00,119.65,119.79,119.06,119.79,128495.0,111.3955,111.5259,110.8462,111.5259,128495.0
2017-08-08 10:30:00,119.76,119.83,119.2,119.69,63750.0,111.498,111.5631,110.9766,111.4328,63750.0
2017-08-08 11:00:00,119.74,120.19,119.55,119.83,49335.0,111.4793,111.8983,111.3024,111.5631,49335.0
2017-08-08 11:30:00,119.75,119.95,119.41,119.88,35399.0,111.4886,111.6748,111.1721,111.6097,35399.0
2017-08-08 12:00:00,119.94,120.04,119.78,119.89,27498.0,111.6655,111.7586,111.5166,111.619,27498.0
2017-08-08 12:30:00,119.91,120.02,119.14,119.19,29649.0,111.6376,111.74,110.9207,110.9673,29649.0
2017-08-08 13:00:00,119.23,119.54,119.09,119.38,27414.0,111.0045,111.2931,110.8742,111.1442,27414.0
2017-08-08 13:30:00,119.34,119.61,119.25,119.27,35913.0,111.1069,111.3583,111.0231,111.0418,35913.0
2017-08-08 14:00:00,119.26,119.44,119.14,119.36,45298.0,111.0324,111.2,110.9207,111.1255,45298.0
2017-08-08 14:30:00,119.35,119.47,119.09,119.27,25674.0,111.1162,111.228,110.8742,111.0418,25674.0
2017-08-08 15:00:00,119.27,119.33,118.51,118.59,101331.0,111.0418,111.0976,110.3342,110.4087,101331.0
2017-08-08 15:30:00,118.59,118.72,118.24,118.4,245537.0,110.4087,110.5297,110.0828,110.2318,245537.0
2017-08-09 09:30:00,118.09,118.37,117.2,117.63,92773.0,109.9432,110.2038,109.1146,109.5149,92773.0
2017-08-09 10:00:00,117.63,117.78,117.18,117.5,83739.0,109.5149,109.6545,109.0959,109.3939,83739.0
2017-08-09 10:30:00,117.49,117.6,116.88,117.4,55964.0,109.3846,109.487,108.8166,109.3008,55964.0
2017-08-09 11:00:00,117.48,117.63,117.0,117.09,85820.0,109.3752,109.5149,108.9284,109.0121,85820.0
2017-08-09 11:30:00,117.09,117.62,116.7,117.5,101935.0,109.0121,109.5056,108.6491,109.3939,101935.0
2017-08-09 12:00:00,117.56,117.7,117.45,117.48,37028.0,109.4497,109.5801,109.3473,109.3752,37028.0
2017-08-09 12:30:00,117.48,117.57,117.4,117.45,49010.0,109.3752,109.459,109.3008,109.3473,49010.0
2017-08-09 13:00:00,117.5,117.72,117.42,117.72,65820.0,109.3939,109.5987,109.3194,109.5987,65820.0
2017-08-09 13:30:00,117.74,118.15,117.7,118.15,58845.0,109.6173,109.999,109.5801,109.999,58845.0
2017-08-09 14:00:00,118.13,118.18,117.73,117.81,38997.0,109.9804,110.027,109.608,109.6825,38997.0
2017-08-09 14:30:00,117.87,117.88,117.44,117.52,31876.0,109.7383,109.7476,109.338,109.4125,31876.0
2017-08-09 15:00:00,117.53,117.97,117.43,117.83,73506.0,109.4218,109.8314,109.3287,109.7011,73506.0
2017-08-09 15:30:00,117.83,117.93,117.56,117.88,150567.0,109.7011,109.7942,109.4497,109.7476,150567.0
2017-08-10 09:30:00,117.5,117.63,116.88,117.03,16162.0,109.3939,109.5149,108.8166,108.9563,16162.0
2017-08-10 10:00:00,117.04,117.07,116.43,116.85,49492.0,108.9656,108.9935,108.3977,108.7887,49492.0
2017-08-10 10:30:00,116.83,117.44,116.53,117.13,26238.0,108.7701,109.338,108.4908,109.0494,26238.0
2017-08-10 11:00:00,117.04,117.4,116.27,116.74,57614.0,108.9656,109.3008,108.2487,108.6863,57614.0
2017-08-10 11:30:00,116.72,116.73,116.14,116.54,65095.0,108.6677,108.677,108.1277,108.5001,65095.0
2017-08-10 12:00:00,116.45,116.45,115.52,115.82,52569.0,108.4163,108.4163,107.5505,107.8298,52569.0
2017-08-10 12:30:00,115.77,115.77,114.71,115.39,108779.0,107.7832,107.7832,106.7963,107.4294,108779.0
2017-08-10 13:00:00,115.42,115.6,115.25,115.4,70552.0,107.4574,107.6249,107.2991,107.4387,70552.0
2017-08-10 13:30:00,115.4,115.4,114.97,115.21,49397.0,107.4387,107.4387,107.0384,107.2618,49397.0
2017-08-10 14:00:00,115.21,115.52,114.97,115.52,79198.0,107.2618,107.5505,107.0384,107.5505,79198.0
2017-08-10 14:30:00,115.51,115.75,115.25,115.39,69661.0,107.5412,107.7646,107.2991,107.4294,69661.0
2017-08-10 15:00:00,115.36,115.51,114.98,115.08,74765.0,107.4015,107.5412,107.0477,107.1408,74765.0
2017-08-10 15:30:00,115.08,115.23,114.67,114.74,278486.0,107.1408,107.2805,106.7591,106.8243,278486.0
2017-08-11 09:30:00,114.82,114.95,114.2,114.61,45078.0,106.8988,107.0198,106.3215,106.7032,45078.0
2017-08-11 10:00:00,114.67,115.05,114.56,114.77,51770.0,106.7591,107.1129,106.6567,106.8522,51770.0
2017-08-11 10:30:00,114.75,115.16,114.63,115.1,58681.0,106.8336,107.2153,106.7219,107.1594,58681.0
2017-08-11 11:00:00,115.05,115.14,114.19,114.31,81756.0,107.1129,107.1967,106.3122,106.4239,81756.0
2017-08-11 11:30:00,114.44,115.01,114.38,114.94,42581.0,106.545,107.0756,106.4891,107.0105,42581.0
2017-08-11 12:00:00,114.88,115.14,114.82,115.0,28568.0,106.9546,107.1967,106.8988,107.0663,28568.0
2017-08-11 12:30:00,115.04,115.19,114.8,114.84,36452.0,107.1036,107.2432,106.8801,106.9174,36452.0
2017-08-11 13:00:00,114.84,114.89,114.45,114.68,45814.0,106.9174,106.9639,106.5543,106.7684,45814.0
2017-08-11 13:30:00,114.65,114.75,114.05,114.14,70828.0,106.7405,106.8336,106.1819,106.2657,70828.0
2017-08-11 14:00:00,114.03,114.87,113.94,114.31,98764.0,106.1633,106.9453,106.0795,106.4239,98764.0
2017-08-11 14:30:00,114.35,114.6,114.17,114.46,34983.0,106.4612,106.6939,106.2936,106.5636,34983.0
2017-08-11 15:00:00,114.44,114.61,114.17,114.25,47668.0,106.545,106.7032,106.2936,106.3681,47668.0
2017-08-11 15:30:00,114.23,114.56,114.11,114.18,197200.0,106.3495,106.6567,106.2377,106.3029,197200.0
2017-08-14 09:30:00,114.9,115.47,113.88,114.01,113252.0,106.9732,107.5039,106.0236,106.1446,113252.0
2017-08-14 10:00:00,113.99,114.73,113.99,114.69,130367.0,106.126,106.815,106.126,106.7777,130367.0
2017-08-14 10:30:00,114.73,115.21,114.58,114.88,51299.0,106.815,107.2618,106.6753,106.9546,51299.0
2017-08-14 11:00:00,114.97,115.06,114.37,114.75,37105.0,107.0384,107.1222,106.4798,106.8336,37105.0
2017-08-14 11:30:00,114.71,115.01,114.44,114.73,52833.0,106.7963,107.0756,106.545,106.815,52833.0
2017-08-14 12:00:00,114.72,114.93,114.69,114.79,40343.0,106.8057,107.0012,106.7777,106.8708,40343.0
2017-08-14 12:30:00,114.77,115.44,114.73,115.02,212207.0,106.8522,107.476,106.815,107.085,212207.0
2017-08-14 13:00:00,115.0,115.43,114.66,114.75,95387.0,107.0663,107.4667,106.7498,106.8336,95387.0
2017-08-14 13:30:00,114.67,114.85,114.47,114.8,60285.0,106.7591,106.9267,106.5729,106.8801,60285.0
2017-08-14 14:00:00,114.8,115.0,114.66,114.84,53902.0,106.8801,107.0663,106.7498,106.9174,53902.0
2017-08-14 14:30:00,114.86,115.11,114.68,114.71,47895.0,106.936,107.1687,106.7684,106.7963,47895.0
2017-08-14 15:00:00,114.68,114.86,114.5,114.82,127908.0,106.7684,106.936,106.6008,106.8988,127908.0
2017-08-14 15:30:00,114.83,115.27,114.75,115.18,286509.0,106.9081,107.3177,106.8336,107.2339,286509.0
2017-08-15 09:30:00,115.38,116.3,115.38,115.8,105507.0,107.4201,108.2767,107.4201,107.8111,105507.0
2017-08-15 10:00:00,115.85,117.17,115.82,117.17,137793.0,107.8577,109.0866,107.8298,109.0866,137793.0
2017-08-15 10:30:00,117.19,117.27,116.59,116.88,130302.0,109.1053,109.1797,108.5466,108.8166,130302.0
2017-08-15 11:00:00,116.79,116.96,116.14,116.34,64738.0,108.7328,108.8911,108.1277,108.3139,64738.0
2017-08-15 11:30:00,116.3,116.49,115.75,115.76,32309.0,108.2767,108.4535,107.7646,107.7739,32309.0
2017-08-15 12:00:00,115.77,116.35,115.75,116.35,44998.0,107.7832,108.3232,107.7646,108.3232,44998.0
2017-08-15 12:30:00,116.31,116.34,116.08,116.23,37303.0,108.286,108.3139,108.0718,108.2115,37303.0
2017-08-15 13:00:00,116.16,116.63,116.03,116.62,31270.0,108.1463,108.5839,108.0253,108.5746,31270.0
2017-08-15 13:30:00,116.62,116.89,116.54,116.85,49762.0,108.5746,108.8259,108.5001,108.7887,49762.0
2017-08-15 14:00:00,116.84,117.13,116.8,117.03,63536.0,108.7794,109.0494,108.7422,108.9563,63536.0
2017-08-15 14:30:00,116.98,117.43,116.95,117.23,59538.0,108.9097,109.3287,108.8818,109.1425,59538.0
2017-08-15 15:00:00,117.26,117.31,116.7,116.83,71692.0,109.1704,109.217,108.6491,108.7701,71692.0
2017-08-15 15:30:00,116.82,116.95,116.55,116.61,156568.0,108.7608,108.8818,108.5094,108.5653,156568.0
2017-08-16 09:30:00,117.15,117.56,116.39,116.39,66420.0,109.068,109.4497,108.3604,108.3604,66420.0
2017-08-16 10:00:00,116.34,116.47,115.63,115.95,56350.0,108.3139,108.4349,107.6529,107.9508,56350.0
2017-08-16 10:30:00,115.99,116.1,115.57,115.92,18166.0,107.988,108.0904,107.597,107.9229,18166.0
2017-08-16 11:00:00,115.95,116.12,115.59,115.83,32473.0,107.9508,108.1091,107.6156,107.8391,32473.0
2017-08-16 11:30:00,115.85,116.29,115.85,116.15,30052.0,107.8577,108.2673,107.8577,108.137,30052.0
2017-08-16 12:00:00,116.15,116.93,116.12,116.41,61195.0,108.137,108.8632,108.1091,108.3791,61195.0
2017-08-16 12:30:00,116.43,116.69,116.26,116.32,74844.0,108.3977,108.6397,108.2394,108.2953,74844.0
2017-08-16 13:00:00,116.25,116.25,115.41,115.55,31556.0,108.2301,108.2301,107.4481,107.5784,31556.0
2017-08-16 13:30:00,115.51,115.94,115.46,115.74,48380.0,107.5412,107.9415,107.4946,107.7553,48380.0
2017-08-16 14:00:00,115.75,115.94,115.55,115.61,29641.0,107.7646,107.9415,107.5784,107.6343,29641.0
2017-08-16 14:30:00,115.6,116.05,115.47,116.0,31164.0,107.6249,108.0439,107.5039,107.9973,31164.0
2017-08-16 15:00:00,116.05,116.34,115.92,116.13,83791.0,108.0439,108.3139,107.9229,108.1184,83791.0
2017-08-16 15:30:00,116.15,116.15,115.73,116.05,78175.0,108.137,108.137,107.746,108.0439,78175.0
2017-08-17 09:30:00,115.41,115.84,115.24,115.51,47817.0,107.4481,107.8484,107.2898,107.5412,47817.0
2017-08-17 10:00:00,115.64,115.82,114.97,115.1,80718.0,107.6622,107.8298,107.0384,107.1594,80718.0
2017-08-17 10:30:00,115.01,115.83,114.92,115.72,30084.0,107.0756,107.8391,106.9919,107.7367,30084.0
2017-08-17 11:00:00,115.73,116.01,115.66,115.79,19695.0,107.746,108.0067,107.6808,107.8018,19695.0
2017-08-17 11:30:00,115.84,115.85,115.41,115.41,26819.0,107.8484,107.8577,107.4481,107.4481,26819.0
2017-08-17 12:00:00,115.36,115.51,115.02,115.07,20811.0,107.4015,107.5412,107.085,107.1315,20811.0
2017-08-17 12:30:00,115.12,115.33,114.99,115.08,37325.0,107.1781,107.3736,107.057,107.1408,37325.0
2017-08-17 13:00:00,115.03,115.24,114.95,115.11,33282.0,107.0943,107.2898,107.0198,107.1687,33282.0
2017-08-17 13:30:00,115.13,115.5,115.08,115.18,38274.0,107.1874,107.5318,107.1408,107.2339,38274.0
2017-08-17 14:00:00,115.21,115.25,114.86,114.97,31055.0,107.2618,107.2991,106.936,107.0384,31055.0
2017-08-17 14:30:00,114.94,115.06,114.5,114.79,28504.0,107.0105,107.1222,106.6008,106.8708,28504.0
2017-08-17 15:00:00,114.78,114.79,114.32,114.38,45204.0,106.8615,106.8708,106.4332,106.4891,45204.0
2017-08-17 15:30:00,114.38,114.7,114.05,114.12,123661.0,106.4891,106.787,106.1819,106.247,123661.0
2017-08-18 09:30:00,113.92,113.92,112.12,112.37,98041.0,106.0608,106.0608,104.385,104.6178,98041.0
2017-08-18 10:00:00,112.39,113.06,112.39,112.89,38975.0,104.6364,105.2602,104.6364,105.1019,38975.0
2017-08-18 10:30:00,112.92,113.66,112.91,113.17,46330.0,105.1298,105.8188,105.1205,105.3626,46330.0
2017-08-18 11:00:00,113.2,113.81,112.99,113.64,33941.0,105.3905,105.9584,105.195,105.8002,33941.0
2017-08-18 11:30:00,113.58,114.55,113.5,114.26,47237.0,105.7443,106.6474,105.6698,106.3774,47237.0
2017-08-18 12:00:00,114.26,114.35,113.72,114.17,35396.0,106.3774,106.4612,105.8746,106.2936,35396.0
2017-08-18 12:30:00,114.01,114.42,113.99,114.13,25591.0,106.1446,106.5263,106.126,106.2564,25591.0
2017-08-18 13:00:00,114.08,114.11,113.66,113.75,31292.0,106.2098,106.2377,105.8188,105.9026,31292.0
2017-08-18 13:30:00,113.75,113.82,113.41,113.76,26257.0,105.9026,105.9677,105.586,105.9119,26257.0
2017-08-18 14:00:00,113.82,114.03,113.69,114.03,19873.0,105.9677,106.1633,105.8467,106.1633,19873.0
2017-08-18 14:30:00,114.04,114.5,114.0,114.37,58193.0,106.1726,106.6008,106.1353,106.4798,58193.0
2017-08-18 15:00:00,114.28,114.45,113.75,113.88,48750.0,106.396,106.5543,105.9026,106.0236,48750.0
2017-08-18 15:30:00,113.89,114.26,113.88,113.97,143143.0,106.0329,106.3774,106.0236,106.1074,143143.0
2017-08-21 09:30:00,113.99,113.99,112.36,112.36,42183.0,106.3617,106.3617,104.8408,104.8408,42183.0
2017-08-21 10:00:00,112.34,112.71,112.0,112.1,75100.0,104.8221,105.1674,104.5049,104.5982,75100.0
2017-08-21 10:30:00,112.09,112.54,112.0,112.4,63612.0,104.5889,105.0087,104.5049,104.8781,63612.0
2017-08-21 11:00:00,112.42,112.75,112.27,112.56,50441.0,104.8968,105.2047,104.7568,105.0274,50441.0
2017-08-21 11:30:00,112.51,112.9,112.5,112.84,23347.0,104.9807,105.3446,104.9714,105.2887,23347.0
2017-08-21 12:00:00,112.84,113.12,112.42,112.76,60077.0,105.2887,105.5499,104.8968,105.214,60077.0
2017-08-21 12:30:00,112.79,112.8,112.37,112.37,14869.0,105.242,105.2513,104.8501,104.8501,14869.0
2017-08-21 13:00:00,112.36,112.64,112.35,112.43,23616.0,104.8408,105.102,104.8315,104.9061,23616.0
2017-08-21 13:30:00,112.37,112.46,111.93,112.04,63784.0,104.8501,104.9341,104.4396,104.5422,63784.0
2017-08-21 14:00:00,112.01,112.19,111.77,111.8,58156.0,104.5142,104.6822,104.2903,104.3183,58156.0
2017-08-21 14:30:00,111.77,112.18,111.77,112.05,70241.0,104.2903,104.6728,104.2903,104.5515,70241.0
2017-08-21 15:00:00,112.0,112.48,111.97,112.41,66740.0,104.5049,104.9528,104.4769,104.8874,66740.0
2017-08-21 15:30:00,112.38,112.73,112.29,112.55,188579.0,104.8594,105.186,104.7755,105.0181,188579.0
2017-08-22 09:30:00,112.95,114.07,112.84,113.58,67780.0,105.3913,106.4363,105.2887,105.9791,67780.0
2017-08-22 10:00:00,113.57,114.14,113.42,114.14,69524.0,105.9698,106.5017,105.8298,106.5017,69524.0
2017-08-22 10:30:00,114.11,114.69,113.9,114.5,103407.0,106.4737,107.0149,106.2777,106.8376,103407.0
2017-08-22 11:00:00,114.56,114.93,114.3,114.81,94210.0,106.8936,107.2388,106.651,107.1268,94210.0
2017-08-22 11:30:00,114.9,114.93,114.16,114.32,70143.0,107.2108,107.2388,106.5203,106.6696,70143.0
2017-08-22 12:00:00,114.32,114.69,114.3,114.64,31618.0,106.6696,107.0149,106.651,106.9682,31618.0
2017-08-22 12:30:00,114.71,114.72,114.36,114.55,35597.0,107.0335,107.0429,106.7069,106.8842,35597.0
2017-08-22 13:00:00,114.51,115.26,114.51,114.99,43938.0,106.8469,107.5467,106.8469,107.2948,43938.0
2017-08-22 13:30:00,115.02,115.12,114.54,114.73,31449.0,107.3228,107.4161,106.8749,107.0522,31449.0
2017-08-22 14:00:00,114.71,114.99,114.52,114.83,33410.0,107.0335,107.2948,106.8562,107.1455,33410.0
2017-08-22 14:30:00,114.84,115.08,114.68,114.93,44709.0,107.1548,107.3788,107.0055,107.2388,44709.0
2017-08-22 15:00:00,114.96,115.27,114.91,115.23,58199.0,107.2668,107.556,107.2201,107.5187,58199.0
2017-08-22 15:30:00,115.25,115.41,115.03,115.16,187562.0,107.5374,107.6867,107.3321,107.4534,187562.0
2017-08-23 09:30:00,114.06,114.76,113.83,114.2,41670.0,106.427,107.0802,106.2124,106.5576,41670.0
2017-08-23 10:00:00,114.24,114.67,114.04,114.56,52624.0,106.595,106.9962,106.4084,106.8936,52624.0
2017-08-23 10:30:00,114.6,114.6,113.82,113.82,46303.0,106.9309,106.9309,106.2031,106.2031,46303.0
2017-08-23 11:00:00,113.79,113.94,113.31,113.51,38886.0,106.1751,106.315,105.7272,105.9138,38886.0
2017-08-23 11:30:00,113.53,114.13,113.4,114.09,57481.0,105.9325,106.4923,105.8112,106.455,57481.0
2017-08-23 12:00:00,114.08,114.31,113.96,114.2,26859.0,106.4457,106.6603,106.3337,106.5576,26859.0
2017-08-23 12:30:00,114.26,114.71,114.2,114.66,35062.0,106.6136,107.0335,106.5576,106.9869,35062.0
2017-08-23 13:00:00,114.62,114.77,114.46,114.62,24155.0,106.9495,107.0895,106.8002,106.9495,24155.0
2017-08-23 13:30:00,114.6,114.73,114.47,114.64,51685.0,106.9309,107.0522,106.8096,106.9682,51685.0
2017-08-23 14:00:00,114.65,114.72,114.35,114.57,32478.0,106.9775,107.0429,106.6976,106.9029,32478.0
2017-08-23 14:30:00,114.57,114.74,114.51,114.65,38954.0,106.9029,107.0615,106.8469,106.9775,38954.0
2017-08-23 15:00:00,114.68,114.73,114.38,114.69,45321.0,107.0055,107.0522,106.7256,107.0149,45321.0
2017-08-23 15:30:00,114.68,114.87,114.58,114.63,158109.0,107.0055,107.1828,106.9122,106.9589,158109.0
2017-08-24 09:30:00,115.12,115.39,114.43,114.55,57579.0,107.4161,107.668,106.7723,106.8842,57579.0
2017-08-24 10:00:00,114.43,114.91,114.39,114.67,29186.0,106.7723,107.2201,106.7349,106.9962,29186.0
2017-08-24 10:30:00,114.75,114.75,114.25,114.3,29800.0,107.0708,107.0708,106.6043,106.651,29800.0
2017-08-24 11:00:00,114.3,114.55,113.88,114.0,79073.0,106.651,106.8842,106.2591,106.371,79073.0
2017-08-24 11:30:00,114.0,114.35,113.76,114.15,59037.0,106.371,106.6976,106.1471,106.511,59037.0
2017-08-24 12:00:00,114.17,114.53,114.13,114.45,32289.0,106.5297,106.8656,106.4923,106.7909,32289.0
2017-08-24 12:30:00,114.41,114.64,114.31,114.31,44029.0,106.7536,106.9682,106.6603,106.6603,44029.0
2017-08-24 13:00:00,114.33,114.84,114.33,114.54,36344.0,106.6789,107.1548,106.6789,106.8749,36344.0
2017-08-24 13:30:00,114.48,114.69,114.47,114.51,34136.0,106.8189,107.0149,106.8096,106.8469,34136.0
2017-08-24 14:00:00,114.5,114.7,114.45,114.56,50944.0,106.8376,107.0242,106.7909,106.8936,50944.0
2017-08-24 14:30:00,114.52,114.8,114.52,114.7,45446.0,106.8562,107.1175,106.8562,107.0242,45446.0
2017-08-24 15:00:00,114.7,114.73,114.47,114.5,99139.0,107.0242,107.0522,106.8096,106.8376,99139.0
2017-08-24 15:30:00,114.53,114.59,114.33,114.35,184348.0,106.8656,106.9216,106.6789,106.6976,184348.0
2017-08-25 09:30:00,114.69,114.69,111.91,111.91,216036.0,107.0149,107.0149,104.4209,104.4209,216036.0
2017-08-25 10:00:00,111.91,112.58,111.85,112.08,84514.0,104.4209,105.0461,104.3649,104.5795,84514.0
2017-08-25 10:30:00,112.08,112.36,111.97,112.31,57453.0,104.5795,104.8408,104.4769,104.7941,57453.0
2017-08-25 11:00:00,112.25,112.87,112.24,112.61,85830.0,104.7381,105.3167,104.7288,105.0741,85830.0
2017-08-25 11:30:00,112.54,113.14,112.51,112.81,90890.0,105.0087,105.5686,104.9807,105.2607,90890.0
2017-08-25 12:00:00,112.8,113.08,112.6,112.6,74494.0,105.2513,105.5126,105.0647,105.0647,74494.0
2017-08-25 12:30:00,112.6,112.69,112.31,112.59,50694.0,105.0647,105.1487,104.7941,105.0554,50694.0
2017-08-25 13:00:00,112.66,113.1,112.65,112.93,50634.0,105.1207,105.5313,105.1114,105.3726,50634.0
2017-08-25 13:30:00,112.98,113.2,112.92,112.98,92584.0,105.4193,105.6246,105.3633,105.4193,92584.0
2017-08-25 14:00:00,112.97,113.22,112.91,113.01,31625.0,105.41,105.6432,105.354,105.4473,31625.0
2017-08-25 14:30:00,113.01,113.24,112.99,113.12,30972.0,105.4473,105.6619,105.4286,105.5499,30972.0
2017-08-25 15:00:00,113.09,113.41,113.08,113.39,56170.0,105.5219,105.8205,105.5126,105.8019,56170.0
2017-08-25 15:30:00,113.39,113.41,113.04,113.14,202673.0,105.8019,105.8205,105.4753,105.5686,202673.0
2017-08-28 09:30:00,113.46,113.68,112.09,112.96,140990.0,105.8672,106.0724,104.5889,105.4006,140990.0
2017-08-28 10:00:00,112.91,113.71,112.75,113.57,144335.0,105.354,106.1004,105.2047,105.9698,144335.0
2017-08-28 10:30:00,113.59,114.24,113.53,113.59,93867.0,105.9885,106.595,105.9325,105.9885,93867.0
2017-08-28 11:00:00,113.64,114.14,113.33,114.09,64718.0,106.0351,106.5017,105.7459,106.455,64718.0
2017-08-28 11:30:00,114.04,114.41,113.78,114.34,48284.0,106.4084,106.7536,106.1658,106.6883,48284.0
2017-08-28 12:00:00,114.3,114.38,114.05,114.19,34286.0,106.651,106.7256,106.4177,106.5483,34286.0
2017-08-28 12:30:00,114.16,114.26,113.98,114.07,35502.0,106.5203,106.6136,106.3524,106.4363,35502.0
2017-08-28 13:00:00,114.09,114.56,114.03,114.5,68866.0,106.455,106.8936,106.399,106.8376,68866.0
2017-08-28 13:30:00,114.5,114.62,114.34,114.62,51374.0,106.8376,106.9495,106.6883,106.9495,51374.0
2017-08-28 14:00:00,114.56,115.75,114.56,115.15,97404.0,106.8936,108.0039,106.8936,107.4441,97404.0
2017-08-28 14:30:00,115.17,115.65,114.97,115.53,57587.0,107.4627,107.9106,107.2761,107.7986,57587.0
2017-08-28 15:00:00,115.54,115.79,115.51,115.58,131634.0,107.808,108.0412,107.78,107.8453,131634.0
2017-08-28 15:30:00,115.58,115.95,115.44,115.95,289702.0,107.8453,108.1905,107.7147,108.1905,289702.0
2017-08-29 09:30:00,115.44,115.67,114.86,115.61,79681.0,107.7147,107.9293,107.1735,107.8733,79681.0
2017-08-29 10:00:00,115.65,116.65,114.9,116.18,184905.0,107.9106,108.8437,107.2108,108.4051,184905.0
2017-08-29 10:30:00,116.22,116.72,115.71,116.18,103025.0,108.4425,108.909,107.9666,108.4051,103025.0
2017-08-29 11:00:00,116.12,116.12,115.24,115.52,123991.0,108.3492,108.3492,107.5281,107.7893,123991.0
2017-08-29 11:30:00,115.55,115.98,115.39,115.7,145331.0,107.8173,108.2185,107.668,107.9573,145331.0
2017-08-29 12:00:00,115.7,116.17,115.48,116.04,42951.0,107.9573,108.3958,107.752,108.2745,42951.0
2017-08-29 12:30:00,116.04,117.13,116.02,116.89,76453.0,108.2745,109.2916,108.2559,109.0676,76453.0
2017-08-29 13:00:00,116.91,116.98,116.34,116.47,66715.0,109.0863,109.1516,108.5544,108.6757,66715.0
2017-08-29 13:30:00,116.46,116.64,115.98,116.17,26572.0,108.6664,108.8344,108.2185,108.3958,26572.0
2017-08-29 14:00:00,116.11,116.22,115.89,116.14,40128.0,108.3398,108.4425,108.1346,108.3678,40128.0
2017-08-29 14:30:00,116.11,116.5,116.09,116.21,58201.0,108.3398,108.7037,108.3212,108.4331,58201.0
2017-08-29 15:00:00,116.18,116.26,116.01,116.11,86906.0,108.4051,108.4798,108.2465,108.3398,86906.0
2017-08-29 15:30:00,116.1,116.54,116.02,116.47,216219.0,108.3305,108.7411,108.2559,108.6757,216219.0
2017-08-30 09:30:00,116.6,119.62,116.6,119.31,144809.0,108.797,111.6149,108.797,111.3257,144809.0
2017-08-30 10:00:00,119.29,120.39,118.55,120.27,182735.0,111.307,112.3334,110.6165,112.2214,182735.0
2017-08-30 10:30:00,120.27,120.53,119.44,120.27,112642.0,112.2214,112.464,111.447,112.2214,112642.0
2017-08-30 11:00:00,120.23,120.31,119.51,120.09,78018.0,112.1841,112.2588,111.5123,112.0535,78018.0
2017-08-30 11:30:00,120.09,121.4,120.05,121.06,118335.0,112.0535,113.2758,112.0162,112.9586,118335.0
2017-08-30 12:00:00,121.13,121.68,120.76,121.52,101536.0,113.0239,113.5371,112.6786,113.3878,101536.0
2017-08-30 12:30:00,121.54,122.11,121.39,122.11,109974.0,113.4065,113.9383,113.2665,113.9383,109974.0
2017-08-30 13:00:00,122.01,122.02,121.54,121.7,152281.0,113.845,113.8543,113.4065,113.5557,152281.0
2017-08-30 13:30:00,121.68,121.86,121.63,121.84,146771.0,113.5371,113.705,113.4904,113.6864,146771.0
2017-08-30 14:00:00,121.84,121.88,121.28,121.28,118381.0,113.6864,113.7237,113.1639,113.1639,118381.0
2017-08-30 14:30:00,121.3,121.75,120.94,121.61,104535.0,113.1825,113.6024,112.8466,113.4718,104535.0
2017-08-30 15:00:00,121.66,121.99,121.59,121.91,132642.0,113.5184,113.8263,113.4531,113.7517,132642.0
2017-08-30 15:30:00,121.91,121.93,121.5,121.85,299558.0,113.7517,113.7704,113.3691,113.6957,299558.0
2017-08-31 09:30:00,122.82,123.32,121.54,122.08,578219.0,114.6008,115.0673,113.4065,113.9103,578219.0
2017-08-31 10:00:00,122.04,122.2,120.57,120.61,190821.0,113.873,114.0223,112.5014,112.5387,190821.0
2017-08-31 10:30:00,120.59,120.76,119.73,120.59,108056.0,112.52,112.6786,111.7176,112.52,108056.0
2017-08-31 11:00:00,120.58,120.67,120.11,120.21,44816.0,112.5107,112.5947,112.0721,112.1655,44816.0
2017-08-31 11:30:00,120.23,120.48,120.0,120.28,46760.0,112.1841,112.4174,111.9695,112.2308,46760.0
2017-08-31 12:00:00,120.34,120.7,120.33,120.64,62056.0,112.2868,112.6227,112.2774,112.5667,62056.0
2017-08-31 12:30:00,120.6,120.9,120.48,120.69,50863.0,112.5294,112.8093,112.4174,112.6133,50863.0
2017-08-31 13:00:00,120.72,120.75,120.48,120.51,47064.0,112.6413,112.6693,112.4174,112.4454,47064.0
2017-08-31 13:30:00,120.5,120.79,120.43,120.65,38951.0,112.436,112.7066,112.3707,112.576,38951.0
2017-08-31 14:00:00,120.66,120.84,120.48,120.62,42816.0,112.5853,112.7533,112.4174,112.548,42816.0
2017-08-31 14:30:00,120.62,120.72,120.52,120.6,48809.0,112.548,112.6413,112.4547,112.5294,48809.0
2017-08-31 15:00:00,120.61,121.15,120.61,120.93,99737.0,112.5387,113.0425,112.5387,112.8373,99737.0
2017-08-31 15:30:00,120.93,121.5,120.91,121.27,327821.0,112.8373,113.3691,112.8186,113.1545,327821.0
2017-09-01 09:30:00,121.92,121.92,120.68,120.91,96384.0,113.761,113.761,112.604,112.8186,96384.0
2017-09-01 10:00:00,120.95,121.0,119.23,119.93,193092.0,112.8559,112.9026,111.251,111.9042,193092.0
2017-09-01 10:30:00,119.89,120.64,119.65,120.48,44828.0,111.8669,112.5667,111.6429,112.4174,44828.0
2017-09-01 11:00:00,120.51,120.6,119.95,119.98,43881.0,112.4454,112.5294,111.9229,111.9508,43881.0
2017-09-01 11:30:00,119.96,120.43,119.84,120.14,47370.0,111.9322,112.3707,111.8202,112.1001,47370.0
2017-09-01 12:00:00,120.1,120.68,120.1,120.43,53311.0,112.0628,112.604,112.0628,112.3707,53311.0
2017-09-01 12:30:00,120.37,120.48,120.29,120.37,15872.0,112.3147,112.4174,112.2401,112.3147,15872.0
2017-09-01 13:00:00,120.39,120.63,120.26,120.5,26045.0,112.3334,112.5573,112.2121,112.436,26045.0
2017-09-01 13:30:00,120.49,121.13,120.49,120.93,42172.0,112.4267,113.0239,112.4267,112.8373,42172.0
2017-09-01 14:00:00,120.95,121.3,120.93,121.0,24157.0,112.8559,113.1825,112.8373,112.9026,24157.0
2017-09-01 14:30:00,120.97,121.28,120.92,121.23,56594.0,112.8746,113.1639,112.8279,113.1172,56594.0
2017-09-01 15:00:00,121.26,121.8,121.26,121.55,174729.0,113.1452,113.6491,113.1452,113.4158,174729.0
2017-09-01 15:30:00,121.54,121.56,121.15,121.18,128989.0,113.4065,113.4251,113.0425,113.0705,128989.0
2017-09-05 09:30:00,120.2,120.91,119.76,119.76,75835.0,112.1561,112.8186,111.7456,111.7456,75835.0
2017-09-05 10:00:00,119.67,120.08,119.09,119.83,84410.0,111.6616,112.0442,111.1204,111.8109,84410.0
2017-09-05 10:30:00,119.84,120.03,119.17,119.21,88137.0,111.8202,111.9975,111.1951,111.2324,88137.0
2017-09-05 11:00:00,119.3,119.3,118.72,118.93,56433.0,111.3164,111.3164,110.7752,110.9711,56433.0
2017-09-05 11:30:00,118.92,119.18,118.6,118.98,33217.0,110.9618,111.2044,110.6632,111.0178,33217.0
2017-09-05 12:00:00,119.0,119.06,118.36,118.57,96490.0,111.0364,111.0924,110.4393,110.6352,96490.0
2017-09-05 12:30:00,118.62,118.74,118.25,118.62,75038.0,110.6819,110.7938,110.3366,110.6819,75038.0
2017-09-05 13:00:00,118.66,118.84,118.51,118.78,36574.0,110.7192,110.8871,110.5792,110.8312,36574.0
2017-09-05 13:30:00,118.75,119.25,118.53,119.22,35796.0,110.8032,111.2697,110.5979,111.2417,35796.0
2017-09-05 14:00:00,119.25,119.26,118.65,119.06,36107.0,111.2697,111.279,110.7099,111.0924,36107.0
2017-09-05 14:30:00,119.08,119.08,118.54,118.58,39288.0,111.1111,111.1111,110.6072,110.6445,39288.0
2017-09-05 15:00:00,118.61,118.61,117.66,117.87,100202.0,110.6725,110.6725,109.7861,109.9821,100202.0
2017-09-05 15:30:00,117.9,118.14,117.79,118.09,241157.0,110.01,110.234,109.9074,110.1873,241157.0
2017-09-06 09:30:00,118.14,119.0,117.17,118.2,104050.0,110.234,111.0364,109.3289,110.29,104050.0
2017-09-06 10:00:00,118.21,119.38,118.21,119.38,60751.0,110.2993,111.391,110.2993,111.391,60751.0
2017-09-06 10:30:00,119.34,119.36,118.66,119.19,46233.0,111.3537,111.3723,110.7192,111.2137,46233.0
2017-09-06 11:00:00,119.24,119.43,118.64,118.78,49831.0,111.2604,111.4377,110.7005,110.8312,49831.0
2017-09-06 11:30:00,118.76,119.39,118.75,119.21,47861.0,110.8125,111.4003,110.8032,111.2324,47861.0
2017-09-06 12:00:00,119.33,119.5,119.1,119.4,39386.0,111.3443,111.503,111.1297,111.4097,39386.0
2017-09-06 12:30:00,119.43,119.53,119.31,119.34,28251.0,111.4377,111.531,111.3257,111.3537,28251.0
2017-09-06 13:00:00,119.35,119.7,119.33,119.54,28307.0,111.363,111.6896,111.3443,111.5403,28307.0
2017-09-06 13:30:00,119.46,119.57,119.31,119.33,27205.0,111.4656,111.5683,111.3257,111.3443,27205.0
2017-09-06 14:00:00,119.34,119.55,119.21,119.52,31219.0,111.3537,111.5496,111.2324,111.5216,31219.0
2017-09-06 14:30:00,119.51,119.6,119.3,119.45,41862.0,111.5123,111.5963,111.3164,111.4563,41862.0
2017-09-06 15:00:00,119.46,119.59,119.22,119.41,73129.0,111.4656,111.5869,111.2417,111.419,73129.0
2017-09-06 15:30:00,119.41,119.45,118.85,119.08,214751.0,111.419,111.4563,110.8965,111.1111,214751.0
2017-09-07 09:30:00,119.54,119.54,118.6,119.21,89529.0,111.5403,111.5403,110.6632,111.2324,89529.0
2017-09-07 10:00:00,119.35,119.35,118.34,118.87,49164.0,111.363,111.363,110.4206,110.9151,49164.0
2017-09-07 10:30:00,118.89,119.75,118.63,119.17,100430.0,110.9338,111.7362,110.6912,111.1951,100430.0
2017-09-07 11:00:00,119.23,119.42,118.69,118.69,70980.0,111.251,111.4283,110.7472,110.7472,70980.0
2017-09-07 11:30:00,118.68,118.91,118.54,118.66,44812.0,110.7378,110.9525,110.6072,110.7192,44812.0
2017-09-07 12:00:00,118.67,118.96,118.62,118.93,35043.0,110.7285,110.9991,110.6819,110.9711,35043.0
2017-09-07 12:30:00,118.94,119.1,118.68,119.1,32732.0,110.9804,111.1297,110.7378,111.1297,32732.0
2017-09-07 13:00:00,119.11,119.23,118.79,119.22,54175.0,111.1391,111.251,110.8405,111.2417,54175.0
2017-09-07 13:30:00,119.27,119.46,119.11,119.42,31568.0,111.2884,111.4656,111.1391,111.4283,31568.0
2017-09-07 14:00:00,119.38,119.68,119.37,119.68,33546.0,111.391,111.6709,111.3817,111.6709,33546.0
2017-09-07 14:30:00,119.7,119.92,119.66,119.86,47788.0,111.6896,111.8949,111.6523,111.8389,47788.0
2017-09-07 15:00:00,119.89,120.15,119.66,119.69,70357.0,111.8669,112.1095,111.6523,111.6803,70357.0
2017-09-07 15:30:00,119.68,119.77,119.44,119.73,191765.0,111.6709,111.7549,111.447,111.7176,191765.0
2017-09-08 09:30:00,119.88,120.93,118.98,120.28,46177.0,111.8575,112.8373,111.0178,112.2308,46177.0
2017-09-08 10:00:00,120.35,120.44,119.54,120.23,46801.0,112.2961,112.3801,111.5403,112.1841,46801.0
2017-09-08 10:30:00,120.22,120.54,119.79,120.4,37160.0,112.1748,112.4734,111.7736,112.3427,37160.0
2017-09-08 11:00:00,120.4,120.86,119.88,120.86,49268.0,112.3427,112.772,111.8575,112.772,49268.0
2017-09-08 11:30:00,120.86,120.98,120.14,120.38,64111.0,112.772,112.8839,112.1001,112.3241,64111.0
2017-09-08 12:00:00,120.38,120.76,120.17,120.75,20250.0,112.3241,112.6786,112.1281,112.6693,20250.0
2017-09-08 12:30:00,120.7,121.22,120.25,121.06,78888.0,112.6227,113.1079,112.2028,112.9586,78888.0
2017-09-08 13:00:00,121.02,121.56,120.93,121.44,34899.0,112.9212,113.4251,112.8373,113.3131,34899.0
2017-09-08 13:30:00,121.38,121.45,121.05,121.18,31947.0,113.2572,113.3225,112.9492,113.0705,31947.0
2017-09-08 14:00:00,121.25,121.34,121.12,121.23,38670.0,113.1359,113.2198,113.0146,113.1172,38670.0
2017-09-08 14:30:00,121.25,121.51,121.15,121.45,43290.0,113.1359,113.3785,113.0425,113.3225,43290.0
2017-09-08 15:00:00,121.42,121.6,121.32,121.35,80760.0,113.2945,113.4624,113.2012,113.2292,80760.0
2017-09-08 15:30:00,121.35,121.55,121.2,121.51,241846.0,113.2292,113.4158,113.0892,113.3785,241846.0
2017-09-11 09:30:00,120.1,121.39,119.66,120.79,96199.0,112.0628,113.2665,111.6523,112.7066,96199.0
2017-09-11 10:00:00,120.7,120.73,119.5,119.63,53795.0,112.6227,112.6507,111.503,111.6243,53795.0
2017-09-11 10:30:00,119.68,119.71,118.98,119.06,29334.0,111.6709,111.6989,111.0178,111.0924,29334.0
2017-09-11 11:00:00,118.95,119.14,118.55,118.91,36627.0,110.9898,111.1671,110.6165,110.9525,36627.0
2017-09-11 11:30:00,118.83,119.06,118.41,118.49,47806.0,110.8778,111.0924,110.4859,110.5606,47806.0
2017-09-11 12:00:00,118.39,118.68,118.33,118.41,47080.0,110.4673,110.7378,110.4113,110.4859,47080.0
2017-09-11 12:30:00,118.38,118.42,118.14,118.2,31309.0,110.4579,110.4952,110.234,110.29,31309.0
2017-09-11 13:00:00,118.14,118.14,117.91,118.05,31894.0,110.234,110.234,110.0194,110.15,31894.0
2017-09-11 13:30:00,118.07,118.07,117.8,117.85,46489.0,110.1687,110.1687,109.9167,109.9634,46489.0
2017-09-11 14:00:00,117.87,117.89,117.42,117.64,55218.0,109.9821,110.0007,109.5622,109.7674,55218.0
2017-09-11 14:30:00,117.71,117.83,117.19,117.26,114623.0,109.8328,109.9447,109.3476,109.4129,114623.0
2017-09-11 15:00:00,117.24,117.52,117.15,117.25,130700.0,109.3942,109.6555,109.3102,109.4035,130700.0
2017-09-11 15:30:00,117.23,117.66,116.89,116.95,365900.0,109.3849,109.7861,109.0676,109.1236,365900.0
2017-09-12 09:30:00,117.53,117.95,117.12,117.57,59098.0,109.6648,110.0567,109.2822,109.7021,59098.0
2017-09-12 10:00:00,117.55,118.54,117.55,118.29,90353.0,109.6835,110.6072,109.6835,110.3739,90353.0
2017-09-12 10:30:00,118.21,118.25,117.16,117.19,51447.0,110.2993,110.3366,109.3196,109.3476,51447.0
2017-09-12 11:00:00,117.15,117.58,117.14,117.55,80993.0,109.3102,109.7115,109.3009,109.6835,80993.0
2017-09-12 11:30:00,117.54,117.9,117.45,117.53,37036.0,109.6741,110.01,109.5902,109.6648,37036.0
2017-09-12 12:00:00,117.52,117.66,117.46,117.59,16893.0,109.6555,109.7861,109.5995,109.7208,16893.0
2017-09-12 12:30:00,117.6,117.82,117.48,117.81,16739.0,109.7301,109.9354,109.6181,109.9261,16739.0
2017-09-12 13:00:00,117.82,118.08,117.63,117.95,34257.0,109.9354,110.178,109.7581,110.0567,34257.0
2017-09-12 13:30:00,117.94,118.06,117.68,117.7,38702.0,110.0474,110.1593,109.8048,109.8234,38702.0
2017-09-12 14:00:00,117.73,117.8,117.61,117.64,39842.0,109.8514,109.9167,109.7394,109.7674,39842.0
2017-09-12 14:30:00,117.66,117.72,117.22,117.36,69427.0,109.7861,109.8421,109.3755,109.5062,69427.0
2017-09-12 15:00:00,117.38,117.7,117.26,117.64,39143.0,109.5248,109.8234,109.4129,109.7674,39143.0
2017-09-12 15:30:00,117.63,118.03,117.52,118.0,125946.0,109.7581,110.1313,109.6555,110.1034,125946.0
2017-09-13 09:30:00,117.55,117.63,115.36,115.45,85697.0,109.6835,109.7581,107.64,107.724,85697.0
2017-09-13 10:00:00,115.47,115.61,115.02,115.57,72030.0,107.7427,107.8733,107.3228,107.836,72030.0
2017-09-13 10:30:00,115.63,116.44,115.63,116.34,49653.0,107.892,108.6477,107.892,108.5544,49653.0
2017-09-13 11:00:00,116.39,116.69,115.6,115.76,93363.0,108.6011,108.881,107.864,108.0133,93363.0
2017-09-13 11:30:00,115.75,116.05,115.58,115.65,47207.0,108.0039,108.2838,107.8453,107.9106,47207.0
2017-09-13 12:00:00,115.69,115.81,115.51,115.66,36893.0,107.9479,108.0599,107.78,107.9199,36893.0
2017-09-13 12:30:00,115.66,115.86,115.6,115.71,29141.0,107.9199,108.1066,107.864,107.9666,29141.0
2017-09-13 13:00:00,115.71,115.78,115.5,115.69,33552.0,107.9666,108.0319,107.7707,107.9479,33552.0
2017-09-13 13:30:00,115.71,115.84,115.58,115.77,40716.0,107.9666,108.0879,107.8453,108.0226,40716.0
2017-09-13 14:00:00,115.77,116.28,115.77,115.89,34407.0,108.0226,108.4985,108.0226,108.1346,34407.0
2017-09-13 14:30:00,115.85,116.17,115.74,115.99,26482.0,108.0972,108.3958,107.9946,108.2279,26482.0
2017-09-13 15:00:00,115.98,116.56,115.8,116.55,72752.0,108.2185,108.7597,108.0506,108.7504,72752.0
2017-09-13 15:30:00,116.57,117.16,116.56,117.01,217948.0,108.769,109.3196,108.7597,109.1796,217948.0
2017-09-14 09:30:00,116.34,116.51,115.74,116.09,87625.0,108.5544,108.7131,107.9946,108.3212,87625.0
2017-09-14 10:00:00,116.04,116.46,115.57,115.75,61523.0,108.2745,108.6664,107.836,108.0039,61523.0
2017-09-14 10:30:00,115.68,115.75,115.04,115.18,37767.0,107.9386,108.0039,107.3414,107.4721,37767.0
2017-09-14 11:00:00,115.2,115.49,114.88,115.42,35015.0,107.4907,107.7613,107.1921,107.696,35015.0
2017-09-14 11:30:00,115.43,115.58,115.18,115.2,26055.0,107.7053,107.8453,107.4721,107.4907,26055.0
2017-09-14 12:00:00,115.27,115.54,115.13,115.3,24927.0,107.556,107.808,107.4254,107.584,24927.0
2017-09-14 12:30:00,115.32,115.69,115.23,115.59,20415.0,107.6027,107.9479,107.5187,107.8546,20415.0
2017-09-14 13:00:00,115.57,115.57,115.14,115.21,39970.0,107.836,107.836,107.4347,107.5001,39970.0
2017-09-14 13:30:00,115.23,115.26,114.98,115.03,29538.0,107.5187,107.5467,107.2855,107.3321,29538.0
2017-09-14 14:00:00,115.02,115.1,114.93,114.95,33755.0,107.3228,107.3974,107.2388,107.2575,33755.0
2017-09-14 14:30:00,114.99,115.03,114.84,114.92,33008.0,107.2948,107.3321,107.1548,107.2295,33008.0
2017-09-14 15:00:00,114.93,114.94,114.39,114.41,68055.0,107.2388,107.2481,106.7349,106.7536,68055.0
2017-09-14 15:30:00,114.44,114.6,114.29,114.54,285600.0,106.7816,106.9309,106.6416,106.8749,285600.0
2017-09-15 09:30:00,114.03,114.61,113.93,114.02,265363.0,106.399,106.9402,106.3057,106.3897,265363.0
2017-09-15 10:00:00,113.97,114.18,112.85,112.86,57896.0,106.343,106.539,105.298,105.3073,57896.0
2017-09-15 10:30:00,112.89,113.82,112.89,113.61,153365.0,105.3353,106.2031,105.3353,106.0071,153365.0
2017-09-15 11:00:00,113.62,113.66,113.47,113.56,63653.0,106.0165,106.0538,105.8765,105.9605,63653.0
2017-09-15 11:30:00,113.58,113.61,113.29,113.36,44364.0,105.9791,106.0071,105.7085,105.7739,44364.0
2017-09-15 12:00:00,113.34,113.58,113.22,113.47,91455.0,105.7552,105.9791,105.6432,105.8765,91455.0
2017-09-15 12:30:00,113.48,113.52,113.21,113.3,31424.0,105.8858,105.9232,105.6339,105.7179,31424.0
2017-09-15 13:00:00,113.3,113.39,113.09,113.09,56849.0,105.7179,105.8019,105.5219,105.5219,56849.0
2017-09-15 13:30:00,113.09,113.35,112.88,112.97,92675.0,105.5219,105.7645,105.326,105.41,92675.0
2017-09-15 14:00:00,112.99,113.27,112.99,113.08,57244.0,105.4286,105.6899,105.4286,105.5126,57244.0
2017-09-15 14:30:00,113.09,113.09,112.94,113.01,86807.0,105.5219,105.5219,105.382,105.4473,86807.0
2017-09-15 15:00:00,113.0,113.03,112.83,112.87,91886.0,105.438,105.4659,105.2793,105.3167,91886.0
2017-09-15 15:30:00,112.88,113.29,112.84,113.21,399509.0,105.326,105.7085,105.2887,105.6339,399509.0
2017-09-18 09:30:00,113.8,115.01,113.8,114.94,242579.0,106.1844,107.3134,106.1844,107.2481,242579.0
2017-09-18 10:00:00,114.87,115.74,114.87,115.61,166963.0,107.1828,107.9946,107.1828,107.8733,166963.0
2017-09-18 10:30:00,115.61,116.73,115.61,116.65,98461.0,107.8733,108.9183,107.8733,108.8437,98461.0
2017-09-18 11:00:00,116.62,116.87,116.48,116.74,63142.0,108.8157,109.049,108.6851,108.9277,63142.0
2017-09-18 11:30:00,116.72,116.72,115.73,115.77,54635.0,108.909,108.909,107.9853,108.0226,54635.0
2017-09-18 12:00:00,115.78,116.04,115.4,115.43,42783.0,108.0319,108.2745,107.6773,107.7053,42783.0
2017-09-18 12:30:00,115.47,115.92,115.33,115.91,82783.0,107.7427,108.1625,107.612,108.1532,82783.0
2017-09-18 13:00:00,115.91,116.09,115.75,116.07,40672.0,108.1532,108.3212,108.0039,108.3025,40672.0
2017-09-18 13:30:00,116.07,116.16,115.93,115.98,51116.0,108.3025,108.3865,108.1719,108.2185,51116.0
2017-09-18 14:00:00,115.99,116.03,115.4,115.52,43000.0,108.2279,108.2652,107.6773,107.7893,43000.0
2017-09-18 14:30:00,115.54,115.64,115.4,115.57,82943.0,107.808,107.9013,107.6773,107.836,82943.0
2017-09-18 15:00:00,115.55,115.62,115.48,115.54,84225.0,107.8173,107.8826,107.752,107.808,84225.0
2017-09-18 15:30:00,115.54,115.82,115.4,115.61,227143.0,107.808,108.0692,107.6773,107.8733,227143.0
2017-09-19 09:30:00,115.67,115.96,114.59,114.95,64284.0,107.9293,108.1999,106.9216,107.2575,64284.0
2017-09-19 10:00:00,114.98,115.28,114.76,115.13,79212.0,107.2855,107.5654,107.0802,107.4254,79212.0
2017-09-19 10:30:00,115.09,115.28,114.21,114.21,65167.0,107.3881,107.5654,106.567,106.567,65167.0
2017-09-19 11:00:00,114.34,114.87,113.89,114.82,59924.0,106.6883,107.1828,106.2684,107.1362,59924.0
2017-09-19 11:30:00,114.81,115.19,114.67,115.15,28562.0,107.1268,107.4814,106.9962,107.4441,28562.0
2017-09-19 12:00:00,115.19,115.31,114.8,114.9,29537.0,107.4814,107.5934,107.1175,107.2108,29537.0
2017-09-19 12:30:00,114.85,115.18,114.73,115.18,38067.0,107.1642,107.4721,107.0522,107.4721,38067.0
2017-09-19 13:00:00,115.17,115.27,114.98,115.04,27532.0,107.4627,107.556,107.2855,107.3414,27532.0
2017-09-19 13:30:00,115.04,115.08,114.97,115.01,31376.0,107.3414,107.3788,107.2761,107.3134,31376.0
2017-09-19 14:00:00,115.0,115.09,114.98,115.03,55908.0,107.3041,107.3881,107.2855,107.3321,55908.0
2017-09-19 14:30:00,115.04,115.35,115.04,115.27,32168.0,107.3414,107.6307,107.3414,107.556,32168.0
2017-09-19 15:00:00,115.27,115.5,115.25,115.35,56563.0,107.556,107.7707,107.5374,107.6307,56563.0
2017-09-19 15:30:00,115.35,115.37,115.08,115.19,243532.0,107.6307,107.6494,107.3788,107.4814,243532.0
2017-09-20 09:30:00,115.72,116.35,115.49,115.93,72142.0,107.9759,108.5638,107.7613,108.1719,72142.0
2017-09-20 10:00:00,115.94,115.99,115.65,115.92,47069.0,108.1812,108.2279,107.9106,108.1625,47069.0
2017-09-20 10:30:00,115.91,116.04,115.5,115.59,76321.0,108.1532,108.2745,107.7707,107.8546,76321.0
2017-09-20 11:00:00,115.56,116.04,115.34,115.96,48930.0,107.8266,108.2745,107.6214,108.1999,48930.0
2017-09-20 11:30:00,115.99,116.13,115.91,116.13,27560.0,108.2279,108.3585,108.1532,108.3585,27560.0
2017-09-20 12:00:00,116.15,116.68,116.14,116.45,99315.0,108.3772,108.8717,108.3678,108.6571,99315.0
2017-09-20 12:30:00,116.49,116.74,116.42,116.74,42076.0,108.6944,108.9277,108.6291,108.9277,42076.0
2017-09-20 13:00:00,116.74,117.24,116.73,117.24,58683.0,108.9277,109.3942,108.9183,109.3942,58683.0
2017-09-20 13:30:00,117.25,117.67,117.25,117.56,69622.0,109.4035,109.7954,109.4035,109.6928,69622.0
2017-09-20 14:00:00,117.51,117.6,116.81,117.0,98224.0,109.6461,109.7301,108.993,109.1703,98224.0
2017-09-20 14:30:00,116.97,117.33,116.63,117.16,48872.0,109.1423,109.4782,108.825,109.3196,48872.0
2017-09-20 15:00:00,117.08,117.71,117.08,117.71,94253.0,109.2449,109.8328,109.2449,109.8328,94253.0
2017-09-20 15:30:00,117.69,118.21,117.34,118.21,362525.0,109.8141,110.2993,109.4875,110.2993,362525.0
2017-09-21 09:30:00,118.53,118.81,116.86,117.12,79332.0,110.5979,110.8591,109.0396,109.2822,79332.0
2017-09-21 10:00:00,117.08,117.12,116.56,116.67,45278.0,109.2449,109.2822,108.7597,108.8624,45278.0
2017-09-21 10:30:00,116.71,117.19,116.4,117.16,83059.0,108.8997,109.3476,108.6104,109.3196,83059.0
2017-09-21 11:00:00,117.12,117.31,116.92,117.12,51297.0,109.2822,109.4595,109.0956,109.2822,51297.0
2017-09-21 11:30:00,117.13,117.3,116.81,117.17,31925.0,109.2916,109.4502,108.993,109.3289,31925.0
2017-09-21 12:00:00,117.16,117.64,117.11,117.33,34527.0,109.3196,109.7674,109.2729,109.4782,34527.0
2017-09-21 12:30:00,117.36,117.36,117.12,117.32,19616.0,109.5062,109.5062,109.2822,109.4689,19616.0
2017-09-21 13:00:00,117.31,117.34,116.91,117.02,18770.0,109.4595,109.4875,109.0863,109.1889,18770.0
2017-09-21 13:30:00,117.04,117.06,116.68,116.94,23436.0,109.2076,109.2263,108.8717,109.1143,23436.0
2017-09-21 14:00:00,116.94,116.97,116.44,116.54,38152.0,109.1143,109.1423,108.6477,108.7411,38152.0
2017-09-21 14:30:00,116.58,116.89,116.54,116.84,35749.0,108.7784,109.0676,108.7411,109.021,35749.0
2017-09-21 15:00:00,116.82,117.0,116.77,116.89,46767.0,109.0023,109.1703,108.9557,109.0676,46767.0
2017-09-21 15:30:00,116.88,117.06,116.69,117.01,182246.0,109.0583,109.2263,108.881,109.1796,182246.0
2017-09-22 09:30:00,117.0,117.11,116.15,116.81,72137.0,109.1703,109.2729,108.3772,108.993,72137.0
2017-09-22 10:00:00,116.91,117.36,116.77,117.36,24016.0,109.0863,109.5062,108.9557,109.5062,24016.0
2017-09-22 10:30:00,117.33,117.33,116.94,117.05,67229.0,109.4782,109.4782,109.1143,109.2169,67229.0
2017-09-22 11:00:00,117.02,117.07,116.78,116.85,20397.0,109.1889,109.2356,108.965,109.0303,20397.0
2017-09-22 11:30:00,116.85,117.13,116.85,117.06,11797.0,109.0303,109.2916,109.0303,109.2263,11797.0
2017-09-22 12:00:00,117.05,117.09,116.93,117.0,10954.0,109.2169,109.2542,109.105,109.1703,10954.0
2017-09-22 12:30:00,117.0,117.1,116.95,117.0,7352.0,109.1703,109.2636,109.1236,109.1703,7352.0
2017-09-22 13:00:00,117.01,117.14,116.96,117.12,16270.0,109.1796,109.3009,109.1329,109.2822,16270.0
2017-09-22 13:30:00,117.08,117.17,117.0,117.05,5277.0,109.2449,109.3289,109.1703,109.2169,5277.0
2017-09-22 14:00:00,117.02,117.1,116.99,117.03,27607.0,109.1889,109.2636,109.1609,109.1983,27607.0
2017-09-22 14:30:00,117.02,117.08,116.75,116.93,57367.0,109.1889,109.2449,108.937,109.105,57367.0
2017-09-22 15:00:00,116.92,117.0,116.85,116.89,21967.0,109.0956,109.1703,109.0303,109.0676,21967.0
2017-09-22 15:30:00,116.89,116.92,116.65,116.66,98224.0,109.0676,109.0956,108.8437,108.853,98224.0
2017-09-25 09:30:00,116.52,116.93,115.44,115.44,28987.0,108.7224,109.105,107.7147,107.7147,28987.0
2017-09-25 10:00:00,115.56,116.12,115.44,115.91,39368.0,107.8266,108.3492,107.7147,108.1532,39368.0
2017-09-25 10:30:00,115.79,116.09,115.51,115.55,13602.0,108.0412,108.3212,107.78,107.8173,13602.0
2017-09-25 11:00:00,115.58,115.83,115.43,115.5,31050.0,107.8453,108.0786,107.7053,107.7707,31050.0
2017-09-25 11:30:00,115.51,115.51,114.98,115.04,32469.0,107.78,107.78,107.2855,107.3414,32469.0
2017-09-25 12:00:00,115.04,115.1,114.82,115.08,35204.0,107.3414,107.3974,107.1362,107.3788,35204.0
2017-09-25 12:30:00,115.01,115.35,114.88,115.19,41005.0,107.3134,107.6307,107.1921,107.4814,41005.0
2017-09-25 13:00:00,115.18,115.56,115.15,115.55,21613.0,107.4721,107.8266,107.4441,107.8173,21613.0
2017-09-25 13:30:00,115.53,115.54,115.36,115.49,22216.0,107.7986,107.808,107.64,107.7613,22216.0
2017-09-25 14:00:00,115.48,115.66,115.46,115.66,17292.0,107.752,107.9199,107.7333,107.9199,17292.0
2017-09-25 14:30:00,115.6,115.83,115.6,115.71,15643.0,107.864,108.0786,107.864,107.9666,15643.0
2017-09-25 15:00:00,115.66,115.92,115.66,115.7,27287.0,107.9199,108.1625,107.9199,107.9573,27287.0
2017-09-25 15:30:00,115.7,115.86,115.6,115.74,70241.0,107.9573,108.1066,107.864,107.9946,70241.0
2017-09-26 09:30:00,115.88,116.47,115.38,115.8,29039.0,108.1252,108.6757,107.6587,108.0506,29039.0
2017-09-26 10:00:00,115.75,115.75,115.14,115.14,28737.0,108.0039,108.0039,107.4347,107.4347,28737.0
2017-09-26 10:30:00,115.12,115.68,115.02,115.02,48429.0,107.4161,107.9386,107.3228,107.3228,48429.0
2017-09-26 11:00:00,115.0,115.09,114.6,114.75,28909.0,107.3041,107.3881,106.9309,107.0708,28909.0
2017-09-26 11:30:00,114.73,115.14,114.62,115.14,54640.0,107.0522,107.4347,106.9495,107.4347,54640.0
2017-09-26 12:00:00,115.28,115.66,115.05,115.5,33489.0,107.5654,107.9199,107.3508,107.7707,33489.0
2017-09-26 12:30:00,115.48,115.73,115.43,115.6,13928.0,107.752,107.9853,107.7053,107.864,13928.0
2017-09-26 13:00:00,115.59,115.81,115.59,115.78,11343.0,107.8546,108.0599,107.8546,108.0319,11343.0
2017-09-26 13:30:00,115.78,116.13,115.78,116.13,11821.0,108.0319,108.3585,108.0319,108.3585,11821.0
2017-09-26 14:00:00,116.12,116.42,116.12,116.33,22996.0,108.3492,108.6291,108.3492,108.5451,22996.0
2017-09-26 14:30:00,116.31,116.47,116.3,116.34,14975.0,108.5264,108.6757,108.5171,108.5544,14975.0
2017-09-26 15:00:00,116.32,116.49,116.29,116.33,23229.0,108.5358,108.6944,108.5078,108.5451,23229.0
2017-09-26 15:30:00,116.35,116.37,115.84,115.89,102541.0,108.5638,108.5824,108.0879,108.1346,102541.0
2017-09-27 09:30:00,116.31,117.09,116.06,116.27,29344.0,108.5264,109.2542,108.2932,108.4891,29344.0
2017-09-27 10:00:00,116.3,116.75,116.14,116.59,21494.0,108.5171,108.937,108.3678,108.7877,21494.0
2017-09-27 10:30:00,116.5,116.68,116.18,116.62,37576.0,108.7037,108.8717,108.4051,108.8157,37576.0
2017-09-27 11:00:00,116.65,117.22,116.65,117.16,45597.0,108.8437,109.3755,108.8437,109.3196,45597.0
2017-09-27 11:30:00,117.21,117.88,117.12,117.82,29758.0,109.3662,109.9914,109.2822,109.9354,29758.0
2017-09-27 12:00:00,117.87,117.97,117.58,117.9,35189.0,109.9821,110.0754,109.7115,110.01,35189.0
2017-09-27 12:30:00,117.87,118.39,117.78,118.33,58473.0,109.9821,110.4673,109.8981,110.4113,58473.0
2017-09-27 13:00:00,118.32,119.29,118.26,119.06,76414.0,110.4019,111.307,110.346,111.0924,76414.0
2017-09-27 13:30:00,119.09,120.1,119.04,120.07,70288.0,111.1204,112.0628,111.0738,112.0348,70288.0
2017-09-27 14:00:00,120.05,120.05,119.04,119.28,89053.0,112.0162,112.0162,111.0738,111.2977,89053.0
2017-09-27 14:30:00,119.32,119.39,118.91,119.31,40063.0,111.335,111.4003,110.9525,111.3257,40063.0
2017-09-27 15:00:00,119.3,119.53,119.18,119.36,61181.0,111.3164,111.531,111.2044,111.3723,61181.0
2017-09-27 15:30:00,119.36,119.42,118.69,118.85,195741.0,111.3723,111.4283,110.7472,110.8965,195741.0
2017-09-28 09:30:00,118.96,119.48,118.9,119.36,47454.0,110.9991,111.4843,110.9431,111.3723,47454.0
2017-09-28 10:00:00,119.44,120.06,118.93,119.38,165355.0,111.447,112.0255,110.9711,111.391,165355.0
2017-09-28 10:30:00,119.37,119.82,119.16,119.67,84053.0,111.3817,111.8016,111.1857,111.6616,84053.0
2017-09-28 11:00:00,119.59,120.23,119.51,120.19,77153.0,111.5869,112.1841,111.5123,112.1468,77153.0
2017-09-28 11:30:00,120.23,120.36,119.9,119.95,38634.0,112.1841,112.3054,111.8762,111.9229,38634.0
2017-09-28 12:00:00,120.0,120.29,119.89,120.13,21682.0,111.9695,112.2401,111.8669,112.0908,21682.0
2017-09-28 12:30:00,120.14,120.14,119.67,119.78,71274.0,112.1001,112.1001,111.6616,111.7642,71274.0
2017-09-28 13:00:00,119.79,119.9,119.64,119.7,31735.0,111.7736,111.8762,111.6336,111.6896,31735.0
2017-09-28 13:30:00,119.7,119.85,119.7,119.77,25863.0,111.6896,111.8295,111.6896,111.7549,25863.0
2017-09-28 14:00:00,119.79,119.81,119.52,119.67,27291.0,111.7736,111.7922,111.5216,111.6616,27291.0
2017-09-28 14:30:00,119.66,119.71,119.1,119.1,36231.0,111.6523,111.6989,111.1297,111.1297,36231.0
2017-09-28 15:00:00,119.19,119.28,119.02,119.23,45893.0,111.2137,111.2977,111.0551,111.251,45893.0
2017-09-28 15:30:00,119.23,119.23,118.97,119.1,129352.0,111.251,111.251,111.0084,111.1297,129352.0
2017-09-29 09:30:00,119.19,119.19,118.44,118.65,42219.0,111.2137,111.2137,110.5139,110.7099,42219.0
2017-09-29 10:00:00,118.51,119.17,118.33,119.07,38611.0,110.5792,111.1951,110.4113,111.1017,38611.0
2017-09-29 10:30:00,119.0,119.43,118.99,119.28,24864.0,111.0364,111.4377,111.0271,111.2977,24864.0
2017-09-29 11:00:00,119.27,119.57,119.15,119.21,30625.0,111.2884,111.5683,111.1764,111.2324,30625.0
2017-09-29 11:30:00,119.29,119.33,119.0,119.14,26870.0,111.307,111.3443,111.0364,111.1671,26870.0
2017-09-29 12:00:00,119.15,119.23,118.75,119.2,23388.0,111.1764,111.251,110.8032,111.223,23388.0
2017-09-29 12:30:00,119.19,119.55,119.12,119.32,30194.0,111.2137,111.5496,111.1484,111.335,30194.0
2017-09-29 13:00:00,119.33,119.78,119.24,119.73,19682.0,111.3443,111.7642,111.2604,111.7176,19682.0
2017-09-29 13:30:00,119.79,119.79,119.4,119.43,24277.0,111.7736,111.7736,111.4097,111.4377,24277.0
2017-09-29 14:00:00,119.45,119.71,119.22,119.46,28164.0,111.4563,111.6989,111.2417,111.4656,28164.0
2017-09-29 14:30:00,119.45,119.6,119.11,119.53,83586.0,111.4563,111.5963,111.1391,111.531,83586.0
2017-09-29 15:00:00,119.54,120.01,119.47,119.64,39299.0,111.5403,111.9788,111.475,111.6336,39299.0
2017-09-29 15:30:00,119.64,119.76,119.49,119.58,172733.0,111.6336,111.7456,111.4936,111.5776,172733.0
2017-10-02 09:30:00,119.58,120.33,119.11,119.41,70930.0,111.5776,112.2774,111.1391,111.419,70930.0
2017-10-02 10:00:00,119.43,120.29,119.13,119.65,65303.0,111.4377,112.2401,111.1577,111.6429,65303.0
2017-10-02 10:30:00,119.64,119.7,118.55,118.61,65768.0,111.6336,111.6896,110.6165,110.6725,65768.0
2017-10-02 11:00:00,118.59,119.03,118.16,119.03,36903.0,110.6539,111.0644,110.2526,111.0644,36903.0
2017-10-02 11:30:00,118.91,118.92,118.35,118.68,34165.0,110.9525,110.9618,110.4299,110.7378,34165.0
2017-10-02 12:00:00,118.62,119.38,118.46,119.14,20321.0,110.6819,111.391,110.5326,111.1671,20321.0
2017-10-02 12:30:00,119.26,119.7,119.04,119.47,20648.0,111.279,111.6896,111.0738,111.475,20648.0
2017-10-02 13:00:00,119.37,119.48,118.93,118.94,65164.0,111.3817,111.4843,110.9711,110.9804,65164.0
2017-10-02 13:30:00,119.01,119.02,118.62,118.65,40446.0,111.0458,111.0551,110.6819,110.7099,40446.0
2017-10-02 14:00:00,118.63,118.75,118.44,118.71,25024.0,110.6912,110.8032,110.5139,110.7658,25024.0
2017-10-02 14:30:00,118.73,119.03,118.73,119.03,16199.0,110.7845,111.0644,110.7845,111.0644,16199.0
2017-10-02 15:00:00,118.98,119.0,118.71,118.79,39353.0,111.0178,111.0364,110.7658,110.8405,39353.0
2017-10-02 15:30:00,118.81,118.99,118.65,118.92,120360.0,110.8591,111.0271,110.7099,110.9618,120360.0
2017-10-03 09:30:00,119.37,119.88,118.41,118.53,136656.0,111.3817,111.8575,110.4859,110.5979,136656.0
2017-10-03 10:00:00,118.54,119.03,118.16,118.92,56227.0,110.6072,111.0644,110.2526,110.9618,56227.0
2017-10-03 10:30:00,118.94,119.1,118.27,118.36,36321.0,110.9804,111.1297,110.3553,110.4393,36321.0
2017-10-03 11:00:00,118.35,118.41,117.88,118.22,38161.0,110.4299,110.4859,109.9914,110.3086,38161.0
2017-10-03 11:30:00,118.2,118.96,118.08,118.84,61313.0,110.29,110.9991,110.178,110.8871,61313.0
2017-10-03 12:00:00,118.84,119.03,118.58,118.65,46317.0,110.8871,111.0644,110.6445,110.7099,46317.0
2017-10-03 12:30:00,118.62,118.82,118.36,118.41,52086.0,110.6819,110.8685,110.4393,110.4859,52086.0
2017-10-03 13:00:00,118.44,119.03,118.39,119.01,35943.0,110.5139,111.0644,110.4673,111.0458,35943.0
2017-10-03 13:30:00,118.94,119.42,118.74,119.37,23748.0,110.9804,111.4283,110.7938,111.3817,23748.0
2017-10-03 14:00:00,119.3,119.45,119.09,119.29,23154.0,111.3164,111.4563,111.1204,111.307,23154.0
2017-10-03 14:30:00,119.23,119.35,118.86,119.04,40899.0,111.251,111.363,110.9058,111.0738,40899.0
2017-10-03 15:00:00,119.01,119.5,118.95,119.49,55013.0,111.0458,111.503,110.9898,111.4936,55013.0
2017-10-03 15:30:00,119.49,119.81,119.28,119.71,191655.0,111.4936,111.7922,111.2977,111.6989,191655.0
2017-10-04 09:30:00,119.67,119.67,117.8,118.19,52839.0,111.6616,111.6616,109.9167,110.2806,52839.0
2017-10-04 10:00:00,118.18,118.31,117.83,118.24,49858.0,110.2713,110.3926,109.9447,110.3273,49858.0
2017-10-04 10:30:00,118.21,118.45,118.01,118.13,27165.0,110.2993,110.5232,110.1127,110.2247,27165.0
2017-10-04 11:00:00,118.14,118.77,117.86,118.56,35797.0,110.234,110.8218,109.9727,110.6259,35797.0
2017-10-04 11:30:00,118.59,119.14,118.51,119.14,9003.0,110.6539,111.1671,110.5792,111.1671,9003.0
2017-10-04 12:00:00,119.18,119.24,118.82,118.86,22940.0,111.2044,111.2604,110.8685,110.9058,22940.0
2017-10-04 12:30:00,118.77,119.09,118.7,119.03,15082.0,110.8218,111.1204,110.7565,111.0644,15082.0
2017-10-04 13:00:00,119.04,119.04,118.63,118.75,27648.0,111.0738,111.0738,110.6912,110.8032,27648.0
2017-10-04 13:30:00,118.76,118.87,118.4,118.49,23508.0,110.8125,110.9151,110.4766,110.5606,23508.0
2017-10-04 14:00:00,118.47,118.68,118.37,118.43,27199.0,110.5419,110.7378,110.4486,110.5046,27199.0
2017-10-04 14:30:00,118.48,118.62,118.33,118.55,26684.0,110.5512,110.6819,110.4113,110.6165,26684.0
2017-10-04 15:00:00,118.54,118.72,118.46,118.59,18382.0,110.6072,110.7752,110.5326,110.6539,18382.0
2017-10-04 15:30:00,118.56,118.63,118.39,118.59,68396.0,110.6259,110.6912,110.4673,110.6539,68396.0
2017-10-05 09:30:00,118.56,118.79,118.09,118.48,39233.0,110.6259,110.8405,110.1873,110.5512,39233.0
2017-10-05 10:00:00,118.58,119.25,118.49,119.12,22952.0,110.6445,111.2697,110.5606,111.1484,22952.0
2017-10-05 10:30:00,119.07,119.71,119.07,119.38,20836.0,111.1017,111.6989,111.1017,111.391,20836.0
2017-10-05 11:00:00,119.4,120.28,119.38,120.28,51902.0,111.4097,112.2308,111.391,112.2308,51902.0
2017-10-05 11:30:00,120.31,120.6,120.2,120.36,36561.0,112.2588,112.5294,112.1561,112.3054,36561.0
2017-10-05 12:00:00,120.29,120.65,120.12,120.6,32006.0,112.2401,112.576,112.0815,112.5294,32006.0
2017-10-05 12:30:00,120.55,120.64,120.35,120.54,22916.0,112.4827,112.5667,112.2961,112.4734,22916.0
2017-10-05 13:00:00,120.55,120.64,120.15,120.23,26635.0,112.4827,112.5667,112.1095,112.1841,26635.0
2017-10-05 13:30:00,120.18,120.31,120.0,120.07,27713.0,112.1375,112.2588,111.9695,112.0348,27713.0
2017-10-05 14:00:00,120.07,120.2,119.99,120.04,36728.0,112.0348,112.1561,111.9602,112.0068,36728.0
2017-10-05 14:30:00,120.08,120.69,120.0,120.66,119801.0,112.0442,112.6133,111.9695,112.5853,119801.0
2017-10-05 15:00:00,120.64,120.68,120.21,120.58,117370.0,112.5667,112.604,112.1655,112.5107,117370.0
2017-10-05 15:30:00,120.59,120.93,120.59,120.88,180880.0,112.52,112.8373,112.52,112.7906,180880.0
2017-10-06 09:30:00,119.9,120.57,119.25,120.17,69304.0,111.8762,112.5014,111.2697,112.1281,69304.0
2017-10-06 10:00:00,120.17,120.88,120.1,120.74,50078.0,112.1281,112.7906,112.0628,112.66,50078.0
2017-10-06 10:30:00,120.72,120.88,120.24,120.27,55078.0,112.6413,112.7906,112.1934,112.2214,55078.0
2017-10-06 11:00:00,120.25,120.33,119.92,120.15,92373.0,112.2028,112.2774,111.8949,112.1095,92373.0
2017-10-06 11:30:00,120.17,120.38,120.09,120.14,47229.0,112.1281,112.3241,112.0535,112.1001,47229.0
2017-10-06 12:00:00,120.21,120.52,120.14,120.31,33675.0,112.1655,112.4547,112.1001,112.2588,33675.0
2017-10-06 12:30:00,120.32,120.5,120.12,120.2,25406.0,112.2681,112.436,112.0815,112.1561,25406.0
2017-10-06 13:00:00,120.15,120.57,120.1,120.48,34277.0,112.1095,112.5014,112.0628,112.4174,34277.0
2017-10-06 13:30:00,120.48,120.71,120.42,120.58,30178.0,112.4174,112.632,112.3614,112.5107,30178.0
2017-10-06 14:00:00,120.55,120.68,120.47,120.5,38578.0,112.4827,112.604,112.4081,112.436,38578.0
2017-10-06 14:30:00,120.52,120.72,120.47,120.58,28926.0,112.4547,112.6413,112.4081,112.5107,28926.0
2017-10-06 15:00:00,120.52,120.6,119.96,120.1,58199.0,112.4547,112.5294,111.9322,112.0628,58199.0
2017-10-06 15:30:00,120.12,120.3,119.95,120.24,164211.0,112.0815,112.2494,111.9229,112.1934,164211.0
2017-10-09 09:30:00,120.35,120.57,119.43,119.8,27984.0,112.2961,112.5014,111.4377,111.7829,27984.0
2017-10-09 10:00:00,119.77,120.21,119.75,120.03,29523.0,111.7549,112.1655,111.7362,111.9975,29523.0
2017-10-09 10:30:00,120.07,120.56,119.87,120.25,23470.0,112.0348,112.492,111.8482,112.2028,23470.0
2017-10-09 11:00:00,120.25,120.92,120.2,120.92,12620.0,112.2028,112.8279,112.1561,112.8279,12620.0
2017-10-09 11:30:00,120.95,121.17,120.72,120.91,18017.0,112.8559,113.0612,112.6413,112.8186,18017.0
2017-10-09 12:00:00,120.78,120.86,120.46,120.55,35726.0,112.6973,112.772,112.3987,112.4827,35726.0
2017-10-09 12:30:00,120.56,120.66,120.45,120.54,23510.0,112.492,112.5853,112.3894,112.4734,23510.0
2017-10-09 13:00:00,120.42,120.58,120.31,120.47,35060.0,112.3614,112.5107,112.2588,112.4081,35060.0
2017-10-09 13:30:00,120.45,121.18,120.37,121.05,34464.0,112.3894,113.0705,112.3147,112.9492,34464.0
2017-10-09 14:00:00,121.02,121.13,120.15,120.16,47999.0,112.9212,113.0239,112.1095,112.1188,47999.0
2017-10-09 14:30:00,120.03,120.24,119.49,119.69,39302.0,111.9975,112.1934,111.4936,111.6803,39302.0
2017-10-09 15:00:00,119.69,119.83,119.53,119.78,43297.0,111.6803,111.8109,111.531,111.7642,43297.0
2017-10-09 15:30:00,119.8,120.35,119.79,120.16,188557.0,111.7829,112.2961,111.7736,112.1188,188557.0
2017-10-10 09:30:00,120.49,120.49,119.23,119.3,41093.0,112.4267,112.4267,111.251,111.3164,41093.0
2017-10-10 10:00:00,119.3,119.3,118.09,118.27,56066.0,111.3164,111.3164,110.1873,110.3553,56066.0
2017-10-10 10:30:00,118.22,118.59,118.21,118.5,55218.0,110.3086,110.6539,110.2993,110.5699,55218.0
2017-10-10 11:00:00,118.44,119.02,118.27,119.02,35319.0,110.5139,111.0551,110.3553,111.0551,35319.0
2017-10-10 11:30:00,119.02,119.26,118.94,119.04,17545.0,111.0551,111.279,110.9804,111.0738,17545.0
2017-10-10 12:00:00,119.01,119.53,118.88,119.45,24908.0,111.0458,111.531,110.9245,111.4563,24908.0
2017-10-10 12:30:00,119.39,119.39,118.74,118.89,27612.0,111.4003,111.4003,110.7938,110.9338,27612.0
2017-10-10 13:00:00,118.86,119.36,118.76,119.28,65563.0,110.9058,111.3723,110.8125,111.2977,65563.0
2017-10-10 13:30:00,119.32,119.63,119.08,119.1,34905.0,111.335,111.6243,111.1111,111.1297,34905.0
2017-10-10 14:00:00,119.11,119.26,119.09,119.21,16861.0,111.1391,111.279,111.1204,111.2324,16861.0
2017-10-10 14:30:00,119.17,119.48,119.14,119.36,43063.0,111.1951,111.4843,111.1671,111.3723,43063.0
2017-10-10 15:00:00,119.35,119.42,118.84,118.88,33746.0,111.363,111.4283,110.8871,110.9245,33746.0
2017-10-10 15:30:00,118.89,119.11,118.78,119.0,114654.0,110.9338,111.1391,110.8312,111.0364,114654.0
2017-10-11 09:30:00,119.11,119.35,117.96,118.38,55385.0,111.1391,111.363,110.066,110.4579,55385.0
2017-10-11 10:00:00,118.35,118.6,117.8,117.85,25620.0,110.4299,110.6632,109.9167,109.9634,25620.0
2017-10-11 10:30:00,117.91,118.1,117.44,117.49,24995.0,110.0194,110.1967,109.5808,109.6275,24995.0
2017-10-11 11:00:00,117.5,117.55,116.9,117.35,49084.0,109.6368,109.6835,109.077,109.4968,49084.0
2017-10-11 11:30:00,117.37,117.53,116.9,117.05,54558.0,109.5155,109.6648,109.077,109.2169,54558.0
2017-10-11 12:00:00,117.04,117.41,117.01,117.01,32585.0,109.2076,109.5528,109.1796,109.1796,32585.0
2017-10-11 12:30:00,116.96,117.35,116.9,117.3,25085.0,109.1329,109.4968,109.077,109.4502,25085.0
2017-10-11 13:00:00,117.3,117.38,116.86,116.86,25786.0,109.4502,109.5248,109.0396,109.0396,25786.0
2017-10-11 13:30:00,116.86,117.16,116.84,116.84,21302.0,109.0396,109.3196,109.021,109.021,21302.0
2017-10-11 14:00:00,116.84,117.29,116.84,117.19,36780.0,109.021,109.4409,109.021,109.3476,36780.0
2017-10-11 14:30:00,117.17,117.23,116.9,117.15,38128.0,109.3289,109.3849,109.077,109.3102,38128.0
2017-10-11 15:00:00,117.15,117.58,117.15,117.37,52345.0,109.3102,109.7115,109.3102,109.5155,52345.0
2017-10-11 15:30:00,117.4,117.41,117.18,117.27,183204.0,109.5435,109.5528,109.3382,109.4222,183204.0
2017-10-12 09:30:00,116.76,117.35,116.58,117.18,52796.0,108.9463,109.4968,108.7784,109.3382,52796.0
2017-10-12 10:00:00,117.26,117.5,116.9,117.0,48831.0,109.4129,109.6368,109.077,109.1703,48831.0
2017-10-12 10:30:00,117.05,117.35,116.97,117.25,35863.0,109.2169,109.4968,109.1423,109.4035,35863.0
2017-10-12 11:00:00,117.25,117.78,117.23,117.57,23708.0,109.4035,109.8981,109.3849,109.7021,23708.0
2017-10-12 11:30:00,117.53,117.6,117.33,117.51,16952.0,109.6648,109.7301,109.4782,109.6461,16952.0
2017-10-12 12:00:00,117.54,117.83,117.5,117.78,26618.0,109.6741,109.9447,109.6368,109.8981,26618.0
2017-10-12 12:30:00,117.8,117.88,117.75,117.79,20250.0,109.9167,109.9914,109.8701,109.9074,20250.0
2017-10-12 13:00:00,117.77,117.8,117.69,117.72,12597.0,109.8887,109.9167,109.8141,109.8421,12597.0
2017-10-12 13:30:00,117.71,117.83,117.57,117.8,18367.0,109.8328,109.9447,109.7021,109.9167,18367.0
2017-10-12 14:00:00,117.82,118.13,117.7,117.81,32741.0,109.9354,110.2247,109.8234,109.9261,32741.0
2017-10-12 14:30:00,117.82,118.21,117.69,118.06,59867.0,109.9354,110.2993,109.8141,110.1593,59867.0
2017-10-12 15:00:00,118.09,118.38,118.06,118.25,51824.0,110.1873,110.4579,110.1593,110.3366,51824.0
2017-10-12 15:30:00,118.26,118.27,117.7,117.79,169400.0,110.346,110.3553,109.8234,109.9074,169400.0
2017-10-13 09:30:00,118.67,118.67,117.57,117.61,44325.0,110.7285,110.7285,109.7021,109.7394,44325.0
2017-10-13 10:00:00,117.62,117.95,117.18,117.71,86047.0,109.7488,110.0567,109.3382,109.8328,86047.0
2017-10-13 10:30:00,117.67,117.75,117.0,117.0,30184.0,109.7954,109.8701,109.1703,109.1703,30184.0
2017-10-13 11:00:00,117.01,117.11,116.72,116.81,77628.0,109.1796,109.2729,108.909,108.993,77628.0
2017-10-13 11:30:00,116.81,117.05,116.71,116.87,83104.0,108.993,109.2169,108.8997,109.049,83104.0
2017-10-13 12:00:00,116.92,116.95,116.54,116.59,58525.0,109.0956,109.1236,108.7411,108.7877,58525.0
2017-10-13 12:30:00,116.58,116.87,116.5,116.87,30183.0,108.7784,109.049,108.7037,109.049,30183.0
2017-10-13 13:00:00,116.9,116.99,116.75,116.82,12267.0,109.077,109.1609,108.937,109.0023,12267.0
2017-10-13 13:30:00,116.82,116.9,116.65,116.68,14903.0,109.0023,109.077,108.8437,108.8717,14903.0
2017-10-13 14:00:00,116.68,116.81,116.65,116.65,19352.0,108.8717,108.993,108.8437,108.8437,19352.0
2017-10-13 14:30:00,116.69,116.76,116.65,116.72,21006.0,108.881,108.9463,108.8437,108.909,21006.0
2017-10-13 15:00:00,116.72,116.72,116.61,116.67,23719.0,108.909,108.909,108.8064,108.8624,23719.0
2017-10-13 15:30:00,116.66,116.66,116.08,116.28,152265.0,108.853,108.853,108.3118,108.4985,152265.0
2017-10-16 09:30:00,116.64,116.86,115.03,115.96,74955.0,108.8344,109.0396,107.3321,108.1999,74955.0
2017-10-16 10:00:00,116.08,116.11,115.01,115.38,47801.0,108.3118,108.3398,107.3134,107.6587,47801.0
2017-10-16 10:30:00,115.43,116.27,115.3,116.0,91533.0,107.7053,108.4891,107.584,108.2372,91533.0
2017-10-16 11:00:00,116.0,116.39,115.78,116.39,45238.0,108.2372,108.6011,108.0319,108.6011,45238.0
2017-10-16 11:30:00,116.35,116.36,116.0,116.2,32750.0,108.5638,108.5731,108.2372,108.4238,32750.0
2017-10-16 12:00:00,116.23,116.77,116.12,116.77,14289.0,108.4518,108.9557,108.3492,108.9557,14289.0
2017-10-16 12:30:00,116.71,116.94,116.65,116.65,18434.0,108.8997,109.1143,108.8437,108.8437,18434.0
2017-10-16 13:00:00,116.64,117.0,116.62,116.97,6568.0,108.8344,109.1703,108.8157,109.1423,6568.0
2017-10-16 13:30:00,116.92,117.06,116.75,116.97,26546.0,109.0956,109.2263,108.937,109.1423,26546.0
2017-10-16 14:00:00,116.98,117.29,116.93,117.27,12478.0,109.1516,109.4409,109.105,109.4222,12478.0
2017-10-16 14:30:00,117.17,117.3,117.01,117.13,23017.0,109.3289,109.4502,109.1796,109.2916,23017.0
2017-10-16 15:00:00,117.12,117.32,117.07,117.21,33024.0,109.2822,109.4689,109.2356,109.3662,33024.0
2017-10-16 15:30:00,117.18,117.45,117.1,117.32,124007.0,109.3382,109.5902,109.2636,109.4689,124007.0
2017-10-17 09:30:00,116.89,117.5,116.68,117.29,40463.0,109.0676,109.6368,108.8717,109.4409,40463.0
2017-10-17 10:00:00,117.34,117.49,117.11,117.48,12957.0,109.4875,109.6275,109.2729,109.6181,12957.0
2017-10-17 10:30:00,117.45,117.7,117.32,117.55,31441.0,109.5902,109.8234,109.4689,109.6835,31441.0
2017-10-17 11:00:00,117.55,117.82,117.51,117.68,12745.0,109.6835,109.9354,109.6461,109.8048,12745.0
2017-10-17 11:30:00,117.65,117.75,117.55,117.62,14858.0,109.7768,109.8701,109.6835,109.7488,14858.0
2017-10-17 12:00:00,117.62,117.66,117.45,117.53,23576.0,109.7488,109.7861,109.5902,109.6648,23576.0
2017-10-17 12:30:00,117.51,117.61,117.42,117.51,13400.0,109.6461,109.7394,109.5622,109.6461,13400.0
2017-10-17 13:00:00,117.5,117.54,117.24,117.26,14300.0,109.6368,109.6741,109.3942,109.4129,14300.0
2017-10-17 13:30:00,117.31,117.54,117.25,117.39,29919.0,109.4595,109.6741,109.4035,109.5342,29919.0
2017-10-17 14:00:00,117.39,117.43,117.08,117.1,32371.0,109.5342,109.5715,109.2449,109.2636,32371.0
2017-10-17 14:30:00,117.15,117.28,117.09,117.24,38525.0,109.3102,109.4315,109.2542,109.3942,38525.0
2017-10-17 15:00:00,117.25,117.29,116.63,116.77,70368.0,109.4035,109.4409,108.825,108.9557,70368.0
2017-10-17 15:30:00,116.77,117.27,116.77,117.03,125827.0,108.9557,109.4222,108.9557,109.1983,125827.0
2017-10-18 09:30:00,117.52,117.6,116.96,117.1,44127.0,109.6555,109.7301,109.1329,109.2636,44127.0
2017-10-18 10:00:00,117.15,117.41,116.97,117.41,21733.0,109.3102,109.5528,109.1423,109.5528,21733.0
2017-10-18 10:30:00,117.44,117.44,116.97,117.21,23068.0,109.5808,109.5808,109.1423,109.3662,23068.0
2017-10-18 11:00:00,117.21,117.46,116.89,117.03,39283.0,109.3662,109.5995,109.0676,109.1983,39283.0
2017-10-18 11:30:00,117.07,117.1,116.93,117.07,18506.0,109.2356,109.2636,109.105,109.2356,18506.0
2017-10-18 12:00:00,117.11,117.14,116.92,117.09,36327.0,109.2729,109.3009,109.0956,109.2542,36327.0
2017-10-18 12:30:00,117.09,117.2,117.01,117.06,20429.0,109.2542,109.3569,109.1796,109.2263,20429.0
2017-10-18 13:00:00,117.02,117.19,116.99,117.1,23899.0,109.1889,109.3476,109.1609,109.2636,23899.0
2017-10-18 13:30:00,117.12,117.3,117.11,117.2,15053.0,109.2822,109.4502,109.2729,109.3569,15053.0
2017-10-18 14:00:00,117.24,117.38,117.13,117.21,18642.0,109.3942,109.5248,109.2916,109.3662,18642.0
2017-10-18 14:30:00,117.17,117.19,116.99,117.0,17976.0,109.3289,109.3476,109.1609,109.1703,17976.0
2017-10-18 15:00:00,117.01,117.17,117.01,117.17,26554.0,109.1796,109.3289,109.1796,109.3289,26554.0
2017-10-18 15:30:00,117.13,117.18,116.91,116.96,104409.0,109.2916,109.3382,109.0863,109.1329,104409.0
2017-10-19 09:30:00,116.32,117.06,116.15,116.98,60219.0,108.5358,109.2263,108.3772,109.1516,60219.0
2017-10-19 10:00:00,116.98,117.87,116.63,117.79,41081.0,109.1516,109.9821,108.825,109.9074,41081.0
2017-10-19 10:30:00,117.82,118.2,117.55,118.18,50958.0,109.9354,110.29,109.6835,110.2713,50958.0
2017-10-19 11:00:00,118.18,118.87,118.11,118.78,126929.0,110.2713,110.9151,110.206,110.8312,126929.0
2017-10-19 11:30:00,118.8,118.87,118.48,118.66,84370.0,110.8498,110.9151,110.5512,110.7192,84370.0
2017-10-19 12:00:00,118.62,118.75,118.46,118.57,42627.0,110.6819,110.8032,110.5326,110.6352,42627.0
2017-10-19 12:30:00,118.56,118.75,118.47,118.72,39936.0,110.6259,110.8032,110.5419,110.7752,39936.0
2017-10-19 13:00:00,118.68,119.42,118.68,119.35,48935.0,110.7378,111.4283,110.7378,111.363,48935.0
2017-10-19 13:30:00,119.34,119.8,119.2,119.67,86683.0,111.3537,111.7829,111.223,111.6616,86683.0
2017-10-19 14:00:00,119.64,119.85,119.55,119.67,69669.0,111.6336,111.8295,111.5496,111.6616,69669.0
2017-10-19 14:30:00,119.66,120.23,119.66,120.15,52748.0,111.6523,112.1841,111.6523,112.1095,52748.0
2017-10-19 15:00:00,120.16,120.33,119.92,119.98,96556.0,112.1188,112.2774,111.8949,111.9508,96556.0
2017-10-19 15:30:00,119.97,120.18,119.91,120.03,254498.0,111.9415,112.1375,111.8855,111.9975,254498.0
2017-10-20 09:30:00,120.58,120.94,120.08,120.82,61433.0,112.5107,112.8466,112.0442,112.7346,61433.0
2017-10-20 10:00:00,120.82,121.57,120.68,121.48,43936.0,112.7346,113.4344,112.604,113.3505,43936.0
2017-10-20 10:30:00,121.56,122.28,121.55,122.28,76607.0,113.4251,114.0969,113.4158,114.0969,76607.0
2017-10-20 11:00:00,122.28,122.54,121.85,121.97,67324.0,114.0969,114.3395,113.6957,113.8077,67324.0
2017-10-20 11:30:00,121.97,122.13,121.62,122.04,45650.0,113.8077,113.957,113.4811,113.873,45650.0
2017-10-20 12:00:00,122.06,122.12,121.64,121.7,46156.0,113.8917,113.9476,113.4998,113.5557,46156.0
2017-10-20 12:30:00,121.7,122.05,121.5,121.61,44894.0,113.5557,113.8823,113.3691,113.4718,44894.0
2017-10-20 13:00:00,121.64,121.88,121.17,121.62,33540.0,113.4998,113.7237,113.0612,113.4811,33540.0
2017-10-20 13:30:00,121.55,121.61,121.18,121.27,32080.0,113.4158,113.4718,113.0705,113.1545,32080.0
2017-10-20 14:00:00,121.25,121.47,121.19,121.46,85375.0,113.1359,113.3411,113.0799,113.3318,85375.0
2017-10-20 14:30:00,121.5,121.84,121.45,121.8,37564.0,113.3691,113.6864,113.3225,113.6491,37564.0
2017-10-20 15:00:00,121.77,121.85,121.57,121.8,55083.0,113.6211,113.6957,113.4344,113.6491,55083.0
2017-10-20 15:30:00,121.82,121.85,121.51,121.61,179415.0,113.6677,113.6957,113.3785,113.4718,179415.0
2017-10-23 09:30:00,121.5,121.89,121.28,121.41,50781.0,113.3691,113.733,113.1639,113.2852,50781.0
2017-10-23 10:00:00,121.33,121.34,120.18,120.44,61210.0,113.2105,113.2198,112.1375,112.3801,61210.0
2017-10-23 10:30:00,120.5,121.23,120.5,121.03,47964.0,112.436,113.1172,112.436,112.9306,47964.0
2017-10-23 11:00:00,121.05,121.22,120.8,120.95,25958.0,112.9492,113.1079,112.716,112.8559,25958.0
2017-10-23 11:30:00,120.9,121.19,120.8,121.12,59002.0,112.8093,113.0799,112.716,113.0146,59002.0
2017-10-23 12:00:00,121.16,121.6,121.03,121.57,47667.0,113.0519,113.4624,112.9306,113.4344,47667.0
2017-10-23 12:30:00,121.59,122.0,121.36,121.83,50617.0,113.4531,113.8357,113.2385,113.677,50617.0
2017-10-23 13:00:00,121.83,121.98,121.33,121.54,43253.0,113.677,113.817,113.2105,113.4065,43253.0
2017-10-23 13:30:00,121.54,121.68,121.35,121.46,47048.0,113.4065,113.5371,113.2292,113.3318,47048.0
2017-10-23 14:00:00,121.39,121.58,121.25,121.3,31648.0,113.2665,113.4438,113.1359,113.1825,31648.0
2017-10-23 14:30:00,121.33,121.38,120.98,121.07,44727.0,113.2105,113.2572,112.8839,112.9679,44727.0
2017-10-23 15:00:00,121.1,121.37,120.94,121.1,83430.0,112.9959,113.2478,112.8466,112.9959,83430.0
2017-10-23 15:30:00,121.1,121.32,121.07,121.16,148705.0,112.9959,113.2012,112.9679,113.0519,148705.0
2017-10-24 09:30:00,121.17,122.08,121.17,121.97,55060.0,113.0612,113.9103,113.0612,113.8077,55060.0
2017-10-24 10:00:00,121.89,122.03,121.21,121.77,33170.0,113.733,113.8637,113.0985,113.6211,33170.0
2017-10-24 10:30:00,121.72,122.31,121.71,122.31,54516.0,113.5744,114.1249,113.5651,114.1249,54516.0
2017-10-24 11:00:00,122.27,122.5,122.2,122.48,35751.0,114.0876,114.3022,114.0223,114.2835,35751.0
2017-10-24 11:30:00,122.48,122.53,122.26,122.43,34371.0,114.2835,114.3302,114.0783,114.2369,34371.0
2017-10-24 12:00:00,122.43,122.86,122.4,122.71,61353.0,114.2369,114.6381,114.2089,114.4982,61353.0
2017-10-24 12:30:00,122.72,122.75,122.5,122.56,28350.0,114.5075,114.5355,114.3022,114.3582,28350.0
2017-10-24 13:00:00,122.58,122.77,122.54,122.75,42827.0,114.3769,114.5541,114.3395,114.5355,42827.0
2017-10-24 13:30:00,122.74,123.12,122.66,123.03,37418.0,114.5261,114.8807,114.4515,114.7967,37418.0
2017-10-24 14:00:00,123.03,123.3,122.8,123.3,60376.0,114.7967,115.0487,114.5821,115.0487,60376.0
2017-10-24 14:30:00,123.21,123.37,122.86,123.23,47915.0,114.9647,115.114,114.6381,114.9834,47915.0
2017-10-24 15:00:00,123.24,123.65,123.03,123.55,108159.0,114.9927,115.3752,114.7967,115.2819,108159.0
2017-10-24 15:30:00,123.57,123.85,123.54,123.77,229535.0,115.3006,115.5619,115.2726,115.4872,229535.0
2017-10-25 09:30:00,123.25,123.33,121.7,123.29,116765.0,115.002,115.0767,113.5557,115.0393,116765.0
2017-10-25 10:00:00,123.33,123.33,122.68,123.13,88160.0,115.0767,115.0767,114.4702,114.89,88160.0
2017-10-25 10:30:00,123.07,123.5,122.7,122.77,57255.0,114.8341,115.2353,114.4888,114.5541,57255.0
2017-10-25 11:00:00,122.76,123.13,122.19,122.86,96128.0,114.5448,114.89,114.013,114.6381,96128.0
2017-10-25 11:30:00,122.79,122.87,121.5,121.73,69240.0,114.5728,114.6474,113.3691,113.5837,69240.0
2017-10-25 12:00:00,121.69,122.06,121.34,121.42,74630.0,113.5464,113.8917,113.2198,113.2945,74630.0
2017-10-25 12:30:00,121.42,121.99,121.38,121.86,32775.0,113.2945,113.8263,113.2572,113.705,32775.0
2017-10-25 13:00:00,121.86,121.86,121.38,121.52,34899.0,113.705,113.705,113.2572,113.3878,34899.0
2017-10-25 13:30:00,121.47,121.79,121.46,121.71,41148.0,113.3411,113.6397,113.3318,113.5651,41148.0
2017-10-25 14:00:00,121.73,121.88,121.49,121.75,67609.0,113.5837,113.7237,113.3598,113.6024,67609.0
2017-10-25 14:30:00,121.71,122.48,121.59,122.37,53029.0,113.5651,114.2835,113.4531,114.1809,53029.0
2017-10-25 15:00:00,122.36,122.73,121.93,122.65,115973.0,114.1716,114.5168,113.7704,114.4422,115973.0
2017-10-25 15:30:00,122.62,122.82,122.13,122.32,273270.0,114.4142,114.6008,113.957,114.1343,273270.0
2017-10-26 09:30:00,123.0,123.0,120.91,121.79,54396.0,114.7687,114.7687,112.8186,113.6397,54396.0
2017-10-26 10:00:00,121.68,122.92,121.56,122.45,92331.0,113.5371,114.6941,113.4251,114.2556,92331.0
2017-10-26 10:30:00,122.38,122.43,121.78,122.04,44902.0,114.1902,114.2369,113.6304,113.873,44902.0
2017-10-26 11:00:00,122.03,123.45,122.03,123.45,115950.0,113.8637,115.1886,113.8637,115.1886,115950.0
2017-10-26 11:30:00,123.44,123.94,123.36,123.43,70510.0,115.1793,115.6458,115.1047,115.17,70510.0
2017-10-26 12:00:00,123.48,123.86,123.38,123.62,40957.0,115.2166,115.5712,115.1233,115.3473,40957.0
2017-10-26 12:30:00,123.64,123.67,123.21,123.43,71523.0,115.3659,115.3939,114.9647,115.17,71523.0
2017-10-26 13:00:00,123.31,123.74,123.27,123.72,32411.0,115.058,115.4592,115.0207,115.4406,32411.0
2017-10-26 13:30:00,123.68,123.7,123.09,123.09,26949.0,115.4032,115.4219,114.8527,114.8527,26949.0
2017-10-26 14:00:00,123.09,123.27,122.78,123.27,37815.0,114.8527,115.0207,114.5635,115.0207,37815.0
2017-10-26 14:30:00,123.22,123.37,122.94,122.94,51834.0,114.974,115.114,114.7128,114.7128,51834.0
2017-10-26 15:00:00,122.97,123.37,122.96,123.29,76815.0,114.7408,115.114,114.7314,115.0393,76815.0
2017-10-26 15:30:00,123.32,123.44,122.95,123.01,264007.0,115.0673,115.1793,114.7221,114.7781,264007.0
2017-10-27 09:30:00,122.55,123.09,121.84,121.92,39808.0,114.3489,114.8527,113.6864,113.761,39808.0
2017-10-27 10:00:00,121.85,122.53,121.74,121.99,28854.0,113.6957,114.3302,113.5931,113.8263,28854.0
2017-10-27 10:30:00,122.0,122.02,121.31,121.85,27783.0,113.8357,113.8543,113.1918,113.6957,27783.0
2017-10-27 11:00:00,121.74,122.26,121.4,122.0,38751.0,113.5931,114.0783,113.2758,113.8357,38751.0
2017-10-27 11:30:00,122.09,122.83,121.85,122.78,42649.0,113.9196,114.6101,113.6957,114.5635,42649.0
2017-10-27 12:00:00,122.8,122.95,122.59,122.75,17213.0,114.5821,114.7221,114.3862,114.5355,17213.0
2017-10-27 12:30:00,122.81,122.95,122.67,122.89,33927.0,114.5915,114.7221,114.4608,114.6661,33927.0
2017-10-27 13:00:00,122.93,122.93,122.63,122.74,34560.0,114.7034,114.7034,114.4235,114.5261,34560.0
2017-10-27 13:30:00,122.7,122.95,122.64,122.74,30285.0,114.4888,114.7221,114.4328,114.5261,30285.0
2017-10-27 14:00:00,122.76,122.76,122.41,122.52,29369.0,114.5448,114.5448,114.2182,114.3209,29369.0
2017-10-27 14:30:00,122.47,122.78,122.47,122.51,24219.0,114.2742,114.5635,114.2742,114.3115,24219.0
2017-10-27 15:00:00,122.54,122.65,122.31,122.63,70660.0,114.3395,114.4422,114.1249,114.4235,70660.0
2017-10-27 15:30:00,122.62,122.62,122.3,122.46,158430.0,114.4142,114.4142,114.1156,114.2649,158430.0
2017-10-30 09:30:00,122.19,122.91,121.55,122.61,80304.0,114.013,114.6848,113.4158,114.4048,80304.0
2017-10-30 10:00:00,122.71,123.17,122.26,122.28,78012.0,114.4982,114.9274,114.0783,114.0969,78012.0
2017-10-30 10:30:00,122.36,123.09,122.31,122.8,68585.0,114.1716,114.8527,114.1249,114.5821,68585.0
2017-10-30 11:00:00,122.77,122.99,122.5,122.55,52223.0,114.5541,114.7594,114.3022,114.3489,52223.0
2017-10-30 11:30:00,122.6,122.68,122.15,122.4,75324.0,114.3955,114.4702,113.9756,114.2089,75324.0
2017-10-30 12:00:00,122.48,122.5,121.74,122.11,38904.0,114.2835,114.3022,113.5931,113.9383,38904.0
2017-10-30 12:30:00,122.02,122.08,121.75,121.86,20031.0,113.8543,113.9103,113.6024,113.705,20031.0
2017-10-30 13:00:00,121.88,122.16,121.75,121.81,55619.0,113.7237,113.985,113.6024,113.6584,55619.0
2017-10-30 13:30:00,121.81,122.25,121.75,122.13,29618.0,113.6584,114.0689,113.6024,113.957,29618.0
2017-10-30 14:00:00,122.1,122.4,121.85,122.04,32575.0,113.929,114.2089,113.6957,113.873,32575.0
2017-10-30 14:30:00,122.05,122.28,121.85,121.95,25261.0,113.8823,114.0969,113.6957,113.789,25261.0
2017-10-30 15:00:00,121.95,121.95,121.39,121.39,56468.0,113.789,113.789,113.2665,113.2665,56468.0
2017-10-30 15:30:00,121.43,122.11,121.28,121.97,160181.0,113.3038,113.9383,113.1639,113.8077,160181.0
2017-10-31 09:30:00,122.5,123.01,121.81,122.55,68764.0,114.3022,114.7781,113.6584,114.3489,68764.0
2017-10-31 10:00:00,122.58,122.85,122.31,122.75,47331.0,114.3769,114.6288,114.1249,114.5355,47331.0
2017-10-31 10:30:00,122.76,122.76,121.95,122.24,31743.0,114.5448,114.5448,113.789,114.0596,31743.0
2017-10-31 11:00:00,122.21,122.61,122.16,122.49,30243.0,114.0316,114.4048,113.985,114.2929,30243.0
2017-10-31 11:30:00,122.49,122.71,122.2,122.71,31479.0,114.2929,114.4982,114.0223,114.4982,31479.0
2017-10-31 12:00:00,122.73,122.73,122.28,122.49,25326.0,114.5168,114.5168,114.0969,114.2929,25326.0
2017-10-31 12:30:00,122.47,122.5,122.01,122.3,47304.0,114.2742,114.3022,113.845,114.1156,47304.0
2017-10-31 13:00:00,122.28,122.43,121.97,121.97,22743.0,114.0969,114.2369,113.8077,113.8077,22743.0
2017-10-31 13:30:00,122.04,122.3,121.9,122.29,49615.0,113.873,114.1156,113.7424,114.1063,49615.0
2017-10-31 14:00:00,122.25,122.43,122.12,122.32,30325.0,114.0689,114.2369,113.9476,114.1343,30325.0
2017-10-31 14:30:00,122.3,122.32,122.1,122.21,35157.0,114.1156,114.1343,113.929,114.0316,35157.0
2017-10-31 15:00:00,122.23,122.37,122.15,122.17,59049.0,114.0503,114.1809,113.9756,113.9943,59049.0
2017-10-31 15:30:00,122.15,122.15,121.68,121.75,223189.0,113.9756,113.9756,113.5371,113.6024,223189.0
2017-11-01 09:30:00,122.55,122.7,121.52,121.76,113263.0,114.3489,114.4888,113.3878,113.6117,113263.0
2017-11-01 10:00:00,121.63,121.67,121.01,121.11,62439.0,113.4904,113.5278,112.9119,113.0052,62439.0
2017-11-01 10:30:00,121.09,121.18,120.34,120.64,93592.0,112.9866,113.0705,112.2868,112.5667,93592.0
2017-11-01 11:00:00,120.66,121.29,120.65,121.29,97534.0,112.5853,113.1732,112.576,113.1732,97534.0
2017-11-01 11:30:00,121.24,121.36,120.15,120.23,75991.0,113.1265,113.2385,112.1095,112.1841,75991.0
2017-11-01 12:00:00,120.27,121.08,120.23,120.41,70865.0,112.2214,112.9772,112.1841,112.3521,70865.0
2017-11-01 12:30:00,120.46,120.78,120.16,120.46,51169.0,112.3987,112.6973,112.1188,112.3987,51169.0
2017-11-01 13:00:00,120.46,120.54,120.18,120.41,50053.0,112.3987,112.4734,112.1375,112.3521,50053.0
2017-11-01 13:30:00,120.41,120.66,120.26,120.52,56530.0,112.3521,112.5853,112.2121,112.4547,56530.0
2017-11-01 14:00:00,120.55,120.97,120.13,120.13,79896.0,112.4827,112.8746,112.0908,112.0908,79896.0
2017-11-01 14:30:00,120.13,120.86,120.08,120.49,106269.0,112.0908,112.772,112.0442,112.4267,106269.0
2017-11-01 15:00:00,120.5,121.05,120.34,120.88,179734.0,112.436,112.9492,112.2868,112.7906,179734.0
2017-11-01 15:30:00,120.88,121.47,120.26,121.09,331258.0,112.7906,113.3411,112.2121,112.9866,331258.0
2017-11-02 09:30:00,122.86,128.77,122.5,126.63,869778.0,114.6381,120.1526,114.3022,118.1558,869778.0
2017-11-02 10:00:00,126.74,126.96,122.85,124.94,485444.0,118.2585,118.4637,114.6288,116.5789,485444.0
2017-11-02 10:30:00,124.87,127.14,124.65,127.04,253069.0,116.5136,118.6317,116.3083,118.5384,253069.0
2017-11-02 11:00:00,127.04,128.02,126.03,127.34,242699.0,118.5384,119.4528,117.596,118.8183,242699.0
2017-11-02 11:30:00,127.28,128.05,125.29,125.48,97084.0,118.7623,119.4808,116.9055,117.0828,97084.0
2017-11-02 12:00:00,125.39,127.29,125.39,126.7,78346.0,116.9988,118.7717,116.9988,118.2211,78346.0
2017-11-02 12:30:00,126.65,126.7,125.08,125.27,88952.0,118.1745,118.2211,116.7096,116.8868,88952.0
2017-11-02 13:00:00,125.23,125.41,124.13,124.17,83054.0,116.8495,117.0175,115.8231,115.8604,83054.0
2017-11-02 13:30:00,124.19,124.28,123.22,123.63,161085.0,115.8791,115.9631,114.974,115.3566,161085.0
2017-11-02 14:00:00,123.65,123.75,122.27,123.1,184509.0,115.3752,115.4686,114.0876,114.8621,184509.0
2017-11-02 14:30:00,123.18,123.2,122.68,122.94,152123.0,114.9367,114.9554,114.4702,114.7128,152123.0
2017-11-02 15:00:00,122.94,124.91,122.85,124.47,234818.0,114.7128,116.5509,114.6288,116.1404,234818.0
2017-11-02 15:30:00,124.43,124.5,124.0,124.27,383691.0,116.103,116.1684,115.7018,115.9538,383691.0
2017-11-03 09:30:00,123.8,125.11,123.09,124.61,207225.0,115.5152,116.7375,114.8527,116.271,207225.0
2017-11-03 10:00:00,124.59,124.75,124.1,124.55,136589.0,116.2523,116.4016,115.7951,116.215,136589.0
2017-11-03 10:30:00,124.58,125.34,124.5,125.17,99297.0,116.243,116.9522,116.1684,116.7935,99297.0
2017-11-03 11:00:00,125.17,125.25,124.96,125.19,96691.0,116.7935,116.8682,116.5976,116.8122,96691.0
2017-11-03 11:30:00,125.19,125.53,124.9,125.53,93488.0,116.8122,117.1294,116.5416,117.1294,93488.0
2017-11-03 12:00:00,125.52,125.81,125.39,125.75,54042.0,117.1201,117.3907,116.9988,117.3347,54042.0
2017-11-03 12:30:00,125.77,125.77,124.96,125.6,33104.0,117.3534,117.3534,116.5976,117.1948,33104.0
2017-11-03 13:00:00,125.61,125.7,124.4,125.12,60050.0,117.2041,117.2881,116.0751,116.7469,60050.0
2017-11-03 13:30:00,125.0,126.04,124.91,126.02,50500.0,116.6349,117.6053,116.5509,117.5866,50500.0
2017-11-03 14:00:00,126.02,126.12,125.67,125.98,43908.0,117.5866,117.68,117.2601,117.5493,43908.0
2017-11-03 14:30:00,125.97,126.18,125.67,126.15,50625.0,117.54,117.7359,117.2601,117.7079,50625.0
2017-11-03 15:00:00,126.15,126.18,125.66,125.85,61650.0,117.7079,117.7359,117.2507,117.428,61650.0
2017-11-03 15:30:00,125.87,126.46,125.67,126.43,273950.0,117.4467,117.9972,117.2601,117.9692,273950.0
2017-11-06 09:30:00,126.2,126.43,125.42,125.86,66480.0,117.7546,117.9692,117.0268,117.4374,66480.0
2017-11-06 10:00:00,125.9,126.27,125.53,125.61,57103.0,117.4747,117.8199,117.1294,117.2041,57103.0
2017-11-06 10:30:00,125.62,126.09,125.34,125.34,43177.0,117.2134,117.652,116.9522,116.9522,43177.0
2017-11-06 11:00:00,125.3,125.3,124.26,124.26,57480.0,116.9148,116.9148,115.9444,115.9444,57480.0
2017-11-06 11:30:00,124.26,124.84,124.21,124.52,30328.0,115.9444,116.4856,115.8978,116.187,30328.0
2017-11-06 12:00:00,124.56,124.63,124.27,124.55,35512.0,116.2244,116.2897,115.9538,116.215,35512.0
2017-11-06 12:30:00,124.56,124.59,123.96,124.03,24008.0,116.2244,116.2523,115.6645,115.7298,24008.0
2017-11-06 13:00:00,124.0,124.31,123.91,124.15,37437.0,115.7018,115.9911,115.6178,115.8418,37437.0
2017-11-06 13:30:00,124.08,124.53,124.04,124.26,32522.0,115.7765,116.1964,115.7391,115.9444,32522.0
2017-11-06 14:00:00,124.27,124.27,123.65,123.94,35404.0,115.9538,115.9538,115.3752,115.6458,35404.0
2017-11-06 14:30:00,123.93,124.44,123.9,124.41,58645.0,115.6365,116.1124,115.6085,116.0844,58645.0
2017-11-06 15:00:00,124.44,124.75,124.37,124.56,58435.0,116.1124,116.4016,116.0471,116.2244,58435.0
2017-11-06 15:30:00,124.6,124.94,124.59,124.63,137051.0,116.2617,116.5789,116.2523,116.2897,137051.0
2017-11-07 09:30:00,124.3,125.0,123.79,123.8,45610.0,115.9817,116.6349,115.5059,115.5152,45610.0
2017-11-07 10:00:00,123.76,123.76,122.35,122.72,65264.0,115.4779,115.4779,114.1622,114.5075,65264.0
2017-11-07 10:30:00,122.75,123.24,122.39,123.21,92540.0,114.5355,114.9927,114.1996,114.9647,92540.0
2017-11-07 11:00:00,123.26,123.7,122.94,123.1,76118.0,115.0113,115.4219,114.7128,114.8621,76118.0
2017-11-07 11:30:00,123.18,123.3,122.26,122.41,52196.0,114.9367,115.0487,114.0783,114.2182,52196.0
2017-11-07 12:00:00,122.37,122.89,122.27,122.38,38885.0,114.1809,114.6661,114.0876,114.1902,38885.0
2017-11-07 12:30:00,122.41,122.66,122.13,122.2,45863.0,114.2182,114.4515,113.957,114.0223,45863.0
2017-11-07 13:00:00,122.23,122.24,121.92,122.0,63209.0,114.0503,114.0596,113.761,113.8357,63209.0
2017-11-07 13:30:00,121.96,122.3,121.63,122.0,64865.0,113.7983,114.1156,113.4904,113.8357,64865.0
2017-11-07 14:00:00,122.0,122.69,121.94,122.45,70441.0,113.8357,114.4795,113.7797,114.2556,70441.0
2017-11-07 14:30:00,122.43,122.46,122.02,122.27,59762.0,114.2369,114.2649,113.8543,114.0876,59762.0
2017-11-07 15:00:00,122.24,122.43,122.09,122.16,87384.0,114.0596,114.2369,113.9196,113.985,87384.0
2017-11-07 15:30:00,122.16,122.68,122.15,122.66,210394.0,113.985,114.4702,113.9756,114.4515,210394.0
2017-11-08 09:30:00,122.96,123.21,122.07,122.87,32447.0,114.7314,114.9647,113.901,114.6474,32447.0
2017-11-08 10:00:00,122.82,123.46,122.5,122.57,42802.0,114.6008,115.198,114.3022,114.3675,42802.0
2017-11-08 10:30:00,122.66,123.53,122.47,122.9,29308.0,114.4515,115.2633,114.2742,114.6754,29308.0
2017-11-08 11:00:00,122.92,122.99,122.61,122.67,19158.0,114.6941,114.7594,114.4048,114.4608,19158.0
2017-11-08 11:30:00,122.63,122.92,122.5,122.51,47366.0,114.4235,114.6941,114.3022,114.3115,47366.0
2017-11-08 12:00:00,122.5,122.95,122.5,122.81,42251.0,114.3022,114.7221,114.3022,114.5915,42251.0
2017-11-08 12:30:00,122.83,123.07,122.6,123.0,13677.0,114.6101,114.8341,114.3955,114.7687,13677.0
2017-11-08 13:00:00,123.13,123.5,123.13,123.17,16623.0,114.89,115.2353,114.89,114.9274,16623.0
2017-11-08 13:30:00,123.19,123.42,123.08,123.36,22440.0,114.946,115.1606,114.8434,115.1047,22440.0
2017-11-08 14:00:00,123.31,123.67,123.31,123.64,27715.0,115.058,115.3939,115.058,115.3659,27715.0
2017-11-08 14:30:00,123.67,123.94,123.45,123.93,54135.0,115.3939,115.6458,115.1886,115.6365,54135.0
2017-11-08 15:00:00,123.95,124.18,123.69,124.0,58536.0,115.6552,115.8698,115.4126,115.7018,58536.0
2017-11-08 15:30:00,124.0,124.07,123.71,123.92,153184.0,115.7018,115.7671,115.4312,115.6272,153184.0
2017-11-09 09:30:00,123.45,123.59,122.64,123.39,65069.0,115.1886,115.3193,114.4328,115.1326,65069.0
2017-11-09 10:00:00,123.45,124.33,123.33,124.06,57153.0,115.1886,116.0097,115.0767,115.7578,57153.0
2017-11-09 10:30:00,123.97,124.32,123.83,123.99,55328.0,115.6738,116.0004,115.5432,115.6925,55328.0
2017-11-09 11:00:00,124.0,124.25,123.72,123.98,59934.0,115.7018,115.9351,115.4406,115.6832,59934.0
2017-11-09 11:30:00,124.01,124.15,122.69,123.18,33167.0,115.7112,115.8418,114.4795,114.9367,33167.0
2017-11-09 12:00:00,123.22,123.22,122.63,122.77,38620.0,114.974,114.974,114.4235,114.5541,38620.0
2017-11-09 12:30:00,122.73,123.6,122.51,123.6,44011.0,114.5168,115.3286,114.3115,115.3286,44011.0
2017-11-09 13:00:00,123.51,124.02,123.35,123.87,31372.0,115.2446,115.7205,115.0953,115.5805,31372.0
2017-11-09 13:30:00,123.89,124.11,123.56,123.81,35926.0,115.5992,115.8045,115.2913,115.5245,35926.0
2017-11-09 14:00:00,123.83,124.45,123.67,124.34,63126.0,115.5432,116.1217,115.3939,116.0191,63126.0
2017-11-09 14:30:00,124.35,124.68,124.09,124.32,48298.0,116.0284,116.3363,115.7858,116.0004,48298.0
2017-11-09 15:00:00,124.33,124.67,123.98,124.42,62706.0,116.0097,116.327,115.6832,116.0937,62706.0
2017-11-09 15:30:00,124.44,124.87,124.35,124.66,174322.0,116.1124,116.5136,116.0284,116.3177,174322.0
2017-11-10 09:30:00,124.1,124.34,123.01,123.16,63651.0,115.7951,116.0191,114.7781,114.918,63651.0
2017-11-10 10:00:00,123.06,123.93,122.37,123.61,51106.0,114.8247,115.6365,114.1809,115.3379,51106.0
2017-11-10 10:30:00,123.63,123.67,123.07,123.08,76439.0,115.3566,115.3939,114.8341,114.8434,76439.0
2017-11-10 11:00:00,123.15,123.78,123.11,123.62,48841.0,114.9087,115.4965,114.8714,115.3473,48841.0
2017-11-10 11:30:00,123.52,123.64,123.5,123.63,18193.0,115.2539,115.3659,115.2353,115.3566,18193.0
2017-11-10 12:00:00,123.62,124.09,123.62,124.04,33064.0,115.3473,115.7858,115.3473,115.7391,33064.0
2017-11-10 12:30:00,124.06,124.08,123.86,123.93,17922.0,115.7578,115.7765,115.5712,115.6365,17922.0
2017-11-10 13:00:00,123.98,124.4,123.8,124.29,22415.0,115.6832,116.0751,115.5152,115.9724,22415.0
2017-11-10 13:30:00,124.3,124.4,123.77,123.78,51876.0,115.9817,116.0751,115.4872,115.4965,51876.0
2017-11-10 14:00:00,123.79,124.05,123.5,123.98,45708.0,115.5059,115.7485,115.2353,115.6832,45708.0
2017-11-10 14:30:00,124.01,124.07,123.74,124.05,27867.0,115.7112,115.7671,115.4592,115.7485,27867.0
2017-11-10 15:00:00,124.05,124.51,124.04,124.04,62460.0,115.7485,116.1777,115.7391,115.7391,62460.0
2017-11-10 15:30:00,124.12,124.22,123.93,124.09,132045.0,115.8138,115.9071,115.6365,115.7858,132045.0
2017-11-13 09:30:00,123.33,124.5,123.33,123.94,42787.0,115.0767,116.1684,115.0767,115.6458,42787.0
2017-11-13 10:00:00,123.92,124.22,123.63,124.17,22832.0,115.6272,115.9071,115.3566,115.8604,22832.0
2017-11-13 10:30:00,124.12,124.12,123.26,124.0,30925.0,115.8138,115.8138,115.0113,115.7018,30925.0
2017-11-13 11:00:00,124.0,124.22,123.61,124.22,24186.0,115.7018,115.9071,115.3379,115.9071,24186.0
2017-11-13 11:30:00,124.1,124.14,123.73,124.02,19769.0,115.7951,115.8325,115.4499,115.7205,19769.0
2017-11-13 12:00:00,123.97,124.21,123.9,124.03,7402.0,115.6738,115.8978,115.6085,115.7298,7402.0
2017-11-13 12:30:00,124.02,124.17,123.86,123.86,13850.0,115.7205,115.8604,115.5712,115.5712,13850.0
2017-11-13 13:00:00,123.91,123.99,123.63,123.88,26094.0,115.6178,115.6925,115.3566,115.5899,26094.0
2017-11-13 13:30:00,123.88,123.88,123.64,123.86,14028.0,115.5899,115.5899,115.3659,115.5712,14028.0
2017-11-13 14:00:00,123.78,123.81,123.65,123.69,14170.0,115.4965,115.5245,115.3752,115.4126,14170.0
2017-11-13 14:30:00,123.69,123.7,123.31,123.35,47052.0,115.4126,115.4219,115.058,115.0953,47052.0
2017-11-13 15:00:00,123.35,123.79,123.35,123.52,46715.0,115.0953,115.5059,115.0953,115.2539,46715.0
2017-11-13 15:30:00,123.53,124.03,123.53,123.97,167484.0,115.2633,115.7298,115.2633,115.6738,167484.0
2017-11-14 09:30:00,123.9,123.9,122.81,122.81,50707.0,115.6085,115.6085,114.5915,114.5915,50707.0
2017-11-14 10:00:00,123.01,124.0,122.9,123.87,60314.0,114.7781,115.7018,114.6754,115.5805,60314.0
2017-11-14 10:30:00,123.89,123.89,123.05,123.34,34509.0,115.5992,115.5992,114.8154,115.086,34509.0
2017-11-14 11:00:00,123.27,123.74,122.9,122.9,42200.0,115.0207,115.4592,114.6754,114.6754,42200.0
2017-11-14 11:30:00,122.86,123.29,122.73,122.8,37012.0,114.6381,115.0393,114.5168,114.5821,37012.0
2017-11-14 12:00:00,122.83,123.1,122.75,123.1,24578.0,114.6101,114.8621,114.5355,114.8621,24578.0
2017-11-14 12:30:00,123.11,123.14,122.58,122.9,43608.0,114.8714,114.8994,114.3769,114.6754,43608.0
2017-11-14 13:00:00,122.82,123.06,122.66,122.84,13043.0,114.6008,114.8247,114.4515,114.6195,13043.0
2017-11-14 13:30:00,122.83,123.36,122.8,123.28,23773.0,114.6101,115.1047,114.5821,115.03,23773.0
2017-11-14 14:00:00,123.26,123.77,123.1,123.72,27498.0,115.0113,115.4872,114.8621,115.4406,27498.0
2017-11-14 14:30:00,123.61,123.87,123.55,123.66,36815.0,115.3379,115.5805,115.2819,115.3846,36815.0
2017-11-14 15:00:00,123.66,124.0,123.63,123.99,60741.0,115.3846,115.7018,115.3566,115.6925,60741.0
2017-11-14 15:30:00,123.97,124.18,123.86,123.89,127340.0,115.6738,115.8698,115.5712,115.5992,127340.0
2017-11-15 09:30:00,123.61,123.71,121.88,122.15,69632.0,115.3379,115.4312,113.7237,113.9756,69632.0
2017-11-15 10:00:00,122.31,122.81,121.83,122.09,55832.0,114.1249,114.5915,113.677,113.9196,55832.0
2017-11-15 10:30:00,121.96,122.35,121.85,122.05,48652.0,113.7983,114.1622,113.6957,113.8823,48652.0
2017-11-15 11:00:00,122.11,122.85,122.02,122.65,43359.0,113.9383,114.6288,113.8543,114.4422,43359.0
2017-11-15 11:30:00,122.62,122.77,122.29,122.77,42426.0,114.4142,114.5541,114.1063,114.5541,42426.0
2017-11-15 12:00:00,122.72,122.73,122.15,122.4,18837.0,114.5075,114.5168,113.9756,114.2089,18837.0
2017-11-15 12:30:00,122.46,122.7,122.41,122.44,27489.0,114.2649,114.4888,114.2182,114.2462,27489.0
2017-11-15 13:00:00,122.48,122.69,121.97,122.09,68343.0,114.2835,114.4795,113.8077,113.9196,68343.0
2017-11-15 13:30:00,122.09,122.13,121.64,121.69,28859.0,113.9196,113.957,113.4998,113.5464,28859.0
2017-11-15 14:00:00,121.68,121.87,121.4,121.43,38721.0,113.5371,113.7144,113.2758,113.3038,38721.0
2017-11-15 14:30:00,121.43,121.72,121.26,121.37,70957.0,113.3038,113.5744,113.1452,113.2478,70957.0
2017-11-15 15:00:00,121.41,122.06,121.41,121.63,82212.0,113.2852,113.8917,113.2852,113.4904,82212.0
2017-11-15 15:30:00,121.61,121.71,121.45,121.56,156177.0,113.4718,113.5651,113.3225,113.4251,156177.0
2017-11-16 09:30:00,122.15,122.59,121.75,122.49,36762.0,113.9756,114.3862,113.6024,114.2929,36762.0
2017-11-16 10:00:00,122.44,122.75,121.37,122.47,48257.0,114.2462,114.5355,113.2478,114.2742,48257.0
2017-11-16 10:30:00,122.47,123.37,122.19,123.12,39406.0,114.2742,115.114,114.013,114.8807,39406.0
2017-11-16 11:00:00,123.09,123.93,123.0,123.78,70800.0,114.8527,115.6365,114.7687,115.4965,70800.0
2017-11-16 11:30:00,123.75,124.71,123.7,124.51,56742.0,115.4686,116.3643,115.4219,116.1777,56742.0
2017-11-16 12:00:00,124.56,124.6,123.89,124.29,33943.0,116.2244,116.2617,115.5992,115.9724,33943.0
2017-11-16 12:30:00,124.22,124.89,124.15,124.82,64171.0,115.9071,116.5323,115.8418,116.467,64171.0
2017-11-16 13:00:00,124.89,125.74,124.87,125.73,79422.0,116.5323,117.3254,116.5136,117.3161,79422.0
2017-11-16 13:30:00,125.68,125.68,125.0,125.13,34013.0,117.2694,117.2694,116.6349,116.7562,34013.0
2017-11-16 14:00:00,125.2,125.36,124.94,125.17,42153.0,116.8215,116.9708,116.5789,116.7935,42153.0
2017-11-16 14:30:00,125.2,125.2,124.58,124.59,56124.0,116.8215,116.8215,116.243,116.2523,56124.0
2017-11-16 15:00:00,124.59,124.64,124.26,124.37,29497.0,116.2523,116.299,115.9444,116.0471,29497.0
2017-11-16 15:30:00,124.39,124.39,123.81,123.86,152166.0,116.0657,116.0657,115.5245,115.5712,152166.0
2017-11-17 09:30:00,123.26,124.54,122.98,124.04,43410.0,115.0113,116.2057,114.7501,115.7391,43410.0
2017-11-17 10:00:00,124.04,124.99,124.02,124.87,29564.0,115.7391,116.6256,115.7205,116.5136,29564.0
2017-11-17 10:30:00,124.87,124.91,124.49,124.71,34598.0,116.5136,116.5509,116.159,116.3643,34598.0
2017-11-17 11:00:00,124.71,124.83,123.83,124.29,32293.0,116.3643,116.4763,115.5432,115.9724,32293.0
2017-11-17 11:30:00,124.29,124.71,124.27,124.46,20508.0,115.9724,116.3643,115.9538,116.131,20508.0
2017-11-17 12:00:00,124.53,124.72,124.28,124.34,21545.0,116.1964,116.3736,115.9631,116.0191,21545.0
2017-11-17 12:30:00,124.34,124.34,123.7,123.73,17305.0,116.0191,116.0191,115.4219,115.4499,17305.0
2017-11-17 13:00:00,123.81,123.94,123.31,123.34,27802.0,115.5245,115.6458,115.058,115.086,27802.0
2017-11-17 13:30:00,123.38,123.7,123.34,123.56,24395.0,115.1233,115.4219,115.086,115.2913,24395.0
2017-11-17 14:00:00,123.56,123.72,123.19,123.35,26365.0,115.2913,115.4406,114.946,115.0953,26365.0
2017-11-17 14:30:00,123.36,123.52,123.08,123.31,38078.0,115.1047,115.2539,114.8434,115.058,38078.0
2017-11-17 15:00:00,123.26,123.29,122.91,123.0,78471.0,115.0113,115.0393,114.6848,114.7687,78471.0
2017-11-17 15:30:00,123.02,123.39,122.95,123.05,187798.0,114.7874,115.1326,114.7221,114.8154,187798.0
2017-11-20 09:30:00,122.95,125.0,122.72,124.46,57926.0,114.7221,116.6349,114.5075,116.131,57926.0
2017-11-20 10:00:00,124.54,125.38,124.54,124.75,39923.0,116.2057,116.9895,116.2057,116.4016,39923.0
2017-11-20 10:30:00,124.74,124.75,124.0,124.35,17947.0,116.3923,116.4016,115.7018,116.0284,17947.0
2017-11-20 11:00:00,124.28,124.3,123.67,124.11,19528.0,115.9631,115.9817,115.3939,115.8045,19528.0
2017-11-20 11:30:00,124.04,124.11,123.62,123.62,34142.0,115.7391,115.8045,115.3473,115.3473,34142.0
2017-11-20 12:00:00,123.6,123.84,123.42,123.53,31325.0,115.3286,115.5525,115.1606,115.2633,31325.0
2017-11-20 12:30:00,123.54,123.87,123.51,123.56,12173.0,115.2726,115.5805,115.2446,115.2913,12173.0
2017-11-20 13:00:00,123.52,123.87,123.5,123.74,13933.0,115.2539,115.5805,115.2353,115.4592,13933.0
2017-11-20 13:30:00,123.8,124.09,123.73,124.09,14850.0,115.5152,115.7858,115.4499,115.7858,14850.0
2017-11-20 14:00:00,123.97,123.98,123.49,123.55,22252.0,115.6738,115.6832,115.226,115.2819,22252.0
2017-11-20 14:30:00,123.5,123.65,123.32,123.48,38272.0,115.2353,115.3752,115.0673,115.2166,38272.0
2017-11-20 15:00:00,123.46,123.93,123.34,123.83,27918.0,115.198,115.6365,115.086,115.5432,27918.0
2017-11-20 15:30:00,123.83,124.01,123.82,123.89,121485.0,115.5432,115.7112,115.5339,115.5992,121485.0
2017-11-21 09:30:00,123.87,123.87,123.17,123.29,42624.0,115.8159,115.8159,115.1615,115.2737,42624.0
2017-11-21 10:00:00,123.22,123.67,122.99,123.28,36726.0,115.2082,115.6289,114.9932,115.2643,36726.0
2017-11-21 10:30:00,123.17,123.28,122.17,122.3,39316.0,115.1615,115.2643,114.2265,114.348,39316.0
2017-11-21 11:00:00,122.39,123.0,122.12,123.0,71834.0,114.4322,115.0025,114.1797,115.0025,71834.0
2017-11-21 11:30:00,123.09,123.39,122.36,122.4,98778.0,115.0867,115.3672,114.4041,114.4415,98778.0
2017-11-21 12:00:00,122.39,122.49,122.04,122.24,17870.0,114.4322,114.5257,114.1049,114.2919,17870.0
2017-11-21 12:30:00,122.16,122.35,122.07,122.18,18370.0,114.2171,114.3948,114.133,114.2358,18370.0
2017-11-21 13:00:00,122.27,122.54,122.18,122.4,35903.0,114.32,114.5724,114.2358,114.4415,35903.0
2017-11-21 13:30:00,122.41,122.59,122.4,122.48,26909.0,114.4509,114.6192,114.4415,114.5163,26909.0
2017-11-21 14:00:00,122.44,122.7,122.36,122.67,16145.0,114.4789,114.722,114.4041,114.694,16145.0
2017-11-21 14:30:00,122.68,122.8,122.54,122.7,15461.0,114.7033,114.8155,114.5724,114.722,15461.0
2017-11-21 15:00:00,122.64,122.87,122.6,122.63,32341.0,114.6659,114.881,114.6285,114.6566,32341.0
2017-11-21 15:30:00,122.65,122.78,122.54,122.73,124183.0,114.6753,114.7968,114.5724,114.7501,124183.0
2017-11-22 09:30:00,122.89,122.89,122.02,122.36,26382.0,114.8997,114.8997,114.0862,114.4041,26382.0
2017-11-22 10:00:00,122.31,123.25,122.31,122.9,48235.0,114.3574,115.2363,114.3574,114.909,48235.0
2017-11-22 10:30:00,122.9,122.92,122.55,122.72,14424.0,114.909,114.9277,114.5818,114.7407,14424.0
2017-11-22 11:00:00,122.79,122.84,122.51,122.72,13851.0,114.8062,114.8529,114.5444,114.7407,13851.0
2017-11-22 11:30:00,122.75,122.88,122.52,122.77,10066.0,114.7688,114.8903,114.5537,114.7875,10066.0
2017-11-22 12:00:00,122.73,122.8,122.59,122.78,17914.0,114.7501,114.8155,114.6192,114.7968,17914.0
2017-11-22 12:30:00,122.74,123.16,122.68,123.12,33414.0,114.7594,115.1521,114.7033,115.1147,33414.0
2017-11-22 13:00:00,123.14,123.31,123.02,123.28,24606.0,115.1334,115.2924,115.0212,115.2643,24606.0
2017-11-22 13:30:00,123.3,123.32,123.05,123.22,16137.0,115.283,115.3017,115.0493,115.2082,16137.0
2017-11-22 14:00:00,123.19,123.64,123.19,123.33,32734.0,115.1802,115.6009,115.1802,115.3111,32734.0
2017-11-22 14:30:00,123.3,123.35,123.08,123.12,12917.0,115.283,115.3298,115.0773,115.1147,12917.0
2017-11-22 15:00:00,123.09,123.09,122.77,123.0,19361.0,115.0867,115.0867,114.7875,115.0025,19361.0
2017-11-22 15:30:00,123.01,123.02,122.81,122.87,89939.0,115.0119,115.0212,114.8249,114.881,89939.0
2017-11-24 09:30:00,122.61,122.97,121.76,121.99,53090.0,114.6379,114.9745,113.8431,114.0582,53090.0
2017-11-24 10:00:00,122.01,122.71,122.0,122.61,31669.0,114.0769,114.7314,114.0675,114.6379,31669.0
2017-11-24 10:30:00,122.49,122.84,122.35,122.7,18342.0,114.5257,114.8529,114.3948,114.722,18342.0
2017-11-24 11:00:00,122.7,122.7,122.28,122.47,15224.0,114.722,114.722,114.3293,114.507,15224.0
2017-11-24 11:30:00,122.4,122.65,122.24,122.65,13883.0,114.4415,114.6753,114.2919,114.6753,13883.0
2017-11-24 12:00:00,122.6,122.67,122.35,122.67,16309.0,114.6285,114.694,114.3948,114.694,16309.0
2017-11-24 12:30:00,122.68,122.77,122.3,122.42,53571.0,114.7033,114.7875,114.348,114.4602,53571.0
2017-11-27 09:30:00,122.25,122.56,121.43,121.43,48176.0,114.3013,114.5911,113.5346,113.5346,48176.0
2017-11-27 10:00:00,121.56,121.94,120.43,120.54,67566.0,113.6561,114.0114,112.5996,112.7025,67566.0
2017-11-27 10:30:00,120.54,120.6,119.61,119.64,98821.0,112.7025,112.7586,111.8329,111.861,98821.0
2017-11-27 11:00:00,119.67,119.84,119.19,119.35,61610.0,111.889,112.048,111.4402,111.5898,61610.0
2017-11-27 11:30:00,119.33,119.41,118.77,119.06,133101.0,111.5711,111.6459,111.0475,111.3187,133101.0
2017-11-27 12:00:00,119.07,119.88,119.05,119.1,66891.0,111.328,112.0854,111.3093,111.3561,66891.0
2017-11-27 12:30:00,119.1,119.16,118.59,118.84,99212.0,111.3561,111.4122,110.8792,111.113,99212.0
2017-11-27 13:00:00,118.93,119.27,118.75,118.87,56236.0,111.1971,111.515,111.0288,111.141,56236.0
2017-11-27 13:30:00,118.93,118.97,118.62,118.82,38156.0,111.1971,111.2345,110.9073,111.0943,38156.0
2017-11-27 14:00:00,118.83,119.3,118.82,118.89,82422.0,111.1036,111.5431,111.0943,111.1597,82422.0
2017-11-27 14:30:00,118.89,119.13,118.82,118.94,49724.0,111.1597,111.3841,111.0943,111.2065,49724.0
2017-11-27 15:00:00,118.94,119.26,118.91,119.21,97517.0,111.2065,111.5057,111.1784,111.4589,97517.0
2017-11-27 15:30:00,119.21,119.71,119.21,119.63,219071.0,111.4589,111.9264,111.4589,111.8516,219071.0
2017-11-28 09:30:00,119.98,120.84,119.72,120.25,60570.0,112.1789,112.983,111.9358,112.4313,60570.0
2017-11-28 10:00:00,120.26,121.23,120.2,121.21,53905.0,112.4407,113.3476,112.3846,113.3289,53905.0
2017-11-28 10:30:00,121.2,121.34,120.59,120.76,86194.0,113.3195,113.4504,112.7492,112.9082,86194.0
2017-11-28 11:00:00,120.87,120.99,120.39,120.59,22096.0,113.011,113.1232,112.5622,112.7492,22096.0
2017-11-28 11:30:00,120.59,121.05,120.52,121.0,25503.0,112.7492,113.1793,112.6838,113.1326,25503.0
2017-11-28 12:00:00,120.94,121.22,120.86,121.01,33060.0,113.0765,113.3382,113.0017,113.1419,33060.0
2017-11-28 12:30:00,120.96,120.98,120.71,120.89,9801.0,113.0952,113.1139,112.8614,113.0297,9801.0
2017-11-28 13:00:00,120.9,121.18,120.87,120.94,19401.0,113.0391,113.3008,113.011,113.0765,19401.0
2017-11-28 13:30:00,121.05,121.08,120.71,120.86,14176.0,113.1793,113.2073,112.8614,113.0017,14176.0
2017-11-28 14:00:00,120.75,121.15,120.64,120.94,20848.0,112.8988,113.2728,112.796,113.0765,20848.0
2017-11-28 14:30:00,120.94,121.2,120.88,121.17,21832.0,113.0765,113.3195,113.0204,113.2915,21832.0
2017-11-28 15:00:00,121.13,121.61,121.12,121.46,103208.0,113.2541,113.7029,113.2447,113.5626,103208.0
2017-11-28 15:30:00,121.49,121.75,121.31,121.67,106809.0,113.5907,113.8338,113.4224,113.759,106809.0
2017-11-29 09:30:00,121.98,122.48,121.35,122.22,43113.0,114.0488,114.5163,113.4598,114.2732,43113.0
2017-11-29 10:00:00,122.15,122.46,122.01,122.24,26184.0,114.2078,114.4976,114.0769,114.2919,26184.0
2017-11-29 10:30:00,122.24,123.03,122.24,122.99,28450.0,114.2919,115.0306,114.2919,114.9932,28450.0
2017-11-29 11:00:00,122.99,124.71,122.93,124.71,73091.0,114.9932,116.6013,114.9371,116.6013,73091.0
2017-11-29 11:30:00,124.78,124.86,124.13,124.59,47237.0,116.6668,116.7416,116.059,116.4891,47237.0
2017-11-29 12:00:00,124.64,125.04,124.52,124.77,66871.0,116.5359,116.9099,116.4237,116.6574,66871.0
2017-11-29 12:30:00,124.71,124.86,124.47,124.47,39958.0,116.6013,116.7416,116.3769,116.3769,39958.0
2017-11-29 13:00:00,124.47,125.54,124.33,124.77,126656.0,116.3769,117.3774,116.246,116.6574,126656.0
2017-11-29 13:30:00,124.71,124.91,124.63,124.78,43309.0,116.6013,116.7883,116.5265,116.6668,43309.0
2017-11-29 14:00:00,124.83,125.28,124.7,124.79,96042.0,116.7135,117.1343,116.592,116.6761,96042.0
2017-11-29 14:30:00,124.84,125.03,124.5,124.55,41779.0,116.7229,116.9005,116.405,116.4517,41779.0
2017-11-29 15:00:00,124.55,125.18,124.55,125.11,39285.0,116.4517,117.0408,116.4517,116.9753,39285.0
2017-11-29 15:30:00,125.17,125.18,124.65,124.84,131584.0,117.0314,117.0408,116.5452,116.7229,131584.0
2017-11-30 09:30:00,124.6,125.6,124.42,124.51,65331.0,116.4985,117.4335,116.3302,116.4143,65331.0
2017-11-30 10:00:00,124.55,125.02,123.82,124.05,108456.0,116.4517,116.8912,115.7692,115.9842,108456.0
2017-11-30 10:30:00,124.0,124.24,123.5,123.88,62773.0,115.9375,116.1619,115.47,115.8253,62773.0
2017-11-30 11:00:00,123.93,124.22,123.66,124.18,65633.0,115.872,116.1432,115.6196,116.1058,65633.0
2017-11-30 11:30:00,124.14,125.13,123.99,124.92,33671.0,116.0684,116.994,115.9281,116.7977,33671.0
2017-11-30 12:00:00,124.95,125.81,124.66,125.53,72379.0,116.8257,117.6298,116.5546,117.368,72379.0
2017-11-30 12:30:00,125.47,125.72,125.16,125.35,45360.0,117.3119,117.5457,117.0221,117.1997,45360.0
2017-11-30 13:00:00,125.36,125.71,125.22,125.39,33407.0,117.2091,117.5363,117.0782,117.2371,33407.0
2017-11-30 13:30:00,125.41,125.77,125.26,125.38,33667.0,117.2558,117.5924,117.1156,117.2278,33667.0
2017-11-30 14:00:00,125.31,125.64,125.13,125.53,62584.0,117.1623,117.4709,116.994,117.368,62584.0
2017-11-30 14:30:00,125.51,126.61,125.25,126.34,116438.0,117.3493,118.3778,117.1062,118.1253,116438.0
2017-11-30 15:00:00,126.2,126.23,125.78,125.9,84017.0,117.9944,118.0225,117.6018,117.714,84017.0
2017-11-30 15:30:00,125.86,126.13,125.51,125.63,197640.0,117.6766,117.929,117.3493,117.4615,197640.0
2017-12-01 09:30:00,125.73,125.85,123.52,123.77,75342.0,117.555,117.6672,115.4887,115.7224,75342.0
2017-12-01 10:00:00,123.77,124.69,123.66,124.28,91299.0,115.7224,116.5826,115.6196,116.1993,91299.0
2017-12-01 10:30:00,124.27,124.82,123.4,123.4,65182.0,116.1899,116.7042,115.3765,115.3765,65182.0
2017-12-01 11:00:00,123.28,123.32,120.47,121.13,203002.0,115.2643,115.3017,112.637,113.2541,203002.0
2017-12-01 11:30:00,121.23,122.1,120.55,122.08,106983.0,113.3476,114.161,112.7118,114.1423,106983.0
2017-12-01 12:00:00,122.18,123.08,121.82,122.08,110700.0,114.2358,115.0773,113.8992,114.1423,110700.0
2017-12-01 12:30:00,122.04,122.25,121.32,121.76,96826.0,114.1049,114.3013,113.4317,113.8431,96826.0
2017-12-01 13:00:00,121.95,122.05,121.12,121.38,56382.0,114.0208,114.1143,113.2447,113.4878,56382.0
2017-12-01 13:30:00,121.4,122.51,121.24,121.98,59038.0,113.5065,114.5444,113.3569,114.0488,59038.0
2017-12-01 14:00:00,122.01,122.37,120.91,121.14,45536.0,114.0769,114.4135,113.0484,113.2634,45536.0
2017-12-01 14:30:00,121.23,121.85,121.03,121.23,54784.0,113.3476,113.9273,113.1606,113.3476,54784.0
2017-12-01 15:00:00,121.34,121.68,121.05,121.3,112588.0,113.4504,113.7683,113.1793,113.413,112588.0
2017-12-01 15:30:00,121.31,121.54,120.99,121.19,313387.0,113.4224,113.6374,113.1232,113.3102,313387.0
2017-12-04 09:30:00,122.69,123.65,122.1,123.25,135023.0,114.7127,115.6102,114.161,115.2363,135023.0
2017-12-04 10:00:00,123.22,125.18,123.22,124.94,183469.0,115.2082,117.0408,115.2082,116.8164,183469.0
2017-12-04 10:30:00,124.96,125.65,124.72,125.51,223295.0,116.8351,117.4802,116.6107,117.3493,223295.0
2017-12-04 11:00:00,125.57,126.13,125.21,125.87,115413.0,117.4054,117.929,117.0688,117.6859,115413.0
2017-12-04 11:30:00,125.92,126.04,125.26,125.64,83136.0,117.7327,117.8448,117.1156,117.4709,83136.0
2017-12-04 12:00:00,125.59,126.03,125.19,125.3,102923.0,117.4241,117.8355,117.0501,117.153,102923.0
2017-12-04 12:30:00,125.35,126.3,125.31,126.3,68778.0,117.1997,118.0879,117.1623,118.0879,68778.0
2017-12-04 13:00:00,126.33,126.78,126.19,126.33,36574.0,118.116,118.5367,117.9851,118.116,36574.0
2017-12-04 13:30:00,126.28,126.52,125.95,125.95,38876.0,118.0692,118.2936,117.7607,117.7607,38876.0
2017-12-04 14:00:00,125.96,126.08,125.16,125.28,79729.0,117.7701,117.8822,117.0221,117.1343,79729.0
2017-12-04 14:30:00,125.24,125.63,125.06,125.33,102553.0,117.0969,117.4615,116.9286,117.181,102553.0
2017-12-04 15:00:00,125.25,125.81,124.97,125.54,108931.0,117.1062,117.6298,116.8444,117.3774,108931.0
2017-12-04 15:30:00,125.57,125.6,125.14,125.25,199080.0,117.4054,117.4335,117.0034,117.1062,199080.0
2017-12-05 09:30:00,126.23,126.27,124.19,124.3,86912.0,118.0225,118.0599,116.1151,116.218,86912.0
2017-12-05 10:00:00,124.44,124.85,123.37,123.72,145080.0,116.3489,116.7322,115.3485,115.6757,145080.0
2017-12-05 10:30:00,123.71,123.81,122.75,123.19,44585.0,115.6663,115.7598,114.7688,115.1802,44585.0
2017-12-05 11:00:00,123.19,123.62,122.86,122.98,33126.0,115.1802,115.5822,114.8716,114.9838,33126.0
2017-12-05 11:30:00,122.98,123.05,122.45,122.66,50266.0,114.9838,115.0493,114.4883,114.6846,50266.0
2017-12-05 12:00:00,122.6,122.65,121.96,121.96,38539.0,114.6285,114.6753,114.0301,114.0301,38539.0
2017-12-05 12:30:00,121.93,122.18,121.6,121.88,32318.0,114.0021,114.2358,113.6935,113.9553,32318.0
2017-12-05 13:00:00,121.89,122.45,121.72,122.34,48149.0,113.9647,114.4883,113.8057,114.3854,48149.0
2017-12-05 13:30:00,122.39,123.1,122.35,122.83,18036.0,114.4322,115.096,114.3948,114.8436,18036.0
2017-12-05 14:00:00,122.76,123.15,122.62,123.04,22976.0,114.7781,115.1428,114.6472,115.0399,22976.0
2017-12-05 14:30:00,123.06,123.42,123.04,123.33,34326.0,115.0586,115.3952,115.0399,115.3111,34326.0
2017-12-05 15:00:00,123.31,123.52,123.15,123.22,56544.0,115.2924,115.4887,115.1428,115.2082,56544.0
2017-12-05 15:30:00,123.2,123.28,122.67,122.73,106811.0,115.1895,115.2643,114.694,114.7501,106811.0
2017-12-06 09:30:00,122.25,122.77,121.04,122.22,75809.0,114.3013,114.7875,113.17,114.2732,75809.0
2017-12-06 10:00:00,122.21,122.71,121.52,122.0,70508.0,114.2639,114.7314,113.6187,114.0675,70508.0
2017-12-06 10:30:00,122.05,122.65,121.64,122.62,66469.0,114.1143,114.6753,113.7309,114.6472,66469.0
2017-12-06 11:00:00,122.64,122.67,122.07,122.32,67836.0,114.6659,114.694,114.133,114.3667,67836.0
2017-12-06 11:30:00,122.22,122.34,121.95,122.01,53205.0,114.2732,114.3854,114.0208,114.0769,53205.0
2017-12-06 12:00:00,121.85,122.01,121.31,121.56,21333.0,113.9273,114.0769,113.4224,113.6561,21333.0
2017-12-06 12:30:00,121.55,121.83,121.48,121.5,25474.0,113.6468,113.9086,113.5813,113.6,25474.0
2017-12-06 13:00:00,121.46,121.64,121.05,121.17,22850.0,113.5626,113.7309,113.1793,113.2915,22850.0
2017-12-06 13:30:00,121.21,121.83,121.21,121.6,36592.0,113.3289,113.9086,113.3289,113.6935,36592.0
2017-12-06 14:00:00,121.58,121.79,121.16,121.59,38127.0,113.6748,113.8712,113.2821,113.6842,38127.0
2017-12-06 14:30:00,121.58,121.92,121.41,121.75,44999.0,113.6748,113.9927,113.5159,113.8338,44999.0
2017-12-06 15:00:00,121.68,121.72,121.24,121.38,60339.0,113.7683,113.8057,113.3569,113.4878,60339.0
2017-12-06 15:30:00,121.37,121.48,121.07,121.13,175987.0,113.4785,113.5813,113.198,113.2541,175987.0
2017-12-07 09:30:00,121.29,121.75,120.58,121.2,56464.0,113.4037,113.8338,112.7399,113.3195,56464.0
2017-12-07 10:00:00,121.23,121.86,121.06,121.83,60651.0,113.3476,113.9366,113.1886,113.9086,60651.0
2017-12-07 10:30:00,121.86,122.06,121.58,121.74,44852.0,113.9366,114.1236,113.6748,113.8244,44852.0
2017-12-07 11:00:00,121.82,121.89,121.57,121.62,18988.0,113.8992,113.9647,113.6655,113.7122,18988.0
2017-12-07 11:30:00,121.61,122.17,121.61,121.89,36055.0,113.7029,114.2265,113.7029,113.9647,36055.0
2017-12-07 12:00:00,121.95,122.4,121.76,122.16,13312.0,114.0208,114.4415,113.8431,114.2171,13312.0
2017-12-07 12:30:00,121.96,122.38,121.94,122.31,11177.0,114.0301,114.4228,114.0114,114.3574,11177.0
2017-12-07 13:00:00,122.31,122.7,122.2,122.42,45365.0,114.3574,114.722,114.2545,114.4602,45365.0
2017-12-07 13:30:00,122.42,122.99,122.42,122.92,25768.0,114.4602,114.9932,114.4602,114.9277,25768.0
2017-12-07 14:00:00,122.9,125.78,122.9,124.15,348564.0,114.909,117.6018,114.909,116.0777,348564.0
2017-12-07 14:30:00,124.24,125.67,124.2,125.67,136370.0,116.1619,117.4989,116.1245,117.4989,136370.0
2017-12-07 15:00:00,125.61,125.8,124.61,124.97,116535.0,117.4428,117.6205,116.5078,116.8444,116535.0
2017-12-07 15:30:00,124.92,125.23,124.37,124.88,271970.0,116.7977,117.0875,116.2834,116.7603,271970.0
2017-12-08 09:30:00,125.54,125.86,125.05,125.65,60893.0,117.3774,117.6766,116.9192,117.4802,60893.0
2017-12-08 10:00:00,125.6,127.62,125.6,126.45,177002.0,117.4335,119.3221,117.4335,118.2282,177002.0
2017-12-08 10:30:00,126.43,126.75,125.57,126.27,49620.0,118.2095,118.5087,117.4054,118.0599,49620.0
2017-12-08 11:00:00,126.35,126.57,125.8,126.28,44866.0,118.1347,118.3404,117.6205,118.0692,44866.0
2017-12-08 11:30:00,126.3,126.5,126.11,126.16,52873.0,118.0879,118.2749,117.9103,117.957,52873.0
2017-12-08 12:00:00,126.19,126.62,126.11,126.62,52521.0,117.9851,118.3871,117.9103,118.3871,52521.0
2017-12-08 12:30:00,126.67,126.76,126.18,126.39,63833.0,118.4339,118.518,117.9757,118.1721,63833.0
2017-12-08 13:00:00,126.49,126.58,125.84,125.95,57364.0,118.2656,118.3497,117.6579,117.7607,57364.0
2017-12-08 13:30:00,125.98,126.25,125.94,125.96,42073.0,117.7888,118.0412,117.7514,117.7701,42073.0
2017-12-08 14:00:00,125.92,126.21,125.86,125.94,37711.0,117.7327,118.0038,117.6766,117.7514,37711.0
2017-12-08 14:30:00,125.93,126.07,125.67,125.91,34884.0,117.742,117.8729,117.4989,117.7233,34884.0
2017-12-08 15:00:00,125.85,126.14,125.66,125.94,52491.0,117.6672,117.9383,117.4896,117.7514,52491.0
2017-12-08 15:30:00,125.99,125.99,125.51,125.87,191550.0,117.7981,117.7981,117.3493,117.6859,191550.0
2017-12-11 09:30:00,125.01,125.62,124.12,124.13,60165.0,116.8818,117.4522,116.0497,116.059,60165.0
2017-12-11 10:00:00,124.21,124.92,124.2,124.72,53623.0,116.1338,116.7977,116.1245,116.6107,53623.0
2017-12-11 10:30:00,124.84,125.2,124.72,124.9,27919.0,116.7229,117.0595,116.6107,116.779,27919.0
2017-12-11 11:00:00,124.81,124.9,123.35,123.78,48955.0,116.6948,116.779,115.3298,115.7318,48955.0
2017-12-11 11:30:00,123.78,124.09,123.32,123.8,50581.0,115.7318,116.0216,115.3017,115.7505,50581.0
2017-12-11 12:00:00,123.8,124.08,123.73,123.87,20194.0,115.7505,116.0123,115.685,115.8159,20194.0
2017-12-11 12:30:00,123.93,124.18,123.63,123.79,13915.0,115.872,116.1058,115.5915,115.7411,13915.0
2017-12-11 13:00:00,123.74,123.74,122.98,123.0,23812.0,115.6944,115.6944,114.9838,115.0025,23812.0
2017-12-11 13:30:00,122.98,123.53,122.93,123.21,25527.0,114.9838,115.498,114.9371,115.1989,25527.0
2017-12-11 14:00:00,123.15,123.36,123.01,123.08,29808.0,115.1428,115.3391,115.0119,115.0773,29808.0
2017-12-11 14:30:00,123.08,123.09,122.84,122.99,34368.0,115.0773,115.0867,114.8529,114.9932,34368.0
2017-12-11 15:00:00,122.96,123.47,122.35,123.09,72608.0,114.9651,115.442,114.3948,115.0867,72608.0
2017-12-11 15:30:00,123.01,123.04,122.51,122.92,168300.0,115.0119,115.0399,114.5444,114.9277,168300.0
2017-12-12 09:30:00,123.09,124.87,122.8,122.92,61829.0,115.0867,116.7509,114.8155,114.9277,61829.0
2017-12-12 10:00:00,123.1,123.43,122.51,122.66,57608.0,115.096,115.4046,114.5444,114.6846,57608.0
2017-12-12 10:30:00,122.8,122.8,121.83,122.02,44138.0,114.8155,114.8155,113.9086,114.0862,44138.0
2017-12-12 11:00:00,122.13,122.5,121.91,122.29,81629.0,114.1891,114.535,113.9834,114.3387,81629.0
2017-12-12 11:30:00,122.29,122.46,121.79,122.23,54942.0,114.3387,114.4976,113.8712,114.2826,54942.0
2017-12-12 12:00:00,122.3,122.44,121.7,121.83,31812.0,114.348,114.4789,113.787,113.9086,31812.0
2017-12-12 12:30:00,121.88,122.0,121.24,121.52,48254.0,113.9553,114.0675,113.3569,113.6187,48254.0
2017-12-12 13:00:00,121.47,121.7,121.27,121.31,59001.0,113.572,113.787,113.385,113.4224,59001.0
2017-12-12 13:30:00,121.31,121.37,120.9,121.2,46392.0,113.4224,113.4785,113.0391,113.3195,46392.0
2017-12-12 14:00:00,121.25,121.67,120.97,121.64,70759.0,113.3663,113.759,113.1045,113.7309,70759.0
2017-12-12 14:30:00,121.73,122.21,121.62,122.06,50451.0,113.8151,114.2639,113.7122,114.1236,50451.0
2017-12-12 15:00:00,122.02,122.21,121.51,121.71,57980.0,114.0862,114.2639,113.6094,113.7964,57980.0
2017-12-12 15:30:00,121.72,121.8,121.32,121.54,136002.0,113.8057,113.8805,113.4317,113.6374,136002.0
2017-12-13 09:30:00,122.17,123.0,121.67,122.11,118763.0,114.2265,115.0025,113.759,114.1704,118763.0
2017-12-13 10:00:00,122.15,122.47,121.39,122.11,61436.0,114.2078,114.507,113.4972,114.1704,61436.0
2017-12-13 10:30:00,122.06,122.34,121.5,121.87,59675.0,114.1236,114.3854,113.6,113.946,59675.0
2017-12-13 11:00:00,121.84,122.46,121.72,122.19,39134.0,113.9179,114.4976,113.8057,114.2452,39134.0
2017-12-13 11:30:00,122.12,123.22,122.12,122.99,111354.0,114.1797,115.2082,114.1797,114.9932,111354.0
2017-12-13 12:00:00,123.0,123.0,122.44,122.8,58235.0,115.0025,115.0025,114.4789,114.8155,58235.0
2017-12-13 12:30:00,122.87,123.17,122.78,122.98,67144.0,114.881,115.1615,114.7968,114.9838,67144.0
2017-12-13 13:00:00,122.98,123.0,122.34,122.38,76916.0,114.9838,115.0025,114.3854,114.4228,76916.0
2017-12-13 13:30:00,122.32,122.81,122.06,122.66,56408.0,114.3667,114.8249,114.1236,114.6846,56408.0
2017-12-13 14:00:00,122.76,123.09,122.63,122.87,45402.0,114.7781,115.0867,114.6566,114.881,45402.0
2017-12-13 14:30:00,122.89,123.9,122.89,123.9,84828.0,114.8997,115.844,114.8997,115.844,84828.0
2017-12-13 15:00:00,123.86,123.97,123.42,123.84,120602.0,115.8066,115.9094,115.3952,115.7879,120602.0
2017-12-13 15:30:00,123.84,123.91,123.01,123.13,201933.0,115.7879,115.8533,115.0119,115.1241,201933.0
2017-12-14 09:30:00,123.06,123.11,122.21,122.8,76816.0,115.0586,115.1054,114.2639,114.8155,76816.0
2017-12-14 10:00:00,122.8,122.81,121.29,121.56,81005.0,114.8155,114.8249,113.4037,113.6561,81005.0
2017-12-14 10:30:00,121.56,121.84,120.84,121.06,84148.0,113.6561,113.9179,112.983,113.1886,84148.0
2017-12-14 11:00:00,121.13,121.38,120.38,120.55,70955.0,113.2541,113.4878,112.5529,112.7118,70955.0
2017-12-14 11:30:00,120.5,120.57,120.05,120.39,70908.0,112.6651,112.7305,112.2443,112.5622,70908.0
2017-12-14 12:00:00,120.39,120.4,119.88,120.14,45449.0,112.5622,112.5716,112.0854,112.3285,45449.0
2017-12-14 12:30:00,120.15,120.48,119.98,120.07,34729.0,112.3378,112.6464,112.1789,112.263,34729.0
2017-12-14 13:00:00,120.07,120.29,119.83,120.12,31167.0,112.263,112.4687,112.0386,112.3098,31167.0
2017-12-14 13:30:00,120.07,120.07,119.39,119.53,59139.0,112.263,112.263,111.6272,111.7581,59139.0
2017-12-14 14:00:00,119.45,119.95,119.35,119.55,79625.0,111.6833,112.1508,111.5898,111.7768,79625.0
2017-12-14 14:30:00,119.57,120.36,119.57,120.36,58136.0,111.7955,112.5342,111.7955,112.5342,58136.0
2017-12-14 15:00:00,120.39,120.97,120.24,120.47,87873.0,112.5622,113.1045,112.422,112.637,87873.0
2017-12-14 15:30:00,120.46,120.69,120.21,120.25,147604.0,112.6277,112.8427,112.3939,112.4313,147604.0
2017-12-15 09:30:00,121.45,122.09,121.04,121.82,198362.0,113.5533,114.1517,113.17,113.8992,198362.0
2017-12-15 10:00:00,121.72,122.59,121.58,122.07,36055.0,113.8057,114.6192,113.6748,114.133,36055.0
2017-12-15 10:30:00,121.97,121.97,121.21,121.81,38286.0,114.0395,114.0395,113.3289,113.8899,38286.0
2017-12-15 11:00:00,121.8,122.08,121.36,121.88,30919.0,113.8805,114.1423,113.4691,113.9553,30919.0
2017-12-15 11:30:00,121.87,122.21,121.39,121.59,34721.0,113.946,114.2639,113.4972,113.6842,34721.0
2017-12-15 12:00:00,121.72,121.77,121.27,121.48,35726.0,113.8057,113.8525,113.385,113.5813,35726.0
2017-12-15 12:30:00,121.35,121.81,121.11,121.45,43332.0,113.4598,113.8899,113.2354,113.5533,43332.0
2017-12-15 13:00:00,121.49,121.81,121.22,121.61,27774.0,113.5907,113.8899,113.3382,113.7029,27774.0
2017-12-15 13:30:00,121.58,121.58,121.18,121.31,15656.0,113.6748,113.6748,113.3008,113.4224,15656.0
2017-12-15 14:00:00,121.39,121.56,121.0,121.0,37075.0,113.4972,113.6561,113.1326,113.1326,37075.0
2017-12-15 14:30:00,121.04,121.56,120.99,121.44,28590.0,113.17,113.6561,113.1232,113.5439,28590.0
2017-12-15 15:00:00,121.43,121.68,121.34,121.64,36016.0,113.5346,113.7683,113.4504,113.7309,36016.0
2017-12-15 15:30:00,121.62,121.69,120.57,120.78,132631.0,113.7122,113.7777,112.7305,112.9269,132631.0
2017-12-18 09:30:00,121.5,122.3,120.0,121.51,136428.0,113.6,114.348,112.1976,113.6094,136428.0
2017-12-18 10:00:00,121.51,121.51,120.93,121.06,50794.0,113.6094,113.6094,113.0671,113.1886,50794.0
2017-12-18 10:30:00,121.07,122.0,121.03,121.37,44424.0,113.198,114.0675,113.1606,113.4785,44424.0
2017-12-18 11:00:00,121.36,121.63,121.3,121.5,30087.0,113.4691,113.7216,113.413,113.6,30087.0
2017-12-18 11:30:00,121.46,122.02,121.34,121.95,36323.0,113.5626,114.0862,113.4504,114.0208,36323.0
2017-12-18 12:00:00,121.96,122.12,121.69,121.7,32569.0,114.0301,114.1797,113.7777,113.787,32569.0
2017-12-18 12:30:00,121.7,122.38,121.69,122.3,34400.0,113.787,114.4228,113.7777,114.348,34400.0
2017-12-18 13:00:00,122.27,122.71,122.25,122.7,56325.0,114.32,114.7314,114.3013,114.722,56325.0
2017-12-18 13:30:00,122.7,123.5,122.57,122.8,69558.0,114.722,115.47,114.6005,114.8155,69558.0
2017-12-18 14:00:00,122.8,123.03,122.63,122.9,46249.0,114.8155,115.0306,114.6566,114.909,46249.0
2017-12-18 14:30:00,122.88,123.26,122.75,123.12,38792.0,114.8903,115.2456,114.7688,115.1147,38792.0
2017-12-18 15:00:00,123.07,123.15,122.62,122.65,45071.0,115.068,115.1428,114.6472,114.6753,45071.0
2017-12-18 15:30:00,122.65,122.78,122.23,122.34,173036.0,114.6753,114.7968,114.2826,114.3854,173036.0
2017-12-19 09:30:00,122.49,122.86,122.01,122.23,116112.0,114.5257,114.8716,114.0769,114.2826,116112.0
2017-12-19 10:00:00,122.34,122.5,121.31,121.86,114123.0,114.3854,114.535,113.4224,113.9366,114123.0
2017-12-19 10:30:00,121.79,122.41,121.79,121.81,66724.0,113.8712,114.4509,113.8712,113.8899,66724.0
2017-12-19 11:00:00,121.75,121.92,120.56,120.56,52400.0,113.8338,113.9927,112.7212,112.7212,52400.0
2017-12-19 11:30:00,120.58,121.26,120.49,120.6,68017.0,112.7399,113.3756,112.6557,112.7586,68017.0
2017-12-19 12:00:00,120.64,120.76,120.33,120.33,54465.0,112.796,112.9082,112.5061,112.5061,54465.0
2017-12-19 12:30:00,120.39,120.51,119.51,119.63,100100.0,112.5622,112.6744,111.7394,111.8516,100100.0
2017-12-19 13:00:00,119.67,119.91,119.27,119.61,74734.0,111.889,112.1134,111.515,111.8329,74734.0
2017-12-19 13:30:00,119.53,120.08,119.24,119.25,87607.0,111.7581,112.2724,111.487,111.4963,87607.0
2017-12-19 14:00:00,119.26,120.43,119.13,119.58,103105.0,111.5057,112.5996,111.3841,111.8049,103105.0
2017-12-19 14:30:00,119.52,119.62,119.09,119.21,46539.0,111.7488,111.8423,111.3467,111.4589,46539.0
2017-12-19 15:00:00,119.22,119.62,118.85,119.58,75580.0,111.4683,111.8423,111.1223,111.8049,75580.0
2017-12-19 15:30:00,119.62,119.65,119.17,119.25,166667.0,111.8423,111.8703,111.4215,111.4963,166667.0
2017-12-20 09:30:00,120.22,120.37,118.72,119.16,69656.0,112.4033,112.5435,111.0008,111.4122,69656.0
2017-12-20 10:00:00,119.17,119.63,118.75,119.06,100284.0,111.4215,111.8516,111.0288,111.3187,100284.0
2017-12-20 10:30:00,119.01,119.1,117.74,118.52,100004.0,111.2719,111.3561,110.0845,110.8138,100004.0
2017-12-20 11:00:00,118.59,119.09,118.04,118.87,72429.0,110.8792,111.3467,110.365,111.141,72429.0
2017-12-20 11:30:00,118.8,119.12,118.64,118.73,57730.0,111.0756,111.3748,110.926,111.0101,57730.0
2017-12-20 12:00:00,118.73,118.93,118.63,118.89,32084.0,111.0101,111.1971,110.9166,111.1597,32084.0
2017-12-20 12:30:00,118.95,119.29,118.79,119.1,73437.0,111.2158,111.5337,111.0662,111.3561,73437.0
2017-12-20 13:00:00,119.06,119.14,118.89,119.01,31165.0,111.3187,111.3935,111.1597,111.2719,31165.0
2017-12-20 13:30:00,119.01,119.34,119.0,119.19,74807.0,111.2719,111.5805,111.2626,111.4402,74807.0
2017-12-20 14:00:00,119.17,119.25,118.83,118.88,33402.0,111.4215,111.4963,111.1036,111.1504,33402.0
2017-12-20 14:30:00,118.95,119.42,118.91,119.12,80839.0,111.2158,111.6553,111.1784,111.3748,80839.0
2017-12-20 15:00:00,119.15,119.41,119.06,119.37,90495.0,111.4028,111.6459,111.3187,111.6085,90495.0
2017-12-20 15:30:00,119.35,119.42,118.93,118.97,188002.0,111.5898,111.6553,111.1971,111.2345,188002.0
2017-12-21 09:30:00,119.87,120.18,118.99,119.19,33262.0,112.076,112.3659,111.2532,111.4402,33262.0
2017-12-21 10:00:00,119.3,119.77,118.69,119.77,131936.0,111.5431,111.9825,110.9727,111.9825,131936.0
2017-12-21 10:30:00,119.8,120.65,119.57,120.46,60153.0,112.0106,112.8053,111.7955,112.6277,60153.0
2017-12-21 11:00:00,120.48,121.3,120.39,121.0,90217.0,112.6464,113.413,112.5622,113.1326,90217.0
2017-12-21 11:30:00,121.05,121.91,120.75,121.64,71622.0,113.1793,113.9834,112.8988,113.7309,71622.0
2017-12-21 12:00:00,121.7,121.9,121.52,121.77,57480.0,113.787,113.974,113.6187,113.8525,57480.0
2017-12-21 12:30:00,121.77,121.94,121.7,121.81,58546.0,113.8525,114.0114,113.787,113.8899,58546.0
2017-12-21 13:00:00,121.8,122.59,121.8,122.24,35596.0,113.8805,114.6192,113.8805,114.2919,35596.0
2017-12-21 13:30:00,122.21,122.79,122.14,122.79,39213.0,114.2639,114.8062,114.1984,114.8062,39213.0
2017-12-21 14:00:00,122.75,122.85,122.46,122.64,47155.0,114.7688,114.8623,114.4976,114.6659,47155.0
2017-12-21 14:30:00,122.62,122.91,122.48,122.59,50862.0,114.6472,114.9184,114.5163,114.6192,50862.0
2017-12-21 15:00:00,122.57,122.7,122.17,122.48,65474.0,114.6005,114.722,114.2265,114.5163,65474.0
2017-12-21 15:30:00,122.51,122.92,122.49,122.85,272004.0,114.5444,114.9277,114.5257,114.8623,272004.0
2017-12-22 09:30:00,122.56,123.08,119.99,122.37,102610.0,114.5911,115.0773,112.1882,114.4135,102610.0
2017-12-22 10:00:00,122.38,123.27,122.32,122.87,94698.0,114.4228,115.255,114.3667,114.881,94698.0
2017-12-22 10:30:00,122.87,124.05,122.52,124.0,57587.0,114.881,115.9842,114.5537,115.9375,57587.0
2017-12-22 11:00:00,124.04,124.52,123.56,124.31,57973.0,115.9749,116.4237,115.5261,116.2273,57973.0
2017-12-22 11:30:00,124.3,125.04,123.72,124.57,108054.0,116.218,116.9099,115.6757,116.4704,108054.0
2017-12-22 12:00:00,124.55,124.96,124.21,124.85,38860.0,116.4517,116.8351,116.1338,116.7322,38860.0
2017-12-22 12:30:00,124.92,125.2,124.71,125.0,100940.0,116.7977,117.0595,116.6013,116.8725,100940.0
2017-12-22 13:00:00,124.98,125.68,124.88,124.9,77148.0,116.8538,117.5083,116.7603,116.779,77148.0
2017-12-22 13:30:00,124.87,125.09,124.54,124.59,42054.0,116.7509,116.9566,116.4424,116.4891,42054.0
2017-12-22 14:00:00,124.59,124.94,124.38,124.78,31448.0,116.4891,116.8164,116.2928,116.6668,31448.0
2017-12-22 14:30:00,124.82,124.86,123.7,124.05,21864.0,116.7042,116.7416,115.657,115.9842,21864.0
2017-12-22 15:00:00,124.02,124.5,123.95,124.39,41916.0,115.9562,116.405,115.8907,116.3021,41916.0
2017-12-22 15:30:00,124.35,124.53,124.04,124.25,79733.0,116.2647,116.433,115.9749,116.1712,79733.0
2017-12-26 09:30:00,124.02,126.21,124.0,126.16,85438.0,115.9562,118.0038,115.9375,117.957,85438.0
2017-12-26 10:00:00,125.99,127.68,125.96,127.51,63947.0,117.7981,119.3782,117.7701,119.2193,63947.0
2017-12-26 10:30:00,127.51,127.62,126.72,126.87,79636.0,119.2193,119.3221,118.4806,118.6209,79636.0
2017-12-26 11:00:00,126.71,127.15,126.47,127.09,59282.0,118.4713,118.8827,118.2469,118.8266,59282.0
2017-12-26 11:30:00,127.06,127.52,126.82,127.44,62680.0,118.7985,119.2286,118.5741,119.1538,62680.0
2017-12-26 12:00:00,127.44,127.85,127.27,127.33,36164.0,119.1538,119.5372,118.9949,119.051,36164.0
2017-12-26 12:30:00,127.33,127.61,127.22,127.45,27212.0,119.051,119.3128,118.9481,119.1632,27212.0
2017-12-26 13:00:00,127.36,127.85,127.32,127.46,61344.0,119.079,119.5372,119.0416,119.1725,61344.0
2017-12-26 13:30:00,127.39,127.42,126.38,126.66,37099.0,119.1071,119.1351,118.1627,118.4245,37099.0
2017-12-26 14:00:00,126.67,126.98,126.64,126.83,21871.0,118.4339,118.7237,118.4058,118.5835,21871.0
2017-12-26 14:30:00,126.76,126.85,126.44,126.7,32148.0,118.518,118.6022,118.2188,118.4619,32148.0
2017-12-26 15:00:00,126.69,126.88,126.64,126.85,31020.0,118.4526,118.6302,118.4058,118.6022,31020.0
2017-12-26 15:30:00,126.76,126.91,126.58,126.71,73639.0,118.518,118.6583,118.3497,118.4713,73639.0
2017-12-27 09:30:00,127.15,127.42,125.89,126.64,38569.0,118.8827,119.1351,117.7046,118.4058,38569.0
2017-12-27 10:00:00,126.65,127.03,126.25,126.75,91336.0,118.4152,118.7705,118.0412,118.5087,91336.0
2017-12-27 10:30:00,126.79,127.36,126.52,127.24,33209.0,118.5461,119.079,118.2936,118.9668,33209.0
2017-12-27 11:00:00,127.3,127.59,126.99,127.35,46653.0,119.0229,119.2941,118.7331,119.0697,46653.0
2017-12-27 11:30:00,127.39,127.89,127.29,127.73,37423.0,119.1071,119.5746,119.0136,119.425,37423.0
2017-12-27 12:00:00,127.73,127.87,127.37,127.44,26007.0,119.425,119.5559,119.0884,119.1538,26007.0
2017-12-27 12:30:00,127.42,127.52,127.15,127.5,32064.0,119.1351,119.2286,118.8827,119.2099,32064.0
2017-12-27 13:00:00,127.39,127.66,127.38,127.4,18175.0,119.1071,119.3595,119.0977,119.1164,18175.0
2017-12-27 13:30:00,127.4,127.72,127.28,127.62,42101.0,119.1164,119.4156,119.0042,119.3221,42101.0
2017-12-27 14:00:00,127.67,127.87,127.48,127.74,95654.0,119.3689,119.5559,119.1912,119.4343,95654.0
2017-12-27 14:30:00,127.74,127.75,127.34,127.48,25989.0,119.4343,119.4437,119.0603,119.1912,25989.0
2017-12-27 15:00:00,127.47,127.47,127.12,127.3,47163.0,119.1819,119.1819,118.8546,119.0229,47163.0
2017-12-27 15:30:00,127.27,127.59,127.26,127.49,84118.0,118.9949,119.2941,118.9855,119.2006,84118.0
2017-12-28 09:30:00,127.5,127.97,126.56,126.99,87830.0,119.2099,119.6494,118.331,118.7331,87830.0
2017-12-28 10:00:00,127.23,127.25,126.85,127.02,36436.0,118.9575,118.9762,118.6022,118.7611,36436.0
2017-12-28 10:30:00,127.12,127.29,126.69,127.11,73459.0,118.8546,119.0136,118.4526,118.8453,73459.0
2017-12-28 11:00:00,127.06,127.11,126.9,126.96,47329.0,118.7985,118.8453,118.6489,118.705,47329.0
2017-12-28 11:30:00,127.1,127.13,126.9,126.93,31621.0,118.8359,118.864,118.6489,118.677,31621.0
2017-12-28 12:00:00,126.95,127.0,126.6,126.69,20204.0,118.6957,118.7424,118.3684,118.4526,20204.0
2017-12-28 12:30:00,126.66,126.98,126.62,126.74,14719.0,118.4245,118.7237,118.3871,118.4993,14719.0
2017-12-28 13:00:00,126.68,126.76,126.6,126.6,12743.0,118.4432,118.518,118.3684,118.3684,12743.0
2017-12-28 13:30:00,126.64,126.84,126.6,126.73,20801.0,118.4058,118.5928,118.3684,118.49,20801.0
2017-12-28 14:00:00,126.73,127.05,126.64,126.95,17660.0,118.49,118.7892,118.4058,118.6957,17660.0
2017-12-28 14:30:00,126.93,127.15,126.81,127.06,16511.0,118.677,118.8827,118.5648,118.7985,16511.0
2017-12-28 15:00:00,127.06,127.38,127.03,127.29,32238.0,118.7985,119.0977,118.7705,119.0136,32238.0
2017-12-28 15:30:00,127.28,127.74,127.27,127.59,131228.0,119.0042,119.4343,118.9949,119.2941,131228.0
2017-12-29 09:30:00,128.48,128.61,127.03,127.38,31682.0,120.1262,120.2477,118.7705,119.0977,31682.0
2017-12-29 10:00:00,127.35,128.23,127.16,127.91,26256.0,119.0697,119.8925,118.892,119.5933,26256.0
2017-12-29 10:30:00,128.03,128.16,127.63,128.03,41805.0,119.7055,119.827,119.3315,119.7055,41805.0
2017-12-29 11:00:00,128.03,128.2,127.63,127.97,28640.0,119.7055,119.8644,119.3315,119.6494,28640.0
2017-12-29 11:30:00,127.95,128.48,127.85,128.07,35987.0,119.6307,120.1262,119.5372,119.7429,35987.0
2017-12-29 12:00:00,128.11,128.65,128.07,128.4,33504.0,119.7803,120.2851,119.7429,120.0514,33504.0
2017-12-29 12:30:00,128.31,128.65,128.11,128.25,23079.0,119.9673,120.2851,119.7803,119.9112,23079.0
2017-12-29 13:00:00,128.22,128.38,127.8,128.31,37053.0,119.8831,120.0327,119.4904,119.9673,37053.0
2017-12-29 13:30:00,128.34,128.66,128.23,128.49,47669.0,119.9953,120.2945,119.8925,120.1355,47669.0
2017-12-29 14:00:00,128.5,128.78,128.06,128.78,54968.0,120.1449,120.4067,119.7335,120.4067,54968.0
2017-12-29 14:30:00,128.78,128.97,128.58,128.97,70565.0,120.4067,120.5843,120.2197,120.5843,70565.0
2017-12-29 15:00:00,128.97,129.63,128.71,129.61,100471.0,120.5843,121.2014,120.3412,121.1827,100471.0
2017-12-29 15:30:00,129.62,129.62,128.35,128.46,159522.0,121.1921,121.1921,120.0047,120.1075,159522.0
2018-01-02 09:30:00,129.75,130.75,128.96,130.65,254734.0,121.3136,122.2486,120.575,122.1551,254734.0
2018-01-02 10:00:00,130.66,131.11,130.0,130.45,136156.0,122.1645,122.5852,121.5474,121.9681,136156.0
2018-01-02 10:30:00,130.35,131.22,130.32,130.51,122892.0,121.8746,122.688,121.8466,122.0242,122892.0
2018-01-02 11:00:00,130.46,131.26,130.42,130.86,66023.0,121.9775,122.7254,121.9401,122.3515,66023.0
2018-01-02 11:30:00,130.84,131.82,130.84,131.6,96482.0,122.3328,123.249,122.3328,123.0433,96482.0
2018-01-02 12:00:00,131.52,132.15,131.44,132.13,82197.0,122.9685,123.5576,122.8937,123.5389,82197.0
2018-01-02 12:30:00,132.12,132.32,131.77,131.91,66678.0,123.5295,123.7165,123.2023,123.3332,66678.0
2018-01-02 13:00:00,131.91,132.0,131.38,131.69,28005.0,123.3332,123.4173,122.8376,123.1275,28005.0
2018-01-02 13:30:00,131.69,132.16,131.63,131.9,65516.0,123.1275,123.5669,123.0714,123.3238,65516.0
2018-01-02 14:00:00,131.91,132.21,131.78,131.9,117968.0,123.3332,123.6137,123.2116,123.3238,117968.0
2018-01-02 14:30:00,131.9,132.1,131.73,131.89,81010.0,123.3238,123.5108,123.1649,123.3145,81010.0
2018-01-02 15:00:00,131.89,132.21,131.83,132.13,95037.0,123.3145,123.6137,123.2584,123.5389,95037.0
2018-01-02 15:30:00,132.12,132.12,131.57,131.88,263161.0,123.5295,123.5295,123.0153,123.3051,263161.0
2018-01-03 09:30:00,132.59,134.18,132.23,134.15,486937.0,123.969,125.4556,123.6324,125.4275,486937.0
2018-01-03 10:00:00,134.09,134.99,133.78,134.89,246014.0,125.3714,126.2129,125.0816,126.1194,246014.0
2018-01-03 10:30:00,134.93,135.0,133.71,134.34,141746.0,126.1568,126.2223,125.0161,125.6052,141746.0
2018-01-03 11:00:00,134.36,134.45,133.01,133.52,144335.0,125.6239,125.708,124.3617,124.8385,144335.0
2018-01-03 11:30:00,133.53,134.34,133.44,133.67,103846.0,124.8478,125.6052,124.7637,124.9787,103846.0
2018-01-03 12:00:00,133.66,134.07,133.61,133.78,58428.0,124.9694,125.3527,124.9226,125.0816,58428.0
2018-01-03 12:30:00,133.86,133.86,133.13,133.7,84847.0,125.1564,125.1564,124.4739,125.0068,84847.0
2018-01-03 13:00:00,133.7,134.09,133.5,133.87,110237.0,125.0068,125.3714,124.8198,125.1657,110237.0
2018-01-03 13:30:00,133.87,134.19,133.85,134.0,81252.0,125.1657,125.4649,125.147,125.2873,81252.0
2018-01-03 14:00:00,134.0,134.05,133.43,133.53,176896.0,125.2873,125.334,124.7543,124.8478,176896.0
2018-01-03 14:30:00,133.51,133.91,133.36,133.77,84656.0,124.8291,125.2031,124.6889,125.0722,84656.0
2018-01-03 15:00:00,133.77,134.0,133.5,133.87,127883.0,125.0722,125.2873,124.8198,125.1657,127883.0
2018-01-03 15:30:00,133.9,134.51,133.87,134.25,382123.0,125.1938,125.7641,125.1657,125.521,382123.0
2018-01-04 09:30:00,135.08,135.45,133.65,133.81,170990.0,126.2971,126.643,124.96,125.1096,170990.0
2018-01-04 10:00:00,133.83,134.16,133.09,134.1,197317.0,125.1283,125.4369,124.4365,125.3808,197317.0
2018-01-04 10:30:00,134.1,134.64,133.77,134.5,115885.0,125.3808,125.8857,125.0722,125.7548,115885.0
2018-01-04 11:00:00,134.49,134.5,133.43,133.48,43759.0,125.7454,125.7548,124.7543,124.8011,43759.0
2018-01-04 11:30:00,133.4,133.48,132.55,133.11,79700.0,124.7263,124.8011,123.9316,124.4552,79700.0
2018-01-04 12:00:00,133.08,133.38,132.91,133.0,32104.0,124.4271,124.7076,124.2682,124.3523,32104.0
2018-01-04 12:30:00,133.05,133.18,132.8,132.91,49628.0,124.3991,124.5206,124.1653,124.2682,49628.0
2018-01-04 13:00:00,132.92,133.41,132.66,133.0,111763.0,124.2775,124.7356,124.0344,124.3523,111763.0
2018-01-04 13:30:00,132.93,133.53,132.91,133.53,57403.0,124.2869,124.8478,124.2682,124.8478,57403.0
2018-01-04 14:00:00,133.37,133.41,132.89,133.2,45610.0,124.6983,124.7356,124.2495,124.5393,45610.0
2018-01-04 14:30:00,133.32,133.65,133.23,133.38,19018.0,124.6515,124.96,124.5674,124.7076,19018.0
2018-01-04 15:00:00,133.35,133.59,133.2,133.49,38544.0,124.6796,124.9039,124.5393,124.8104,38544.0
2018-01-04 15:30:00,133.47,133.48,133.34,133.38,92541.0,124.7917,124.8011,124.6702,124.7076,92541.0
2018-01-05 09:30:00,133.45,134.0,131.04,131.04,188328.0,124.773,125.2873,122.5197,122.5197,188328.0
2018-01-05 10:00:00,131.12,132.3,130.96,131.78,89505.0,122.5945,123.6978,122.4449,123.2116,89505.0
2018-01-05 10:30:00,131.75,132.22,131.27,131.41,136178.0,123.1836,123.623,122.7348,122.8657,136178.0
2018-01-05 11:00:00,131.48,131.48,130.86,131.13,39337.0,122.9311,122.9311,122.3515,122.6039,39337.0
2018-01-05 11:30:00,131.12,132.03,131.06,131.97,38747.0,122.5945,123.4454,122.5384,123.3893,38747.0
2018-01-05 12:00:00,132.0,132.05,131.4,131.7,67083.0,123.4173,123.4641,122.8563,123.1368,67083.0
2018-01-05 12:30:00,131.7,131.77,131.45,131.74,38498.0,123.1368,123.2023,122.9031,123.1742,38498.0
2018-01-05 13:00:00,131.68,132.0,131.68,131.89,18907.0,123.1181,123.4173,123.1181,123.3145,18907.0
2018-01-05 13:30:00,131.9,132.18,131.76,131.9,40075.0,123.3238,123.5856,123.1929,123.3238,40075.0
2018-01-05 14:00:00,131.9,132.0,131.79,131.85,34167.0,123.3238,123.4173,123.221,123.2771,34167.0
2018-01-05 14:30:00,131.85,131.93,131.68,131.82,30448.0,123.2771,123.3519,123.1181,123.249,30448.0
2018-01-05 15:00:00,131.79,132.0,131.77,131.91,45707.0,123.221,123.4173,123.2023,123.3332,45707.0
2018-01-05 15:30:00,131.91,132.1,131.87,131.89,252846.0,123.3332,123.5108,123.2958,123.3145,252846.0
2018-01-08 09:30:00,131.9,131.9,130.41,130.66,72772.0,123.3238,123.3238,121.9307,122.1645,72772.0
2018-01-08 10:00:00,130.72,131.65,129.8,131.33,139296.0,122.2206,123.0901,121.3604,122.7909,139296.0
2018-01-08 10:30:00,131.41,132.34,131.4,132.34,38959.0,122.8657,123.7352,122.8563,123.7352,38959.0
2018-01-08 11:00:00,132.3,132.4,132.14,132.25,25944.0,123.6978,123.7913,123.5482,123.6511,25944.0
2018-01-08 11:30:00,132.25,132.71,132.25,132.35,24340.0,123.6511,124.0812,123.6511,123.7446,24340.0
2018-01-08 12:00:00,132.36,133.02,132.35,132.87,21718.0,123.7539,124.371,123.7446,124.2308,21718.0
2018-01-08 12:30:00,132.88,132.9,132.54,132.71,12368.0,124.2401,124.2588,123.9222,124.0812,12368.0
2018-01-08 13:00:00,132.67,133.3,132.67,133.13,28605.0,124.0438,124.6328,124.0438,124.4739,28605.0
2018-01-08 13:30:00,133.22,133.51,133.13,133.35,42921.0,124.558,124.8291,124.4739,124.6796,42921.0
2018-01-08 14:00:00,133.41,133.91,133.31,133.43,44985.0,124.7356,125.2031,124.6422,124.7543,44985.0
2018-01-08 14:30:00,133.47,133.73,133.26,133.69,31752.0,124.7917,125.0348,124.5954,124.9974,31752.0
2018-01-08 15:00:00,133.68,133.8,133.51,133.69,58295.0,124.9881,125.1003,124.8291,124.9974,58295.0
2018-01-08 15:30:00,133.68,134.08,133.6,133.93,147027.0,124.9881,125.3621,124.9133,125.2218,147027.0
2018-01-09 09:30:00,133.84,135.56,133.49,135.4,121362.0,125.1377,126.7459,124.8104,126.5963,121362.0
2018-01-09 10:00:00,135.34,135.6,134.65,134.65,165949.0,126.5402,126.7833,125.895,125.895,165949.0
2018-01-09 10:30:00,134.65,134.68,133.98,134.46,43793.0,125.895,125.9231,125.2686,125.7174,43793.0
2018-01-09 11:00:00,134.51,134.75,133.96,134.75,37859.0,125.7641,125.9885,125.2499,125.9885,37859.0
2018-01-09 11:30:00,134.75,134.75,133.98,134.12,59900.0,125.9885,125.9885,125.2686,125.3995,59900.0
2018-01-09 12:00:00,134.12,134.42,134.0,134.37,24167.0,125.3995,125.68,125.2873,125.6332,24167.0
2018-01-09 12:30:00,134.37,134.45,134.01,134.04,24548.0,125.6332,125.708,125.2966,125.3247,24548.0
2018-01-09 13:00:00,134.01,134.49,133.91,134.46,30510.0,125.2966,125.7454,125.2031,125.7174,30510.0
2018-01-09 13:30:00,134.47,134.77,134.19,134.21,28529.0,125.7267,126.0072,125.4649,125.4836,28529.0
2018-01-09 14:00:00,134.24,134.33,134.04,134.08,13438.0,125.5117,125.5958,125.3247,125.3621,13438.0
2018-01-09 14:30:00,134.1,134.43,134.08,134.41,44169.0,125.3808,125.6893,125.3621,125.6706,44169.0
2018-01-09 15:00:00,134.41,134.83,134.26,134.29,142442.0,125.6706,126.0633,125.5304,125.5584,142442.0
2018-01-09 15:30:00,134.31,134.51,134.09,134.16,264522.0,125.5771,125.7641,125.3714,125.4369,264522.0
2018-01-10 09:30:00,133.24,133.73,131.46,132.89,256342.0,124.5767,125.0348,122.9124,124.2495,256342.0
2018-01-10 10:00:00,132.99,133.02,131.82,132.56,172199.0,124.343,124.371,123.249,123.9409,172199.0
2018-01-10 10:30:00,132.57,133.49,132.57,132.83,63882.0,123.9503,124.8104,123.9503,124.1934,63882.0
2018-01-10 11:00:00,132.95,133.19,131.76,132.27,116918.0,124.3056,124.53,123.1929,123.6698,116918.0
2018-01-10 11:30:00,132.22,133.07,132.11,132.66,22796.0,123.623,124.4178,123.5202,124.0344,22796.0
2018-01-10 12:00:00,132.7,132.7,132.17,132.18,25860.0,124.0718,124.0718,123.5763,123.5856,25860.0
2018-01-10 12:30:00,132.25,132.39,132.06,132.17,28879.0,123.6511,123.782,123.4734,123.5763,28879.0
2018-01-10 13:00:00,132.2,132.28,131.95,131.96,19775.0,123.6043,123.6791,123.3706,123.3799,19775.0
2018-01-10 13:30:00,131.91,132.38,131.91,132.3,35650.0,123.3332,123.7726,123.3332,123.6978,35650.0
2018-01-10 14:00:00,132.32,132.66,132.18,132.37,43180.0,123.7165,124.0344,123.5856,123.7633,43180.0
2018-01-10 14:30:00,132.46,132.55,132.27,132.43,32932.0,123.8474,123.9316,123.6698,123.8194,32932.0
2018-01-10 15:00:00,132.39,132.4,131.82,132.31,45072.0,123.782,123.7913,123.249,123.7072,45072.0
2018-01-10 15:30:00,132.32,132.63,132.28,132.39,164531.0,123.7165,124.0064,123.6791,123.782,164531.0
2018-01-11 09:30:00,133.37,134.5,132.66,134.09,92785.0,124.6983,125.7548,124.0344,125.3714,92785.0
2018-01-11 10:00:00,134.15,134.3,133.94,134.29,41332.0,125.4275,125.5678,125.2312,125.5584,41332.0
2018-01-11 10:30:00,134.31,134.95,134.22,134.95,51642.0,125.5771,126.1755,125.493,126.1755,51642.0
2018-01-11 11:00:00,134.95,135.21,134.17,134.56,41825.0,126.1755,126.4186,125.4462,125.8109,41825.0
2018-01-11 11:30:00,134.62,135.39,134.46,135.13,25618.0,125.867,126.5869,125.7174,126.3438,25618.0
2018-01-11 12:00:00,135.07,135.33,135.01,135.23,25870.0,126.2877,126.5308,126.2316,126.4373,25870.0
2018-01-11 12:30:00,135.31,135.45,135.21,135.42,16328.0,126.5121,126.643,126.4186,126.615,16328.0
2018-01-11 13:00:00,135.39,135.72,135.38,135.6,17770.0,126.5869,126.8955,126.5776,126.7833,17770.0
2018-01-11 13:30:00,135.69,135.89,135.55,135.58,16981.0,126.8674,127.0544,126.7365,126.7646,16981.0
2018-01-11 14:00:00,135.64,135.67,135.25,135.28,57621.0,126.8207,126.8487,126.456,126.4841,57621.0
2018-01-11 14:30:00,135.3,135.69,135.3,135.52,70867.0,126.5028,126.8674,126.5028,126.7085,70867.0
2018-01-11 15:00:00,135.48,135.52,135.1,135.1,67753.0,126.6711,126.7085,126.3158,126.3158,67753.0
2018-01-11 15:30:00,135.1,135.23,134.98,135.18,95131.0,126.3158,126.4373,126.2036,126.3906,95131.0
2018-01-12 09:30:00,135.27,135.27,133.78,134.05,53613.0,126.4747,126.4747,125.0816,125.334,53613.0
2018-01-12 10:00:00,134.14,134.42,133.61,133.73,51342.0,125.4182,125.68,124.9226,125.0348,51342.0
2018-01-12 10:30:00,133.67,134.5,133.64,134.28,34685.0,124.9787,125.7548,124.9507,125.5491,34685.0
2018-01-12 11:00:00,134.42,134.78,134.42,134.62,20301.0,125.68,126.0166,125.68,125.867,20301.0
2018-01-12 11:30:00,134.62,134.75,134.23,134.4,25240.0,125.867,125.9885,125.5023,125.6613,25240.0
2018-01-12 12:00:00,134.48,134.72,134.33,134.39,16898.0,125.7361,125.9605,125.5958,125.6519,16898.0
2018-01-12 12:30:00,134.35,134.51,134.12,134.45,16492.0,125.6145,125.7641,125.3995,125.708,16492.0
2018-01-12 13:00:00,134.42,134.42,134.02,134.15,17474.0,125.68,125.68,125.306,125.4275,17474.0
2018-01-12 13:30:00,134.12,134.62,134.07,134.55,16362.0,125.3995,125.867,125.3527,125.8015,16362.0
2018-01-12 14:00:00,134.58,135.14,134.58,135.14,18404.0,125.8296,126.3532,125.8296,126.3532,18404.0
2018-01-12 14:30:00,135.13,135.35,134.97,135.04,33249.0,126.3438,126.5495,126.1942,126.2597,33249.0
2018-01-12 15:00:00,135.05,135.2,134.44,134.44,57099.0,126.269,126.4093,125.6987,125.6987,57099.0
2018-01-12 15:30:00,134.47,134.63,133.81,133.97,172778.0,125.7267,125.8763,125.1096,125.2592,172778.0
2018-01-16 09:30:00,134.35,134.99,134.06,134.93,29960.0,125.6145,126.2129,125.3434,126.1568,29960.0
2018-01-16 10:00:00,134.86,136.32,134.83,136.12,95807.0,126.0914,127.4564,126.0633,127.2694,95807.0
2018-01-16 10:30:00,136.01,136.17,135.2,135.25,37930.0,127.1666,127.3162,126.4093,126.456,37930.0
2018-01-16 11:00:00,135.26,135.37,134.75,134.99,93938.0,126.4654,126.5682,125.9885,126.2129,93938.0
2018-01-16 11:30:00,135.03,135.1,134.7,134.97,26635.0,126.2503,126.3158,125.9418,126.1942,26635.0
2018-01-16 12:00:00,134.96,135.14,134.61,134.67,28906.0,126.1849,126.3532,125.8576,125.9137,28906.0
2018-01-16 12:30:00,134.77,134.99,134.69,134.97,12882.0,126.0072,126.2129,125.9324,126.1942,12882.0
2018-01-16 13:00:00,134.93,134.99,134.65,134.76,41166.0,126.1568,126.2129,125.895,125.9979,41166.0
2018-01-16 13:30:00,134.72,134.79,133.94,134.1,38997.0,125.9605,126.0259,125.2312,125.3808,38997.0
2018-01-16 14:00:00,134.03,134.11,133.12,133.3,33635.0,125.3153,125.3901,124.4645,124.6328,33635.0
2018-01-16 14:30:00,133.32,133.44,132.94,133.43,38268.0,124.6515,124.7637,124.2962,124.7543,38268.0
2018-01-16 15:00:00,133.43,133.87,133.36,133.86,45158.0,124.7543,125.1657,124.6889,125.1564,45158.0
2018-01-16 15:30:00,133.78,133.96,133.42,133.67,168384.0,125.0816,125.2499,124.745,124.9787,168384.0
2018-01-17 09:30:00,134.56,134.68,133.71,133.75,45505.0,125.8109,125.9231,125.0161,125.0535,45505.0
2018-01-17 10:00:00,133.75,134.47,133.75,133.8,69341.0,125.0535,125.7267,125.0535,125.1003,69341.0
2018-01-17 10:30:00,133.86,134.59,133.8,134.43,18321.0,125.1564,125.8389,125.1003,125.6893,18321.0
2018-01-17 11:00:00,134.48,134.81,134.17,134.28,21624.0,125.7361,126.0446,125.4462,125.5491,21624.0
2018-01-17 11:30:00,134.3,134.47,133.87,134.12,17528.0,125.5678,125.7267,125.1657,125.3995,17528.0
2018-01-17 12:00:00,134.27,134.42,133.81,133.94,13584.0,125.5397,125.68,125.1096,125.2312,13584.0
2018-01-17 12:30:00,133.95,134.4,133.95,134.32,12899.0,125.2405,125.6613,125.2405,125.5865,12899.0
2018-01-17 13:00:00,134.38,134.48,134.21,134.37,10254.0,125.6426,125.7361,125.4836,125.6332,10254.0
2018-01-17 13:30:00,134.34,134.44,134.27,134.37,13174.0,125.6052,125.6987,125.5397,125.6332,13174.0
2018-01-17 14:00:00,134.35,134.7,134.03,134.55,21455.0,125.6145,125.9418,125.3153,125.8015,21455.0
2018-01-17 14:30:00,134.56,135.13,134.56,135.13,31833.0,125.8109,126.3438,125.8109,126.3438,31833.0
2018-01-17 15:00:00,135.14,135.45,134.98,135.02,65868.0,126.3532,126.643,126.2036,126.241,65868.0
2018-01-17 15:30:00,134.96,135.03,134.51,134.58,81266.0,126.1849,126.2503,125.7641,125.8296,81266.0
2018-01-18 09:30:00,134.85,135.46,134.18,135.25,79479.0,126.082,126.6524,125.4556,126.456,79479.0
2018-01-18 10:00:00,135.28,135.43,134.3,134.47,63570.0,126.4841,126.6243,125.5678,125.7267,63570.0
2018-01-18 10:30:00,134.48,135.06,134.47,135.02,56235.0,125.7361,126.2784,125.7267,126.241,56235.0
2018-01-18 11:00:00,135.04,135.5,134.86,135.05,157624.0,126.2597,126.6898,126.0914,126.269,157624.0
2018-01-18 11:30:00,135.05,135.22,134.65,134.91,160244.0,126.269,126.428,125.895,126.1381,160244.0
2018-01-18 12:00:00,134.95,136.49,134.92,136.29,48084.0,126.1755,127.6154,126.1475,127.4284,48084.0
2018-01-18 12:30:00,136.21,136.45,135.8,136.45,47255.0,127.3536,127.578,126.9703,127.578,47255.0
2018-01-18 13:00:00,136.41,136.44,135.8,135.97,46291.0,127.5406,127.5686,126.9703,127.1292,46291.0
2018-01-18 13:30:00,135.94,135.96,135.38,135.4,36837.0,127.1011,127.1198,126.5776,126.5963,36837.0
2018-01-18 14:00:00,135.4,135.56,135.24,135.52,47198.0,126.5963,126.7459,126.4467,126.7085,47198.0
2018-01-18 14:30:00,135.55,135.78,135.25,135.25,39225.0,126.7365,126.9516,126.456,126.456,39225.0
2018-01-18 15:00:00,135.21,135.44,134.91,135.07,43730.0,126.4186,126.6337,126.1381,126.2877,43730.0
2018-01-18 15:30:00,135.04,135.29,134.71,135.15,148604.0,126.2597,126.4934,125.9511,126.3625,148604.0
2018-01-19 09:30:00,135.89,136.39,134.87,135.88,164358.0,127.0544,127.5219,126.1007,127.045,164358.0
2018-01-19 10:00:00,135.9,137.5,135.82,137.44,93985.0,127.0637,128.5597,126.989,128.5036,93985.0
2018-01-19 10:30:00,137.36,137.65,135.54,135.72,56426.0,128.4288,128.7,126.7272,126.8955,56426.0
2018-01-19 11:00:00,135.72,135.72,134.89,135.29,52481.0,126.8955,126.8955,126.1194,126.4934,52481.0
2018-01-19 11:30:00,135.36,135.36,134.95,135.1,44026.0,126.5589,126.5589,126.1755,126.3158,44026.0
2018-01-19 12:00:00,135.13,135.23,134.73,134.87,60322.0,126.3438,126.4373,125.9698,126.1007,60322.0
2018-01-19 12:30:00,134.87,135.08,134.75,134.85,88143.0,126.1007,126.2971,125.9885,126.082,88143.0
2018-01-19 13:00:00,134.88,134.99,134.43,134.56,111344.0,126.1101,126.2129,125.6893,125.8109,111344.0
2018-01-19 13:30:00,134.54,134.99,134.43,134.99,71378.0,125.7922,126.2129,125.6893,126.2129,71378.0
2018-01-19 14:00:00,134.91,135.27,134.9,135.01,36376.0,126.1381,126.4747,126.1288,126.2316,36376.0
2018-01-19 14:30:00,134.93,135.09,134.8,134.86,18311.0,126.1568,126.3064,126.0353,126.0914,18311.0
2018-01-19 15:00:00,134.85,135.14,134.84,135.05,38339.0,126.082,126.3532,126.0727,126.269,38339.0
2018-01-19 15:30:00,135.05,135.19,134.96,135.04,188894.0,126.269,126.3999,126.1849,126.2597,188894.0
2018-01-22 09:30:00,135.2,135.2,133.5,133.56,56959.0,126.4093,126.4093,124.8198,124.8759,56959.0
2018-01-22 10:00:00,133.58,133.69,132.48,132.8,159582.0,124.8946,124.9974,123.8661,124.1653,159582.0
2018-01-22 10:30:00,132.79,133.01,132.07,132.15,62188.0,124.156,124.3617,123.4828,123.5576,62188.0
2018-01-22 11:00:00,132.13,132.63,132.02,132.49,53349.0,123.5389,124.0064,123.436,123.8755,53349.0
2018-01-22 11:30:00,132.39,132.8,132.14,132.75,34576.0,123.782,124.1653,123.5482,124.1186,34576.0
2018-01-22 12:00:00,132.73,134.07,132.63,133.99,186408.0,124.0999,125.3527,124.0064,125.2779,186408.0
2018-01-22 12:30:00,133.97,134.05,133.3,133.35,42041.0,125.2592,125.334,124.6328,124.6796,42041.0
2018-01-22 13:00:00,133.3,133.47,132.49,133.2,55126.0,124.6328,124.7917,123.8755,124.5393,55126.0
2018-01-22 13:30:00,133.2,133.36,132.63,132.8,32846.0,124.5393,124.6889,124.0064,124.1653,32846.0
2018-01-22 14:00:00,132.83,132.99,132.52,132.75,42939.0,124.1934,124.343,123.9035,124.1186,42939.0
2018-01-22 14:30:00,132.78,132.9,132.47,132.88,46640.0,124.1466,124.2588,123.8568,124.2401,46640.0
2018-01-22 15:00:00,132.88,133.05,132.78,132.86,62218.0,124.2401,124.3991,124.1466,124.2214,62218.0
2018-01-22 15:30:00,132.87,133.04,132.81,133.0,187180.0,124.2308,124.3897,124.1747,124.3523,187180.0
2018-01-23 09:30:00,132.76,133.54,131.8,132.0,125691.0,124.1279,124.8572,123.2303,123.4173,125691.0
2018-01-23 10:00:00,131.88,132.74,131.86,132.55,120167.0,123.3051,124.1092,123.2864,123.9316,120167.0
2018-01-23 10:30:00,132.53,133.25,132.42,132.9,43338.0,123.9129,124.5861,123.81,124.2588,43338.0
2018-01-23 11:00:00,133.0,133.51,132.98,133.36,28086.0,124.3523,124.8291,124.3336,124.6889,28086.0
2018-01-23 11:30:00,133.25,134.04,132.98,133.84,33595.0,124.5861,125.3247,124.3336,125.1377,33595.0
2018-01-23 12:00:00,133.85,134.52,133.85,134.3,34388.0,125.147,125.7735,125.147,125.5678,34388.0
2018-01-23 12:30:00,134.27,134.55,133.98,134.13,36913.0,125.5397,125.8015,125.2686,125.4088,36913.0
2018-01-23 13:00:00,134.15,134.22,133.61,133.71,53958.0,125.4275,125.493,124.9226,125.0161,53958.0
2018-01-23 13:30:00,133.7,134.42,133.62,134.28,90984.0,125.0068,125.68,124.932,125.5491,90984.0
2018-01-23 14:00:00,134.3,134.36,134.04,134.28,26250.0,125.5678,125.6239,125.3247,125.5491,26250.0
2018-01-23 14:30:00,134.28,135.22,134.24,134.96,92798.0,125.5491,126.428,125.5117,126.1849,92798.0
2018-01-23 15:00:00,134.99,135.14,134.52,134.72,40979.0,126.2129,126.3532,125.7735,125.9605,40979.0
2018-01-23 15:30:00,134.7,135.13,134.64,134.87,123862.0,125.9418,126.3438,125.8857,126.1007,123862.0
2018-01-24 09:30:00,134.7,136.67,134.52,136.64,95735.0,125.9418,127.7837,125.7735,127.7556,95735.0
2018-01-24 10:00:00,136.64,136.96,135.82,135.82,63420.0,127.7556,128.0548,126.989,126.989,63420.0
2018-01-24 10:30:00,136.0,136.39,135.56,135.58,38502.0,127.1572,127.5219,126.7459,126.7646,38502.0
2018-01-24 11:00:00,135.54,135.77,134.6,134.7,60950.0,126.7272,126.9422,125.8483,125.9418,60950.0
2018-01-24 11:30:00,134.64,134.96,133.93,134.12,93185.0,125.8857,126.1849,125.2218,125.3995,93185.0
2018-01-24 12:00:00,134.13,134.46,133.75,133.87,34745.0,125.4088,125.7174,125.0535,125.1657,34745.0
2018-01-24 12:30:00,133.88,134.11,133.32,133.99,43420.0,125.1751,125.3901,124.6515,125.2779,43420.0
2018-01-24 13:00:00,134.0,134.81,133.82,134.68,38361.0,125.2873,126.0446,125.119,125.9231,38361.0
2018-01-24 13:30:00,134.64,135.44,134.64,135.14,52912.0,125.8857,126.6337,125.8857,126.3532,52912.0
2018-01-24 14:00:00,135.12,135.43,135.02,135.2,56728.0,126.3345,126.6243,126.241,126.4093,56728.0
2018-01-24 14:30:00,135.22,135.56,135.08,135.19,76683.0,126.428,126.7459,126.2971,126.3999,76683.0
2018-01-24 15:00:00,135.16,135.16,134.76,134.88,53670.0,126.3719,126.3719,125.9979,126.1101,53670.0
2018-01-24 15:30:00,134.87,135.96,134.69,135.49,220718.0,126.1007,127.1198,125.9324,126.6804,220718.0
2018-01-25 09:30:00,136.11,136.88,135.35,135.88,136233.0,127.2601,127.98,126.5495,127.045,136233.0
2018-01-25 10:00:00,135.87,136.2,135.24,136.14,89715.0,127.0357,127.3442,126.4467,127.2881,89715.0
2018-01-25 10:30:00,136.17,136.73,135.77,136.33,58622.0,127.3162,127.8398,126.9422,127.4658,58622.0
2018-01-25 11:00:00,136.24,137.23,136.11,136.9,39794.0,127.3816,128.3073,127.2601,127.9987,39794.0
2018-01-25 11:30:00,136.95,138.18,136.82,138.0,66704.0,128.0455,129.1955,127.9239,129.0272,66704.0
2018-01-25 12:00:00,138.02,138.57,137.96,138.53,45696.0,129.0459,129.5601,128.9898,129.5227,45696.0
2018-01-25 12:30:00,138.49,138.72,138.24,138.44,41952.0,129.4853,129.7004,129.2516,129.4386,41952.0
2018-01-25 13:00:00,138.42,138.63,138.21,138.4,45314.0,129.4199,129.6162,129.2236,129.4012,45314.0
2018-01-25 13:30:00,138.39,138.89,138.07,138.8,43060.0,129.3918,129.8593,129.0927,129.7752,43060.0
2018-01-25 14:00:00,138.81,139.19,138.29,138.49,54442.0,129.7845,130.1398,129.2984,129.4853,54442.0
2018-01-25 14:30:00,138.5,138.51,137.93,138.06,31918.0,129.4947,129.504,128.9618,129.0833,31918.0
2018-01-25 15:00:00,138.1,138.33,137.72,138.18,57936.0,129.1207,129.3358,128.7654,129.1955,57936.0
2018-01-25 15:30:00,138.17,138.68,138.06,138.55,130913.0,129.1862,129.663,129.0833,129.5414,130913.0
2018-01-26 09:30:00,139.02,141.05,138.54,140.36,212073.0,129.9809,131.8789,129.5321,131.2338,212073.0
2018-01-26 10:00:00,140.45,140.85,139.55,140.17,188690.0,131.3179,131.6919,130.4764,131.0561,188690.0
2018-01-26 10:30:00,140.15,140.91,139.8,139.9,124970.0,131.0374,131.748,130.7102,130.8037,124970.0
2018-01-26 11:00:00,139.81,141.15,139.74,141.15,60245.0,130.7195,131.9724,130.6541,131.9724,60245.0
2018-01-26 11:30:00,141.03,141.15,140.89,141.02,33705.0,131.8602,131.9724,131.7293,131.8508,33705.0
2018-01-26 12:00:00,141.02,141.18,140.88,141.17,63308.0,131.8508,132.0004,131.7199,131.9911,63308.0
2018-01-26 12:30:00,141.15,141.18,140.67,140.76,35769.0,131.9724,132.0004,131.5236,131.6078,35769.0
2018-01-26 13:00:00,140.75,141.2,140.71,141.12,66911.0,131.5984,132.0191,131.561,131.9443,66911.0
2018-01-26 13:30:00,141.15,141.2,140.43,140.77,55665.0,131.9724,132.0191,131.2992,131.6171,55665.0
2018-01-26 14:00:00,140.75,140.78,140.49,140.59,37223.0,131.5984,131.6265,131.3553,131.4488,37223.0
2018-01-26 14:30:00,140.56,140.85,140.5,140.8,44016.0,131.4208,131.6919,131.3647,131.6452,44016.0
2018-01-26 15:00:00,140.78,140.93,140.64,140.65,80766.0,131.6265,131.7667,131.4956,131.5049,80766.0
2018-01-26 15:30:00,140.68,141.12,140.55,141.11,277710.0,131.533,131.9443,131.4114,131.935,277710.0
2018-01-29 09:30:00,141.0,141.0,139.54,140.99,161005.0,131.8321,131.8321,130.4671,131.8228,161005.0
2018-01-29 10:00:00,140.98,140.99,139.59,140.15,235392.0,131.8134,131.8228,130.5138,131.0374,235392.0
2018-01-29 10:30:00,140.11,140.11,138.63,138.64,61494.0,131.0,131.0,129.6162,129.6256,61494.0
2018-01-29 11:00:00,138.68,139.3,138.31,138.48,98214.0,129.663,130.2427,129.3171,129.476,98214.0
2018-01-29 11:30:00,138.46,139.03,138.26,138.61,94527.0,129.4573,129.9902,129.2703,129.5975,94527.0
2018-01-29 12:00:00,138.62,138.87,138.18,138.67,31733.0,129.6069,129.8406,129.1955,129.6536,31733.0
2018-01-29 12:30:00,138.69,138.85,138.37,138.78,19947.0,129.6723,129.8219,129.3731,129.7565,19947.0
2018-01-29 13:00:00,138.82,138.82,138.33,138.5,20878.0,129.7939,129.7939,129.3358,129.4947,20878.0
2018-01-29 13:30:00,138.5,139.22,138.37,139.06,31996.0,129.4947,130.1679,129.3731,130.0183,31996.0
2018-01-29 14:00:00,139.15,139.69,139.05,139.06,58327.0,130.1024,130.6073,130.0089,130.0183,58327.0
2018-01-29 14:30:00,139.15,139.37,138.77,138.84,37264.0,130.1024,130.3081,129.7471,129.8126,37264.0
2018-01-29 15:00:00,138.91,139.0,138.62,138.65,128601.0,129.878,129.9622,129.6069,129.6349,128601.0
2018-01-29 15:30:00,138.65,139.26,138.5,138.92,147748.0,129.6349,130.2053,129.4947,129.8874,147748.0
2018-01-30 09:30:00,138.23,139.9,137.52,137.52,105458.0,129.2423,130.8037,128.5784,128.5784,105458.0
2018-01-30 10:00:00,137.82,139.88,137.53,139.79,132690.0,128.8589,130.785,128.5878,130.7008,132690.0
2018-01-30 10:30:00,139.8,140.53,139.06,139.63,162859.0,130.7102,131.3927,130.0183,130.5512,162859.0
2018-01-30 11:00:00,139.61,140.44,139.26,140.25,98791.0,130.5325,131.3086,130.2053,131.1309,98791.0
2018-01-30 11:30:00,140.22,140.75,140.02,140.14,82313.0,131.1029,131.5984,130.9159,131.0281,82313.0
2018-01-30 12:00:00,140.14,140.24,139.55,139.98,104487.0,131.0281,131.1216,130.4764,130.8785,104487.0
2018-01-30 12:30:00,139.95,140.09,139.35,139.68,86090.0,130.8504,130.9813,130.2894,130.598,86090.0
2018-01-30 13:00:00,139.68,140.0,139.37,139.68,111132.0,130.598,130.8972,130.3081,130.598,111132.0
2018-01-30 13:30:00,139.64,140.69,139.57,140.33,112349.0,130.5606,131.5423,130.4951,131.2057,112349.0
2018-01-30 14:00:00,140.33,140.81,140.01,140.12,53680.0,131.2057,131.6545,130.9065,131.0094,53680.0
2018-01-30 14:30:00,140.2,140.77,139.93,140.56,64893.0,131.0842,131.6171,130.8317,131.4208,64893.0
2018-01-30 15:00:00,140.46,140.47,139.88,140.12,106075.0,131.3273,131.3366,130.785,131.0094,106075.0
2018-01-30 15:30:00,140.12,140.3,139.77,139.82,220740.0,131.0094,131.1777,130.6821,130.7289,220740.0
2018-01-31 09:30:00,140.49,140.49,135.31,137.11,162601.0,131.3553,131.3553,126.5121,128.1951,162601.0
2018-01-31 10:00:00,137.04,138.59,136.81,137.42,123239.0,128.1296,129.5788,127.9146,128.4849,123239.0
2018-01-31 10:30:00,137.31,137.58,136.04,136.35,109951.0,128.3821,128.6345,127.1946,127.4845,109951.0
2018-01-31 11:00:00,136.37,136.64,135.91,136.2,167264.0,127.5032,127.7556,127.0731,127.3442,167264.0
2018-01-31 11:30:00,136.19,136.2,133.83,134.56,124800.0,127.3349,127.3442,125.1283,125.8109,124800.0
2018-01-31 12:00:00,134.46,135.98,134.45,135.63,75292.0,125.7174,127.1385,125.708,126.8113,75292.0
2018-01-31 12:30:00,135.66,135.96,135.48,135.52,42918.0,126.8394,127.1198,126.6711,126.7085,42918.0
2018-01-31 13:00:00,135.61,135.81,135.5,135.66,32295.0,126.7926,126.9796,126.6898,126.8394,32295.0
2018-01-31 13:30:00,135.67,135.75,134.88,134.88,58419.0,126.8487,126.9235,126.1101,126.1101,58419.0
2018-01-31 14:00:00,134.92,135.4,133.91,134.02,98252.0,126.1475,126.5963,125.2031,125.306,98252.0
2018-01-31 14:30:00,134.02,134.23,132.74,133.13,152630.0,125.306,125.5023,124.1092,124.4739,152630.0
2018-01-31 15:00:00,133.17,134.75,132.94,134.7,129981.0,124.5113,125.9885,124.2962,125.9418,129981.0
2018-01-31 15:30:00,134.67,135.77,134.64,135.42,407688.0,125.9137,126.9422,125.8857,126.615,407688.0
2018-02-01 09:30:00,134.61,136.33,134.36,135.12,75097.0,125.8576,127.4658,125.6239,126.3345,75097.0
2018-02-01 10:00:00,135.24,136.94,135.16,136.12,62345.0,126.4467,128.0361,126.3719,127.2694,62345.0
2018-02-01 10:30:00,136.09,136.25,135.29,135.37,50428.0,127.2414,127.391,126.4934,126.5682,50428.0
2018-02-01 11:00:00,135.46,135.84,135.01,135.58,76906.0,126.6524,127.0077,126.2316,126.7646,76906.0
2018-02-01 11:30:00,135.6,136.39,135.41,135.58,81135.0,126.7833,127.5219,126.6056,126.7646,81135.0
2018-02-01 12:00:00,135.59,136.77,135.56,136.42,17283.0,126.7739,127.8772,126.7459,127.5499,17283.0
2018-02-01 12:30:00,136.48,136.64,136.16,136.4,26157.0,127.606,127.7556,127.3068,127.5312,26157.0
2018-02-01 13:00:00,136.39,136.69,136.16,136.25,492615.0,127.5219,127.8024,127.3068,127.391,492615.0
2018-02-01 13:30:00,136.07,136.24,135.75,135.75,32404.0,127.2227,127.3816,126.9235,126.9235,32404.0
2018-02-01 14:00:00,135.88,135.9,134.78,135.42,106382.0,127.045,127.0637,126.0166,126.615,106382.0
2018-02-01 14:30:00,135.49,135.49,134.41,134.83,163755.0,126.6804,126.6804,125.6706,126.0633,163755.0
2018-02-01 15:00:00,134.77,135.27,134.4,134.43,208344.0,126.0072,126.4747,125.6613,125.6893,208344.0
2018-02-01 15:30:00,134.46,134.58,133.92,134.25,315034.0,125.7174,125.8296,125.2125,125.521,315034.0
2018-02-02 09:30:00,132.9,133.85,131.81,132.05,146900.0,124.2588,125.147,123.2397,123.4641,146900.0
2018-02-02 10:00:00,131.98,133.1,130.82,132.25,199562.0,123.3986,124.4458,122.3141,123.6511,199562.0
2018-02-02 10:30:00,132.56,132.96,132.07,132.24,58828.0,123.9409,124.3149,123.4828,123.6417,58828.0
2018-02-02 11:00:00,132.28,133.32,132.08,132.61,124344.0,123.6791,124.6515,123.4921,123.9877,124344.0
2018-02-02 11:30:00,132.62,132.81,131.47,131.49,143437.0,123.997,124.1747,122.9218,122.9405,143437.0
2018-02-02 12:00:00,131.53,132.95,131.24,132.95,81932.0,122.9779,124.3056,122.7067,124.3056,81932.0
2018-02-02 12:30:00,132.87,133.04,132.03,132.19,56968.0,124.2308,124.3897,123.4454,123.595,56968.0
2018-02-02 13:00:00,132.06,132.28,131.72,131.82,51778.0,123.4734,123.6791,123.1555,123.249,51778.0
2018-02-02 13:30:00,131.91,131.95,131.15,131.62,88644.0,123.3332,123.3706,122.6226,123.062,88644.0
2018-02-02 14:00:00,131.55,131.86,130.58,130.59,73516.0,122.9966,123.2864,122.0897,122.099,73516.0
2018-02-02 14:30:00,130.64,131.38,130.07,130.07,110732.0,122.1458,122.8376,121.6128,121.6128,110732.0
2018-02-02 15:00:00,130.07,131.54,129.99,131.5,139575.0,121.6128,122.9872,121.538,122.9498,139575.0
2018-02-02 15:30:00,131.44,132.04,130.99,130.99,169505.0,122.8937,123.4547,122.473,122.473,169505.0
2018-02-05 09:30:00,130.13,131.29,129.26,130.73,133066.0,121.6689,122.7535,120.8555,122.2299,133066.0
2018-02-05 10:00:00,130.59,131.21,130.33,131.14,62423.0,122.099,122.6787,121.8559,122.6132,62423.0
2018-02-05 10:30:00,131.02,131.07,129.76,130.07,174880.0,122.501,122.5478,121.323,121.6128,174880.0
2018-02-05 11:00:00,130.12,130.85,129.78,130.5,129401.0,121.6596,122.3421,121.3417,122.0149,129401.0
2018-02-05 11:30:00,130.57,130.57,129.73,129.96,65795.0,122.0803,122.0803,121.2949,121.51,65795.0
2018-02-05 12:00:00,130.02,130.14,129.09,129.45,52928.0,121.5661,121.6783,120.6965,121.0331,52928.0
2018-02-05 12:30:00,129.44,129.45,128.52,128.53,76296.0,121.0238,121.0331,120.1636,120.1729,76296.0
2018-02-05 13:00:00,128.5,128.54,127.24,127.42,105472.0,120.1449,120.1823,118.9668,119.1351,105472.0
2018-02-05 13:30:00,127.38,127.73,127.11,127.64,117796.0,119.0977,119.425,118.8453,119.3408,117796.0
2018-02-05 14:00:00,127.67,127.7,126.31,126.31,128011.0,119.3689,119.3969,118.0973,118.0973,128011.0
2018-02-05 14:30:00,126.31,126.33,125.02,125.21,112062.0,118.0973,118.116,116.8912,117.0688,112062.0
2018-02-05 15:00:00,125.22,127.14,123.07,127.08,274558.0,117.0782,118.8733,115.068,118.8172,274558.0
2018-02-05 15:30:00,127.09,127.25,125.19,125.2,341225.0,118.8266,118.9762,117.0501,117.0595,341225.0
2018-02-06 09:30:00,123.13,127.5,122.74,127.39,125702.0,115.1241,119.2099,114.7594,119.1071,125702.0
2018-02-06 10:00:00,127.24,128.66,126.43,126.73,196568.0,118.9668,120.2945,118.2095,118.49,196568.0
2018-02-06 10:30:00,126.89,126.91,124.87,125.21,98477.0,118.6396,118.6583,116.7509,117.0688,98477.0
2018-02-06 11:00:00,125.22,125.55,124.19,124.24,70577.0,117.0782,117.3867,116.1151,116.1619,70577.0
2018-02-06 11:30:00,124.38,124.99,124.0,124.34,47526.0,116.2928,116.8631,115.9375,116.2554,47526.0
2018-02-06 12:00:00,124.47,126.18,124.41,126.03,60159.0,116.3769,117.9757,116.3208,117.8355,60159.0
2018-02-06 12:30:00,126.12,126.39,124.82,125.26,67710.0,117.9196,118.1721,116.7042,117.1156,67710.0
2018-02-06 13:00:00,125.19,125.28,124.41,124.62,27521.0,117.0501,117.1343,116.3208,116.5172,27521.0
2018-02-06 13:30:00,124.62,124.68,123.0,123.28,62887.0,116.5172,116.5733,115.0025,115.2643,62887.0
2018-02-06 14:00:00,123.29,124.03,123.1,123.42,55307.0,115.2737,115.9655,115.096,115.3952,55307.0
2018-02-06 14:30:00,123.29,125.46,123.28,125.42,35937.0,115.2737,117.3026,115.2643,117.2652,35937.0
2018-02-06 15:00:00,125.55,126.84,125.42,126.1,74611.0,117.3867,118.5928,117.2652,117.9009,74611.0
2018-02-06 15:30:00,126.12,127.03,125.82,126.8,252174.0,117.9196,118.7705,117.6392,118.5554,252174.0
2018-02-07 09:30:00,125.92,129.43,125.63,128.76,168524.0,117.7327,121.0144,117.4615,120.388,168524.0
2018-02-07 10:00:00,128.34,129.21,127.95,128.49,62303.0,119.9953,120.8087,119.6307,120.1355,62303.0
2018-02-07 10:30:00,128.31,129.73,127.84,129.62,64781.0,119.9673,121.2949,119.5278,121.1921,64781.0
2018-02-07 11:00:00,129.56,129.8,128.45,128.95,71070.0,121.136,121.3604,120.0982,120.5656,71070.0
2018-02-07 11:30:00,128.86,130.27,128.5,130.01,84829.0,120.4815,121.7998,120.1449,121.5567,84829.0
2018-02-07 12:00:00,130.01,131.27,129.86,131.12,102215.0,121.5567,122.7348,121.4165,122.5945,102215.0
2018-02-07 12:30:00,131.14,131.17,129.98,130.03,67127.0,122.6132,122.6413,121.5287,121.5754,67127.0
2018-02-07 13:00:00,130.03,130.41,129.15,130.25,86743.0,121.5754,121.9307,120.7526,121.7811,86743.0
2018-02-07 13:30:00,130.24,130.91,129.95,130.44,36415.0,121.7718,122.3982,121.5006,121.9588,36415.0
2018-02-07 14:00:00,130.29,130.43,129.41,130.13,48916.0,121.8185,121.9494,120.9957,121.6689,48916.0
2018-02-07 14:30:00,130.09,130.12,128.93,129.59,39748.0,121.6315,121.6596,120.5469,121.164,39748.0
2018-02-07 15:00:00,129.63,129.64,128.75,128.92,84378.0,121.2014,121.2108,120.3786,120.5376,84378.0
2018-02-07 15:30:00,128.87,129.32,128.23,128.24,159272.0,120.4908,120.9116,119.8925,119.9018,159272.0
2018-02-08 09:30:00,128.48,128.62,125.55,126.45,84664.0,120.1262,120.2571,117.3867,118.2282,84664.0
2018-02-08 10:00:00,126.43,127.74,126.1,127.15,109054.0,118.2095,119.4343,117.9009,118.8827,109054.0
2018-02-08 10:30:00,126.95,127.51,126.25,126.59,43008.0,118.6957,119.2193,118.0412,118.3591,43008.0
2018-02-08 11:00:00,126.61,126.92,125.08,125.61,71586.0,118.3778,118.6676,116.9473,117.4428,71586.0
2018-02-08 11:30:00,125.77,126.21,125.3,125.71,69713.0,117.5924,118.0038,117.153,117.5363,69713.0
2018-02-08 12:00:00,125.56,125.89,124.06,124.33,54898.0,117.3961,117.7046,115.9936,116.246,54898.0
2018-02-08 12:30:00,124.34,124.9,123.51,124.11,58211.0,116.2554,116.779,115.4794,116.0403,58211.0
2018-02-08 13:00:00,124.02,125.08,123.65,124.38,54988.0,115.9562,116.9473,115.6102,116.2928,54988.0
2018-02-08 13:30:00,124.19,125.8,124.02,125.57,58832.0,116.1151,117.6205,115.9562,117.4054,58832.0
2018-02-08 14:00:00,125.48,125.72,124.86,124.9,45942.0,117.3213,117.5457,116.7416,116.779,45942.0
2018-02-08 14:30:00,124.79,124.92,123.92,124.34,143879.0,116.6761,116.7977,115.8627,116.2554,143879.0
2018-02-08 15:00:00,124.34,124.34,123.17,123.68,140011.0,116.2554,116.2554,115.1615,115.6383,140011.0
2018-02-08 15:30:00,123.68,123.87,121.4,121.4,327158.0,115.6383,115.8159,113.5065,113.5065,327158.0
2018-02-09 09:30:00,122.31,124.68,122.02,123.52,107372.0,114.3574,116.5733,114.0862,115.4887,107372.0
2018-02-09 10:00:00,123.73,124.57,123.36,123.87,39982.0,115.685,116.4704,115.3391,115.8159,39982.0
2018-02-09 10:30:00,123.87,124.05,121.83,122.72,85822.0,115.8159,115.9842,113.9086,114.7407,85822.0
2018-02-09 11:00:00,122.86,123.81,122.02,122.31,35426.0,114.8716,115.7598,114.0862,114.3574,35426.0
2018-02-09 11:30:00,122.5,122.96,121.58,121.65,35461.0,114.535,114.9651,113.6748,113.7403,35461.0
2018-02-09 12:00:00,121.73,121.96,120.54,120.54,62634.0,113.8151,114.0301,112.7025,112.7025,62634.0
2018-02-09 12:30:00,120.57,121.43,119.87,121.43,52080.0,112.7305,113.5346,112.076,113.5346,52080.0
2018-02-09 13:00:00,121.13,121.14,119.34,119.83,63594.0,113.2541,113.2634,111.5805,112.0386,63594.0
2018-02-09 13:30:00,119.62,121.94,119.62,121.64,51114.0,111.8423,114.0114,111.8423,113.7309,51114.0
2018-02-09 14:00:00,121.61,124.62,121.45,123.93,125765.0,113.7029,116.5172,113.5533,115.872,125765.0
2018-02-09 14:30:00,123.92,124.25,123.39,123.75,62804.0,115.8627,116.1712,115.3672,115.7037,62804.0
2018-02-09 15:00:00,123.64,124.13,122.55,123.99,55358.0,115.6009,116.059,114.5818,115.9281,55358.0
2018-02-09 15:30:00,124.0,126.12,124.0,125.02,199428.0,115.9375,117.9196,115.9375,116.8912,199428.0
2018-02-12 09:30:00,126.4,127.77,126.31,126.59,109474.0,118.1814,119.4624,118.0973,118.3591,109474.0
2018-02-12 10:00:00,126.56,127.59,125.42,126.25,127318.0,118.331,119.2941,117.2652,118.0412,127318.0
2018-02-12 10:30:00,126.25,126.86,125.38,126.86,222615.0,118.0412,118.6115,117.2278,118.6115,222615.0
2018-02-12 11:00:00,126.79,126.89,125.85,126.7,76457.0,118.5461,118.6396,117.6672,118.4619,76457.0
2018-02-12 11:30:00,126.65,127.82,126.48,127.74,86581.0,118.4152,119.5091,118.2562,119.4343,86581.0
2018-02-12 12:00:00,127.81,127.82,127.05,127.24,50127.0,119.4998,119.5091,118.7892,118.9668,50127.0
2018-02-12 12:30:00,127.01,127.41,126.78,126.95,26028.0,118.7518,119.1258,118.5367,118.6957,26028.0
2018-02-12 13:00:00,127.1,127.31,126.6,126.93,30950.0,118.8359,119.0323,118.3684,118.677,30950.0
2018-02-12 13:30:00,126.9,127.94,126.74,127.7,27596.0,118.6489,119.6213,118.4993,119.3969,27596.0
2018-02-12 14:00:00,127.68,128.21,127.58,128.11,48869.0,119.3782,119.8738,119.2847,119.7803,48869.0
2018-02-12 14:30:00,128.03,128.28,127.4,127.68,54358.0,119.7055,119.9392,119.1164,119.3782,54358.0
2018-02-12 15:00:00,127.75,128.41,127.67,127.96,49660.0,119.4437,120.0608,119.3689,119.64,49660.0
2018-02-12 15:30:00,127.99,128.19,126.76,127.17,195166.0,119.6681,119.8551,118.518,118.9014,195166.0
2018-02-13 09:30:00,128.2,131.78,128.0,130.54,281659.0,119.8644,123.2116,119.6774,122.0523,281659.0
2018-02-13 10:00:00,130.56,132.03,130.43,131.31,132904.0,122.071,123.4454,121.9494,122.7722,132904.0
2018-02-13 10:30:00,131.09,131.18,130.28,130.79,81293.0,122.5665,122.6506,121.8092,122.286,81293.0
2018-02-13 11:00:00,130.81,131.05,130.15,130.58,60689.0,122.3047,122.5291,121.6876,122.0897,60689.0
2018-02-13 11:30:00,130.46,130.57,129.87,130.22,31682.0,121.9775,122.0803,121.4258,121.7531,31682.0
2018-02-13 12:00:00,130.25,130.33,129.06,129.59,46428.0,121.7811,121.8559,120.6685,121.164,46428.0
2018-02-13 12:30:00,129.39,129.76,129.21,129.26,39921.0,120.977,121.323,120.8087,120.8555,39921.0
2018-02-13 13:00:00,129.23,129.88,128.76,129.58,70482.0,120.8274,121.4352,120.388,121.1547,70482.0
2018-02-13 13:30:00,129.53,129.65,129.02,129.38,63825.0,121.1079,121.2201,120.6311,120.9677,63825.0
2018-02-13 14:00:00,129.31,129.42,128.55,128.63,74568.0,120.9022,121.0051,120.1916,120.2664,74568.0
2018-02-13 14:30:00,128.55,129.77,128.27,129.61,102456.0,120.1916,121.3323,119.9299,121.1827,102456.0
2018-02-13 15:00:00,129.61,129.61,128.69,128.85,48554.0,121.1827,121.1827,120.3225,120.4721,48554.0
2018-02-13 15:30:00,128.86,129.44,128.75,129.38,209675.0,120.4815,121.0238,120.3786,120.9677,209675.0
2018-02-14 09:30:00,128.07,130.04,127.23,128.61,82560.0,119.7429,121.5848,118.9575,120.2477,82560.0
2018-02-14 10:00:00,128.78,129.56,128.38,128.8,107080.0,120.4067,121.136,120.0327,120.4254,107080.0
2018-02-14 10:30:00,128.75,129.23,127.8,128.53,108828.0,120.3786,120.8274,119.4904,120.1729,108828.0
2018-02-14 11:00:00,128.65,128.73,127.59,127.67,64289.0,120.2851,120.3599,119.2941,119.3689,64289.0
2018-02-14 11:30:00,127.58,127.64,126.48,127.2,95234.0,119.2847,119.3408,118.2562,118.9294,95234.0
2018-02-14 12:00:00,127.34,128.22,127.33,128.01,42855.0,119.0603,119.8831,119.051,119.6868,42855.0
2018-02-14 12:30:00,127.99,128.33,127.63,128.22,54944.0,119.6681,119.986,119.3315,119.8831,54944.0
2018-02-14 13:00:00,128.15,128.64,128.06,128.26,40991.0,119.8177,120.2758,119.7335,119.9205,40991.0
2018-02-14 13:30:00,128.34,129.0,128.33,128.76,25945.0,119.9953,120.6124,119.986,120.388,25945.0
2018-02-14 14:00:00,128.77,128.97,128.41,128.46,26857.0,120.3973,120.5843,120.0608,120.1075,26857.0
2018-02-14 14:30:00,128.39,128.99,128.33,128.84,36103.0,120.0421,120.603,119.986,120.4628,36103.0
2018-02-14 15:00:00,128.85,129.53,128.72,129.22,119810.0,120.4721,121.1079,120.3506,120.8181,119810.0
2018-02-14 15:30:00,129.18,130.06,128.97,129.64,268386.0,120.7807,121.6035,120.5843,121.2108,268386.0
2018-02-15 09:30:00,130.98,131.76,130.17,131.56,66745.0,122.4636,123.1929,121.7063,123.0059,66745.0
2018-02-15 10:00:00,131.45,131.92,130.71,131.8,123567.0,122.9031,123.3425,122.2112,123.2303,123567.0
2018-02-15 10:30:00,131.69,132.15,131.25,131.31,69158.0,123.1275,123.5576,122.7161,122.7722,69158.0
2018-02-15 11:00:00,131.22,132.44,131.1,132.44,69385.0,122.688,123.8287,122.5758,123.8287,69385.0
2018-02-15 11:30:00,132.43,132.75,132.14,132.74,81294.0,123.8194,124.1186,123.5482,124.1092,81294.0
2018-02-15 12:00:00,132.65,132.98,131.93,131.93,66399.0,124.0251,124.3336,123.3519,123.3519,66399.0
2018-02-15 12:30:00,131.96,132.69,131.68,132.09,68477.0,123.3799,124.0625,123.1181,123.5015,68477.0
2018-02-15 13:00:00,132.12,132.69,132.07,132.5,55445.0,123.5295,124.0625,123.4828,123.8848,55445.0
2018-02-15 13:30:00,132.41,133.53,132.26,133.53,67513.0,123.8007,124.8478,123.6604,124.8478,67513.0
2018-02-15 14:00:00,133.33,134.12,133.16,134.12,110115.0,124.6609,125.3995,124.5019,125.3995,110115.0
2018-02-15 14:30:00,134.13,134.2,133.42,134.17,80807.0,125.4088,125.4743,124.745,125.4462,80807.0
2018-02-15 15:00:00,134.2,134.44,133.35,133.35,167054.0,125.4743,125.6987,124.6796,124.6796,167054.0
2018-02-15 15:30:00,133.34,133.68,132.73,133.5,337557.0,124.6702,124.9881,124.0999,124.8198,337557.0
2018-02-16 09:30:00,128.0,131.54,126.22,128.7,564466.0,119.6774,122.9872,118.0131,120.3319,564466.0
2018-02-16 10:00:00,128.7,129.2,126.81,127.01,231934.0,120.3319,120.7994,118.5648,118.7518,231934.0
2018-02-16 10:30:00,126.87,128.55,126.0,126.14,211321.0,118.6209,120.1916,117.8074,117.9383,211321.0
2018-02-16 11:00:00,126.15,128.69,125.5,128.3,242776.0,117.9477,120.3225,117.34,119.9579,242776.0
2018-02-16 11:30:00,128.22,129.93,128.16,128.94,196357.0,119.8831,121.4819,119.827,120.5563,196357.0
2018-02-16 12:00:00,128.93,129.67,128.4,128.66,98882.0,120.5469,121.2388,120.0514,120.2945,98882.0
2018-02-16 12:30:00,128.7,129.4,128.26,128.29,65978.0,120.3319,120.9864,119.9205,119.9486,65978.0
2018-02-16 13:00:00,128.36,128.53,127.37,127.53,100100.0,120.014,120.1729,119.0884,119.238,100100.0
2018-02-16 13:30:00,127.47,127.98,127.0,127.07,82966.0,119.1819,119.6587,118.7424,118.8079,82966.0
2018-02-16 14:00:00,127.08,127.45,126.0,126.1,100564.0,118.8172,119.1632,117.8074,117.9009,100564.0
2018-02-16 14:30:00,126.03,127.43,126.0,127.42,114196.0,117.8355,119.1445,117.8074,119.1351,114196.0
2018-02-16 15:00:00,127.42,128.33,127.04,127.25,179988.0,119.1351,119.986,118.7798,118.9762,179988.0
2018-02-16 15:30:00,127.19,127.62,126.22,126.63,396979.0,118.9201,119.3221,118.0131,118.3965,396979.0
2018-02-20 09:30:00,125.67,126.67,125.08,125.2,170479.0,117.4989,118.4339,116.9473,117.0595,170479.0
2018-02-20 10:00:00,125.19,125.92,123.77,123.81,199237.0,117.0501,117.7327,115.7224,115.7598,199237.0
2018-02-20 10:30:00,123.88,124.35,122.5,123.06,167056.0,115.8253,116.2647,114.535,115.0586,167056.0
2018-02-20 11:00:00,123.1,124.84,122.97,124.36,99363.0,115.096,116.7229,114.9745,116.2741,99363.0
2018-02-20 11:30:00,124.25,125.73,124.19,125.33,71678.0,116.1712,117.555,116.1151,117.181,71678.0
2018-02-20 12:00:00,125.27,125.49,125.09,125.1,74705.0,117.1249,117.3306,116.9566,116.966,74705.0
2018-02-20 12:30:00,125.15,125.2,124.17,124.56,61132.0,117.0127,117.0595,116.0964,116.4611,61132.0
2018-02-20 13:00:00,124.55,124.55,123.78,124.44,156054.0,116.4517,116.4517,115.7318,116.3489,156054.0
2018-02-20 13:30:00,124.44,124.78,124.28,124.59,36245.0,116.3489,116.6668,116.1993,116.4891,36245.0
2018-02-20 14:00:00,124.66,125.2,124.53,125.06,46934.0,116.5546,117.0595,116.433,116.9286,46934.0
2018-02-20 14:30:00,125.06,125.23,124.6,124.6,38646.0,116.9286,117.0875,116.4985,116.4985,38646.0
2018-02-20 15:00:00,124.6,124.73,123.56,123.99,104230.0,116.4985,116.62,115.5261,115.9281,104230.0
2018-02-20 15:30:00,124.05,124.59,123.96,124.47,179309.0,115.9842,116.4891,115.9001,116.3769,179309.0
2018-02-21 09:30:00,124.63,125.95,124.35,124.78,66305.0,116.5265,117.7607,116.2647,116.6668,66305.0
2018-02-21 10:00:00,124.79,125.02,123.21,123.28,70549.0,116.6761,116.8912,115.1989,115.2643,70549.0
2018-02-21 10:30:00,123.23,124.32,123.22,123.42,59505.0,115.2176,116.2367,115.2082,115.3952,59505.0
2018-02-21 11:00:00,123.51,123.64,122.85,123.39,64293.0,115.4794,115.6009,114.8623,115.3672,64293.0
2018-02-21 11:30:00,123.39,123.39,122.54,122.75,78197.0,115.3672,115.3672,114.5724,114.7688,78197.0
2018-02-21 12:00:00,122.75,123.33,122.4,123.07,73385.0,114.7688,115.3111,114.4415,115.068,73385.0
2018-02-21 12:30:00,123.11,123.68,123.04,123.6,30513.0,115.1054,115.6383,115.0399,115.5635,30513.0
2018-02-21 13:00:00,123.63,123.74,123.25,123.51,64189.0,115.5915,115.6944,115.2363,115.4794,64189.0
2018-02-21 13:30:00,123.54,124.15,123.45,124.1,61820.0,115.5074,116.0777,115.4233,116.031,61820.0
2018-02-21 14:00:00,124.1,124.82,124.09,124.11,94562.0,116.031,116.7042,116.0216,116.0403,94562.0
2018-02-21 14:30:00,124.05,124.21,123.5,123.5,65988.0,115.9842,116.1338,115.47,115.47,65988.0
2018-02-21 15:00:00,123.5,123.5,122.7,123.08,98926.0,115.47,115.47,114.722,115.0773,98926.0
2018-02-21 15:30:00,123.14,123.42,121.88,122.01,194984.0,115.1334,115.3952,113.9553,114.0769,194984.0
2018-02-22 09:30:00,122.18,122.75,120.66,121.19,53463.0,114.4978,115.0319,113.0733,113.57,53463.0
2018-02-22 10:00:00,121.29,122.39,120.98,121.93,108077.0,113.6637,114.6945,113.3732,114.2635,108077.0
2018-02-22 10:30:00,121.97,122.92,121.58,122.27,36160.0,114.301,115.1912,113.9355,114.5821,36160.0
2018-02-22 11:00:00,122.26,123.06,122.13,122.62,302854.0,114.5727,115.3224,114.4509,114.9101,302854.0
2018-02-22 11:30:00,122.61,123.62,122.42,123.16,74605.0,114.9007,115.8472,114.7227,115.4161,74605.0
2018-02-22 12:00:00,123.16,123.47,122.95,122.95,45922.0,115.4161,115.7066,115.2193,115.2193,45922.0
2018-02-22 12:30:00,122.97,123.01,122.19,122.36,51648.0,115.2381,115.2756,114.5071,114.6664,51648.0
2018-02-22 13:00:00,122.27,122.5,121.73,122.03,28719.0,114.5821,114.7976,114.076,114.3572,28719.0
2018-02-22 13:30:00,122.02,122.13,121.43,122.09,35944.0,114.3478,114.4509,113.7949,114.4134,35944.0
2018-02-22 14:00:00,122.08,122.29,121.52,122.18,44779.0,114.404,114.6008,113.8792,114.4978,44779.0
2018-02-22 14:30:00,122.17,122.17,121.42,121.46,41752.0,114.4884,114.4884,113.7855,113.823,41752.0
2018-02-22 15:00:00,121.49,122.39,121.39,122.27,75527.0,113.8511,114.6945,113.7574,114.5821,75527.0
2018-02-22 15:30:00,122.25,122.63,121.99,122.1,159589.0,114.5633,114.9195,114.3197,114.4228,159589.0
2018-02-23 09:30:00,122.98,123.17,121.87,122.03,32595.0,115.2474,115.4255,114.2072,114.3572,32595.0
2018-02-23 10:00:00,122.05,122.25,121.69,122.03,50395.0,114.3759,114.5633,114.0386,114.3572,50395.0
2018-02-23 10:30:00,122.02,122.22,121.34,122.01,56996.0,114.3478,114.5352,113.7106,114.3384,56996.0
2018-02-23 11:00:00,122.05,122.63,122.0,122.11,56070.0,114.3759,114.9195,114.3291,114.4322,56070.0
2018-02-23 11:30:00,122.2,122.53,121.76,122.46,41558.0,114.5165,114.8257,114.1042,114.7601,41558.0
2018-02-23 12:00:00,122.46,122.57,122.0,122.0,19138.0,114.7601,114.8632,114.3291,114.3291,19138.0
2018-02-23 12:30:00,121.93,122.23,121.82,122.04,21200.0,114.2635,114.5446,114.1604,114.3666,21200.0
2018-02-23 13:00:00,122.03,122.11,121.72,121.96,17284.0,114.3572,114.4322,114.0667,114.2916,17284.0
2018-02-23 13:30:00,121.95,122.06,121.62,121.84,36429.0,114.2822,114.3853,113.973,114.1791,36429.0
2018-02-23 14:00:00,121.77,121.85,121.41,121.61,75351.0,114.1135,114.1885,113.7762,113.9636,75351.0
2018-02-23 14:30:00,121.58,121.76,121.26,121.32,93738.0,113.9355,114.1042,113.6356,113.6918,93738.0
2018-02-23 15:00:00,121.33,121.67,121.11,121.37,324068.0,113.7012,114.0198,113.495,113.7387,324068.0
2018-02-23 15:30:00,121.37,121.69,121.12,121.68,207725.0,113.7387,114.0386,113.5044,114.0292,207725.0
2018-02-26 09:30:00,121.69,121.93,119.62,120.17,138065.0,114.0386,114.2635,112.0987,112.6141,138065.0
2018-02-26 10:00:00,120.11,120.91,120.06,120.41,132565.0,112.5579,113.3076,112.511,112.839,132565.0
2018-02-26 10:30:00,120.4,121.76,120.4,121.41,68831.0,112.8297,114.1042,112.8297,113.7762,68831.0
2018-02-26 11:00:00,121.37,121.7,120.84,120.84,94260.0,113.7387,114.0479,113.242,113.242,94260.0
2018-02-26 11:30:00,120.88,121.03,120.71,120.78,63084.0,113.2795,113.4201,113.1202,113.1858,63084.0
2018-02-26 12:00:00,120.79,121.27,120.67,121.21,56438.0,113.1951,113.645,113.0827,113.5887,56438.0
2018-02-26 12:30:00,121.26,121.34,120.92,121.1,49818.0,113.6356,113.7106,113.317,113.4857,49818.0
2018-02-26 13:00:00,121.15,121.43,121.03,121.15,45896.0,113.5325,113.7949,113.4201,113.5325,45896.0
2018-02-26 13:30:00,121.19,121.82,121.04,121.54,52948.0,113.57,114.1604,113.4294,113.898,52948.0
2018-02-26 14:00:00,121.57,121.6,120.84,120.89,37108.0,113.9261,113.9542,113.242,113.2889,37108.0
2018-02-26 14:30:00,120.88,121.31,120.8,121.29,69963.0,113.2795,113.6825,113.2045,113.6637,69963.0
2018-02-26 15:00:00,121.3,122.3,121.28,122.23,101561.0,113.6731,114.6102,113.6543,114.5446,101561.0
2018-02-26 15:30:00,122.25,122.25,121.68,121.74,152256.0,114.5633,114.5633,114.0292,114.0854,152256.0
2018-02-27 09:30:00,121.4,121.99,120.75,121.07,83375.0,113.7668,114.3197,113.1577,113.4575,83375.0
2018-02-27 10:00:00,120.91,120.92,119.85,120.05,212173.0,113.3076,113.317,112.3143,112.5017,212173.0
2018-02-27 10:30:00,120.21,120.31,119.45,119.71,165243.0,112.6516,112.7453,111.9394,112.1831,165243.0
2018-02-27 11:00:00,119.51,119.96,119.12,119.51,135500.0,111.9956,112.4173,111.6302,111.9956,135500.0
2018-02-27 11:30:00,119.49,119.64,118.37,118.68,121156.0,111.9769,112.1175,110.9273,111.2178,121156.0
2018-02-27 12:00:00,118.7,118.98,118.3,118.58,121685.0,111.2366,111.499,110.8617,111.1241,121685.0
2018-02-27 12:30:00,118.62,119.42,118.59,119.25,86832.0,111.1616,111.9113,111.1335,111.752,86832.0
2018-02-27 13:00:00,119.28,119.88,119.25,119.54,43657.0,111.7801,112.3424,111.752,112.0237,43657.0
2018-02-27 13:30:00,119.52,119.58,118.8,118.94,34239.0,112.005,112.0612,111.3303,111.4615,34239.0
2018-02-27 14:00:00,119.0,119.26,118.55,118.8,64772.0,111.5177,111.7613,111.096,111.3303,64772.0
2018-02-27 14:30:00,118.79,119.26,118.44,119.14,71977.0,111.3209,111.7613,110.9929,111.6489,71977.0
2018-02-27 15:00:00,119.12,119.48,118.9,119.2,125626.0,111.6302,111.9675,111.424,111.7051,125626.0
2018-02-27 15:30:00,119.19,119.33,118.75,118.87,164411.0,111.6958,111.8269,111.2834,111.3959,164411.0
2018-02-28 09:30:00,119.33,119.83,117.89,119.45,67614.0,111.8269,112.2955,110.4775,111.9394,67614.0
2018-02-28 10:00:00,119.5,120.03,119.36,119.99,41158.0,111.9863,112.4829,111.8551,112.4454,41158.0
2018-02-28 10:30:00,119.75,119.89,119.08,119.08,66843.0,112.2205,112.3517,111.5927,111.5927,66843.0
2018-02-28 11:00:00,119.13,119.41,118.6,119.13,44272.0,111.6395,111.9019,111.1428,111.6395,44272.0
2018-02-28 11:30:00,119.22,119.55,118.86,119.48,55579.0,111.7239,112.0331,111.3865,111.9675,55579.0
2018-02-28 12:00:00,119.52,119.74,119.18,119.2,76950.0,112.005,112.2112,111.6864,111.7051,76950.0
2018-02-28 12:30:00,119.2,119.45,119.08,119.23,48533.0,111.7051,111.9394,111.5927,111.7332,48533.0
2018-02-28 13:00:00,119.23,119.44,119.12,119.23,37615.0,111.7332,111.93,111.6302,111.7332,37615.0
2018-02-28 13:30:00,119.26,119.42,119.06,119.41,62672.0,111.7613,111.9113,111.5739,111.9019,62672.0
2018-02-28 14:00:00,119.31,119.61,119.28,119.42,34013.0,111.8082,112.0893,111.7801,111.9113,34013.0
2018-02-28 14:30:00,119.34,119.43,118.93,119.04,74642.0,111.8363,111.9207,111.4521,111.5552,74642.0
2018-02-28 15:00:00,119.02,119.08,118.51,118.73,90823.0,111.5364,111.5927,111.0585,111.2647,90823.0
2018-02-28 15:30:00,118.73,118.78,117.66,117.68,168514.0,111.2647,111.3115,110.262,110.2807,168514.0
2018-03-01 09:30:00,118.36,119.43,117.37,118.29,71302.0,110.9179,111.9207,109.9902,110.8523,71302.0
2018-03-01 10:00:00,118.29,119.23,117.83,119.08,70337.0,110.8523,111.7332,110.4213,111.5927,70337.0
2018-03-01 10:30:00,119.14,119.55,118.33,118.47,61197.0,111.6489,112.0331,110.8898,111.021,61197.0
2018-03-01 11:00:00,118.47,118.82,117.93,118.04,72997.0,111.021,111.349,110.515,110.6181,72997.0
2018-03-01 11:30:00,118.09,119.66,118.0,119.34,44933.0,110.6649,112.1362,110.5806,111.8363,44933.0
2018-03-01 12:00:00,119.35,119.35,118.67,118.94,29418.0,111.8457,111.8457,111.2084,111.4615,29418.0
2018-03-01 12:30:00,118.93,119.05,118.61,118.62,39572.0,111.4521,111.5646,111.1522,111.1616,39572.0
2018-03-01 13:00:00,118.52,118.69,117.76,118.44,74296.0,111.0679,111.2272,110.3557,110.9929,74296.0
2018-03-01 13:30:00,118.44,118.44,116.7,116.86,91437.0,110.9929,110.9929,109.3623,109.5123,91437.0
2018-03-01 14:00:00,116.78,117.04,115.84,116.94,97394.0,109.4373,109.6809,108.5564,109.5872,97394.0
2018-03-01 14:30:00,116.94,117.3,116.46,117.0,58811.0,109.5872,109.9246,109.1374,109.6435,58811.0
2018-03-01 15:00:00,117.08,117.66,116.64,117.13,112346.0,109.7184,110.262,109.3061,109.7653,112346.0
2018-03-01 15:30:00,117.13,117.54,116.72,117.0,219042.0,109.7653,110.1495,109.3811,109.6435,219042.0
2018-03-02 09:30:00,116.03,117.28,115.88,116.83,229202.0,108.7344,109.9058,108.5939,109.4841,229202.0
2018-03-02 10:00:00,116.62,116.8,114.22,114.39,254178.0,109.2873,109.456,107.0382,107.1976,254178.0
2018-03-02 10:30:00,114.38,115.45,114.36,115.22,131002.0,107.1882,108.1909,107.1694,107.9754,131002.0
2018-03-02 11:00:00,115.22,116.68,115.13,116.68,154477.0,107.9754,109.3436,107.891,109.3436,154477.0
2018-03-02 11:30:00,116.63,117.11,116.27,117.05,69279.0,109.2967,109.7465,108.9594,109.6903,69279.0
2018-03-02 12:00:00,117.07,118.1,117.06,118.05,68466.0,109.709,110.6743,109.6997,110.6274,68466.0
2018-03-02 12:30:00,118.1,118.36,117.6,118.09,82776.0,110.6743,110.9179,110.2057,110.6649,82776.0
2018-03-02 13:00:00,118.09,118.09,117.36,117.39,60477.0,110.6649,110.6649,109.9808,110.0089,60477.0
2018-03-02 13:30:00,117.39,117.76,116.78,117.5,46751.0,110.0089,110.3557,109.4373,110.112,46751.0
2018-03-02 14:00:00,117.56,118.02,117.4,117.61,53314.0,110.1682,110.5993,110.0183,110.2151,53314.0
2018-03-02 14:30:00,117.72,118.25,117.54,118.12,44224.0,110.3182,110.8149,110.1495,110.693,44224.0
2018-03-02 15:00:00,118.09,118.15,117.43,118.02,67953.0,110.6649,110.7211,110.0464,110.5993,67953.0
2018-03-02 15:30:00,118.02,118.3,117.58,117.76,192112.0,110.5993,110.8617,110.187,110.3557,192112.0
2018-03-05 09:30:00,117.64,117.75,115.79,115.79,44875.0,110.2432,110.3463,108.5095,108.5095,44875.0
2018-03-05 10:00:00,115.81,116.51,115.59,116.34,84002.0,108.5283,109.1843,108.3221,109.0249,84002.0
2018-03-05 10:30:00,116.3,116.92,115.8,116.92,225776.0,108.9875,109.5685,108.5189,109.5685,225776.0
2018-03-05 11:00:00,116.85,118.29,116.65,117.94,106464.0,109.5029,110.8523,109.3155,110.5243,106464.0
2018-03-05 11:30:00,117.83,118.04,116.79,117.01,94554.0,110.4213,110.6181,109.4467,109.6528,94554.0
2018-03-05 12:00:00,117.0,117.21,116.57,116.73,49689.0,109.6435,109.8402,109.2405,109.3904,49689.0
2018-03-05 12:30:00,116.72,117.82,116.72,117.7,33676.0,109.3811,110.4119,109.3811,110.2994,33676.0
2018-03-05 13:00:00,117.68,118.5,117.68,118.13,51433.0,110.2807,111.0491,110.2807,110.7024,51433.0
2018-03-05 13:30:00,118.11,118.13,117.55,117.55,34240.0,110.6837,110.7024,110.1589,110.1589,34240.0
2018-03-05 14:00:00,117.61,117.66,116.8,117.12,53160.0,110.2151,110.262,109.456,109.7559,53160.0
2018-03-05 14:30:00,117.19,117.35,116.91,117.19,81952.0,109.8215,109.9714,109.5591,109.8215,81952.0
2018-03-05 15:00:00,117.15,117.66,117.0,117.48,77995.0,109.784,110.262,109.6435,110.0933,77995.0
2018-03-05 15:30:00,117.48,118.02,117.26,117.73,302305.0,110.0933,110.5993,109.8871,110.3276,302305.0
2018-03-06 09:30:00,118.35,118.74,117.78,118.41,97882.0,110.9086,111.274,110.3744,110.9648,97882.0
2018-03-06 10:00:00,118.43,118.54,117.82,118.23,115121.0,110.9835,111.0866,110.4119,110.7961,115121.0
2018-03-06 10:30:00,118.26,118.88,118.25,118.7,59508.0,110.8242,111.4052,110.8149,111.2366,59508.0
2018-03-06 11:00:00,118.76,119.01,117.96,118.29,99001.0,111.2928,111.5271,110.5431,110.8523,99001.0
2018-03-06 11:30:00,118.34,118.7,118.16,118.68,51914.0,110.8992,111.2366,110.7305,111.2178,51914.0
2018-03-06 12:00:00,118.66,118.72,118.45,118.6,35264.0,111.1991,111.2553,111.0023,111.1428,35264.0
2018-03-06 12:30:00,118.67,118.76,118.52,118.74,30534.0,111.2084,111.2928,111.0679,111.274,30534.0
2018-03-06 13:00:00,118.78,119.67,118.54,119.6,28899.0,111.3115,112.1456,111.0866,112.08,28899.0
2018-03-06 13:30:00,119.61,120.35,119.55,119.99,68070.0,112.0893,112.7828,112.0331,112.4454,68070.0
2018-03-06 14:00:00,119.98,120.04,119.24,119.45,50632.0,112.4361,112.4923,111.7426,111.9394,50632.0
2018-03-06 14:30:00,119.43,119.71,119.42,119.57,22992.0,111.9207,112.1831,111.9113,112.0519,22992.0
2018-03-06 15:00:00,119.57,119.79,119.42,119.74,70453.0,112.0519,112.258,111.9113,112.2112,70453.0
2018-03-06 15:30:00,119.72,119.87,119.1,119.41,136140.0,112.1924,112.333,111.6114,111.9019,136140.0
2018-03-07 09:30:00,117.91,119.01,117.08,118.97,118802.0,110.4962,111.5271,109.7184,111.4896,118802.0
2018-03-07 10:00:00,118.88,119.17,118.47,118.78,79729.0,111.4052,111.677,111.021,111.3115,79729.0
2018-03-07 10:30:00,118.62,119.4,118.61,119.18,48489.0,111.1616,111.8925,111.1522,111.6864,48489.0
2018-03-07 11:00:00,119.13,119.13,118.74,119.04,34202.0,111.6395,111.6395,111.274,111.5552,34202.0
2018-03-07 11:30:00,119.09,119.25,118.85,119.0,41201.0,111.602,111.752,111.3771,111.5177,41201.0
2018-03-07 12:00:00,119.0,119.28,118.94,119.23,33099.0,111.5177,111.7801,111.4615,111.7332,33099.0
2018-03-07 12:30:00,119.21,119.38,119.03,119.36,35627.0,111.7145,111.8738,111.5458,111.8551,35627.0
2018-03-07 13:00:00,119.32,119.43,119.12,119.26,35252.0,111.8176,111.9207,111.6302,111.7613,35252.0
2018-03-07 13:30:00,119.27,119.27,118.56,118.78,21604.0,111.7707,111.7707,111.1054,111.3115,21604.0
2018-03-07 14:00:00,118.87,119.21,118.7,119.08,51313.0,111.3959,111.7145,111.2366,111.5927,51313.0
2018-03-07 14:30:00,119.12,119.51,118.66,118.77,39753.0,111.6302,111.9956,111.1991,111.3022,39753.0
2018-03-07 15:00:00,118.76,119.27,118.74,119.2,35316.0,111.2928,111.7707,111.274,111.7051,35316.0
2018-03-07 15:30:00,119.27,119.45,118.91,119.11,94127.0,111.7707,111.9394,111.4334,111.6208,94127.0
2018-03-08 09:30:00,119.3,119.3,118.24,118.89,98333.0,111.7988,111.7988,110.8055,111.4146,98333.0
2018-03-08 10:00:00,118.75,119.03,118.4,118.9,82153.0,111.2834,111.5458,110.9554,111.424,82153.0
2018-03-08 10:30:00,118.95,119.0,118.42,118.54,26042.0,111.4708,111.5177,110.9742,111.0866,26042.0
2018-03-08 11:00:00,118.63,118.99,118.53,118.9,71716.0,111.171,111.5083,111.0772,111.424,71716.0
2018-03-08 11:30:00,118.83,118.94,118.42,118.94,96200.0,111.3584,111.4615,110.9742,111.4615,96200.0
2018-03-08 12:00:00,118.86,118.89,118.38,118.46,103309.0,111.3865,111.4146,110.9367,111.0117,103309.0
2018-03-08 12:30:00,118.43,119.12,118.29,118.92,46297.0,110.9835,111.6302,110.8523,111.4427,46297.0
2018-03-08 13:00:00,118.92,119.49,118.74,118.81,31431.0,111.4427,111.9769,111.274,111.3396,31431.0
2018-03-08 13:30:00,118.81,118.91,118.36,118.49,39396.0,111.3396,111.4334,110.9179,111.0398,39396.0
2018-03-08 14:00:00,118.49,118.58,117.98,118.04,58071.0,111.0398,111.1241,110.5618,110.6181,58071.0
2018-03-08 14:30:00,118.03,118.03,117.4,117.59,72712.0,110.6087,110.6087,110.0183,110.1964,72712.0
2018-03-08 15:00:00,117.59,121.2,117.59,119.5,301900.0,110.1964,113.5794,110.1964,111.9863,301900.0
2018-03-08 15:30:00,119.5,119.54,118.2,119.24,309689.0,111.9863,112.0237,110.768,111.7426,309689.0
2018-03-09 09:30:00,120.15,121.15,119.81,120.93,82978.0,112.5954,113.5325,112.2768,113.3263,82978.0
2018-03-09 10:00:00,121.01,121.24,119.82,119.82,70315.0,113.4013,113.6169,112.2861,112.2861,70315.0
2018-03-09 10:30:00,119.92,120.99,119.91,120.72,46085.0,112.3799,113.3826,112.3705,113.1295,46085.0
2018-03-09 11:00:00,120.71,121.0,120.31,120.9,39148.0,113.1202,113.3919,112.7453,113.2982,39148.0
2018-03-09 11:30:00,120.87,121.07,120.36,120.65,46229.0,113.2701,113.4575,112.7922,113.064,46229.0
2018-03-09 12:00:00,120.68,121.0,120.58,121.0,22805.0,113.0921,113.3919,112.9984,113.3919,22805.0
2018-03-09 12:30:00,120.93,120.93,120.58,120.63,36907.0,113.3263,113.3263,112.9984,113.0452,36907.0
2018-03-09 13:00:00,120.68,120.97,120.5,120.85,28412.0,113.0921,113.3638,112.9234,113.2514,28412.0
2018-03-09 13:30:00,120.88,121.04,120.71,120.92,39086.0,113.2795,113.4294,113.1202,113.317,39086.0
2018-03-09 14:00:00,120.93,121.11,120.47,120.78,34393.0,113.3263,113.495,112.8953,113.1858,34393.0
2018-03-09 14:30:00,120.77,121.34,120.71,121.26,62635.0,113.1764,113.7106,113.1202,113.6356,62635.0
2018-03-09 15:00:00,121.26,121.53,121.16,121.36,75921.0,113.6356,113.8886,113.5419,113.7293,75921.0
2018-03-09 15:30:00,121.38,121.42,120.98,121.2,142304.0,113.7481,113.7855,113.3732,113.5794,142304.0
2018-03-12 09:30:00,121.59,121.68,121.06,121.32,43008.0,113.9448,114.0292,113.4482,113.6918,43008.0
2018-03-12 10:00:00,121.31,121.54,120.83,121.03,35206.0,113.6825,113.898,113.2326,113.4201,35206.0
2018-03-12 10:30:00,121.06,121.13,120.19,120.37,23273.0,113.4482,113.5138,112.6329,112.8016,23273.0
2018-03-12 11:00:00,120.34,120.59,120.08,120.22,20690.0,112.7734,113.0077,112.5298,112.661,20690.0
2018-03-12 11:30:00,120.22,121.0,120.17,120.91,22841.0,112.661,113.3919,112.6141,113.3076,22841.0
2018-03-12 12:00:00,120.91,121.1,120.79,121.01,36174.0,113.3076,113.4857,113.1951,113.4013,36174.0
2018-03-12 12:30:00,121.04,121.09,120.5,120.5,31288.0,113.4294,113.4763,112.9234,112.9234,31288.0
2018-03-12 13:00:00,120.62,120.9,120.6,120.75,19852.0,113.0358,113.2982,113.0171,113.1577,19852.0
2018-03-12 13:30:00,120.77,120.91,120.6,120.69,22457.0,113.1764,113.3076,113.0171,113.1014,22457.0
2018-03-12 14:00:00,120.7,120.81,120.58,120.7,14961.0,113.1108,113.2139,112.9984,113.1108,14961.0
2018-03-12 14:30:00,120.66,120.77,120.35,120.49,25245.0,113.0733,113.1764,112.7828,112.914,25245.0
2018-03-12 15:00:00,120.52,120.95,120.43,120.84,31703.0,112.9421,113.3451,112.8578,113.242,31703.0
2018-03-12 15:30:00,120.81,121.43,120.8,121.02,77989.0,113.2139,113.7949,113.2045,113.4107,77989.0
2018-03-13 09:30:00,121.79,122.71,121.51,122.45,77649.0,114.1323,114.9944,113.8699,114.7508,77649.0
2018-03-13 10:00:00,122.21,123.45,122.21,122.74,56885.0,114.5259,115.6879,114.5259,115.0225,56885.0
2018-03-13 10:30:00,122.83,122.92,121.88,122.5,139108.0,115.1069,115.1912,114.2166,114.7976,139108.0
2018-03-13 11:00:00,122.5,122.56,121.42,122.12,76354.0,114.7976,114.8539,113.7855,114.4415,76354.0
2018-03-13 11:30:00,122.19,122.4,121.56,121.91,17561.0,114.5071,114.7039,113.9167,114.2447,17561.0
2018-03-13 12:00:00,122.07,122.26,121.87,122.08,31564.0,114.3947,114.5727,114.2072,114.404,31564.0
2018-03-13 12:30:00,122.06,122.48,122.06,122.14,18273.0,114.3853,114.7789,114.3853,114.4603,18273.0
2018-03-13 13:00:00,122.16,122.55,122.16,122.44,15157.0,114.479,114.8445,114.479,114.7414,15157.0
2018-03-13 13:30:00,122.44,122.58,122.03,122.07,27396.0,114.7414,114.8726,114.3572,114.3947,27396.0
2018-03-13 14:00:00,122.18,122.26,121.86,122.2,23020.0,114.4978,114.5727,114.1979,114.5165,23020.0
2018-03-13 14:30:00,122.25,122.45,121.73,121.73,27112.0,114.5633,114.7508,114.076,114.076,27112.0
2018-03-13 15:00:00,121.81,121.86,121.47,121.56,21703.0,114.151,114.1979,113.8324,113.9167,21703.0
2018-03-13 15:30:00,121.62,121.83,121.43,121.7,92506.0,113.973,114.1698,113.7949,114.0479,92506.0
2018-03-14 09:30:00,122.0,122.0,119.88,119.96,76208.0,114.3291,114.3291,112.3424,112.4173,76208.0
2018-03-14 10:00:00,120.09,120.44,119.48,119.63,75322.0,112.5392,112.8672,111.9675,112.1081,75322.0
2018-03-14 10:30:00,119.69,119.98,119.42,119.42,54242.0,112.1643,112.4361,111.9113,111.9113,54242.0
2018-03-14 11:00:00,119.42,120.55,119.41,120.3,45660.0,111.9113,112.9702,111.9019,112.736,45660.0
2018-03-14 11:30:00,120.29,120.47,119.75,119.93,33044.0,112.7266,112.8953,112.2205,112.3892,33044.0
2018-03-14 12:00:00,119.94,120.04,119.58,119.69,19842.0,112.3986,112.4923,112.0612,112.1643,19842.0
2018-03-14 12:30:00,119.79,119.94,119.51,119.67,40392.0,112.258,112.3986,111.9956,112.1456,40392.0
2018-03-14 13:00:00,119.65,119.66,119.12,119.47,12246.0,112.1268,112.1362,111.6302,111.9581,12246.0
2018-03-14 13:30:00,119.46,120.29,119.46,120.15,20628.0,111.9488,112.7266,111.9488,112.5954,20628.0
2018-03-14 14:00:00,120.12,120.43,120.09,120.39,19546.0,112.5673,112.8578,112.5392,112.8203,19546.0
2018-03-14 14:30:00,120.41,121.2,120.35,120.88,94135.0,112.839,113.5794,112.7828,113.2795,94135.0
2018-03-14 15:00:00,120.87,120.97,120.67,120.75,49010.0,113.2701,113.3638,113.0827,113.1577,49010.0
2018-03-14 15:30:00,120.75,120.77,120.0,120.45,157069.0,113.1577,113.1764,112.4548,112.8765,157069.0
2018-03-15 09:30:00,120.52,120.91,120.2,120.9,59793.0,112.9421,113.3076,112.6422,113.2982,59793.0
2018-03-15 10:00:00,120.71,120.83,120.0,120.02,43417.0,113.1202,113.2326,112.4548,112.4736,43417.0
2018-03-15 10:30:00,119.96,120.0,118.98,119.4,51828.0,112.4173,112.4548,111.499,111.8925,51828.0
2018-03-15 11:00:00,119.5,119.8,118.93,119.76,35024.0,111.9863,112.2674,111.4521,112.2299,35024.0
2018-03-15 11:30:00,119.68,119.75,118.66,118.81,44610.0,112.1549,112.2205,111.1991,111.3396,44610.0
2018-03-15 12:00:00,118.81,119.24,118.58,118.79,37429.0,111.3396,111.7426,111.1241,111.3209,37429.0
2018-03-15 12:30:00,118.85,118.98,118.5,118.59,46767.0,111.3771,111.499,111.0491,111.1335,46767.0
2018-03-15 13:00:00,118.63,119.04,118.59,118.68,40157.0,111.171,111.5552,111.1335,111.2178,40157.0
2018-03-15 13:30:00,118.68,118.81,118.32,118.5,29821.0,111.2178,111.3396,110.8805,111.0491,29821.0
2018-03-15 14:00:00,118.44,118.57,118.14,118.28,44341.0,110.9929,111.1147,110.7118,110.843,44341.0
2018-03-15 14:30:00,118.32,118.42,117.72,117.97,63056.0,110.8805,110.9742,110.3182,110.5525,63056.0
2018-03-15 15:00:00,117.94,118.3,117.64,118.3,82778.0,110.5243,110.8617,110.2432,110.8617,82778.0
2018-03-15 15:30:00,118.29,118.32,117.89,117.93,179397.0,110.8523,110.8805,110.4775,110.515,179397.0
2018-03-16 09:30:00,116.2,117.82,115.63,117.21,399434.0,108.8938,110.4119,108.3596,109.8402,399434.0
2018-03-16 10:00:00,117.1,118.25,117.1,117.6,113530.0,109.7372,110.8149,109.7372,110.2057,113530.0
2018-03-16 10:30:00,117.61,118.14,117.46,117.71,79973.0,110.2151,110.7118,110.0745,110.3088,79973.0
2018-03-16 11:00:00,117.71,118.26,117.51,117.58,51728.0,110.3088,110.8242,110.1214,110.187,51728.0
2018-03-16 11:30:00,117.59,117.86,116.99,117.09,55776.0,110.1964,110.4494,109.6341,109.7278,55776.0
2018-03-16 12:00:00,117.13,117.22,116.78,116.94,53772.0,109.7653,109.8496,109.4373,109.5872,53772.0
2018-03-16 12:30:00,117.02,117.04,116.52,116.61,79671.0,109.6622,109.6809,109.1936,109.278,79671.0
2018-03-16 13:00:00,116.54,116.78,116.25,116.68,62017.0,109.2124,109.4373,108.9406,109.3436,62017.0
2018-03-16 13:30:00,116.68,116.73,116.41,116.56,47984.0,109.3436,109.3904,109.0905,109.2311,47984.0
2018-03-16 14:00:00,116.56,116.7,116.4,116.5,47906.0,109.2311,109.3623,109.0812,109.1749,47906.0
2018-03-16 14:30:00,116.5,116.79,116.38,116.7,47004.0,109.1749,109.4467,109.0624,109.3623,47004.0
2018-03-16 15:00:00,116.68,116.73,116.47,116.68,66007.0,109.3436,109.3904,109.1468,109.3436,66007.0
2018-03-16 15:30:00,116.68,117.39,116.59,117.12,244239.0,109.3436,110.0089,109.2592,109.7559,244239.0
2018-03-19 09:30:00,116.4,116.5,115.8,116.22,78905.0,109.0812,109.1749,108.5189,108.9125,78905.0
2018-03-19 10:00:00,116.24,116.53,115.59,115.95,39160.0,108.9312,109.203,108.3221,108.6595,39160.0
2018-03-19 10:30:00,115.99,116.31,115.73,115.81,69464.0,108.697,108.9968,108.4533,108.5283,69464.0
2018-03-19 11:00:00,115.69,115.9,115.06,115.39,61232.0,108.4158,108.6126,107.8254,108.1347,61232.0
2018-03-19 11:30:00,115.43,115.59,115.03,115.07,42038.0,108.1722,108.3221,107.7973,107.8348,42038.0
2018-03-19 12:00:00,115.12,115.3,114.74,114.79,57815.0,107.8817,108.0503,107.5256,107.5724,57815.0
2018-03-19 12:30:00,114.86,114.89,114.46,114.7,35965.0,107.638,107.6661,107.2632,107.4881,35965.0
2018-03-19 13:00:00,114.59,114.67,114.31,114.61,45787.0,107.385,107.46,107.1226,107.4037,45787.0
2018-03-19 13:30:00,114.66,115.07,114.51,115.03,29784.0,107.4506,107.8348,107.31,107.7973,29784.0
2018-03-19 14:00:00,115.1,115.16,114.0,114.17,45244.0,107.8629,107.9191,106.8321,106.9914,45244.0
2018-03-19 14:30:00,114.17,114.31,113.59,114.0,60164.0,106.9914,107.1226,106.4479,106.8321,60164.0
2018-03-19 15:00:00,113.94,115.04,113.92,114.44,77350.0,106.7759,107.8067,106.7571,107.2444,77350.0
2018-03-19 15:30:00,114.51,115.13,114.29,114.9,145511.0,107.31,107.891,107.1038,107.6755,145511.0
2018-03-20 09:30:00,115.12,116.0,114.8,114.81,52491.0,107.8817,108.7063,107.5818,107.5911,52491.0
2018-03-20 10:00:00,114.62,114.86,113.96,114.55,52279.0,107.4131,107.638,106.7946,107.3475,52279.0
2018-03-20 10:30:00,114.63,114.85,114.14,114.72,52575.0,107.4225,107.6286,106.9633,107.5068,52575.0
2018-03-20 11:00:00,114.75,114.76,113.84,114.1,72630.0,107.5349,107.5443,106.6821,106.9258,72630.0
2018-03-20 11:30:00,114.2,114.2,112.96,113.62,69838.0,107.0195,107.0195,105.8575,106.476,69838.0
2018-03-20 12:00:00,113.69,113.91,113.35,113.46,37421.0,106.5416,106.7477,106.2229,106.326,37421.0
2018-03-20 12:30:00,113.48,113.84,113.48,113.56,45413.0,106.3448,106.6821,106.3448,106.4197,45413.0
2018-03-20 13:00:00,113.52,113.86,113.41,113.76,45433.0,106.3823,106.7009,106.2792,106.6072,45433.0
2018-03-20 13:30:00,113.72,114.16,113.69,114.11,41086.0,106.5697,106.982,106.5416,106.9352,41086.0
2018-03-20 14:00:00,114.1,114.42,114.03,114.27,41303.0,106.9258,107.2257,106.8602,107.0851,41303.0
2018-03-20 14:30:00,114.32,114.45,114.23,114.35,29145.0,107.132,107.2538,107.0476,107.1601,29145.0
2018-03-20 15:00:00,114.39,114.58,114.1,114.16,39411.0,107.1976,107.3756,106.9258,106.982,39411.0
2018-03-20 15:30:00,114.18,114.36,113.97,114.15,194389.0,107.0008,107.1694,106.804,106.9726,194389.0
2018-03-21 09:30:00,114.55,115.19,113.84,114.76,34147.0,107.3475,107.9473,106.6821,107.5443,34147.0
2018-03-21 10:00:00,114.8,114.98,114.36,114.5,24877.0,107.5818,107.7505,107.1694,107.3006,24877.0
2018-03-21 10:30:00,114.51,115.28,114.51,114.99,41597.0,107.31,108.0316,107.31,107.7598,41597.0
2018-03-21 11:00:00,114.92,115.69,114.65,115.56,48849.0,107.6942,108.4158,107.4412,108.294,48849.0
2018-03-21 11:30:00,115.45,116.18,115.44,115.83,31595.0,108.1909,108.875,108.1815,108.547,31595.0
2018-03-21 12:00:00,115.94,115.94,115.56,115.68,19921.0,108.6501,108.6501,108.294,108.4064,19921.0
2018-03-21 12:30:00,115.76,115.93,115.55,115.93,23771.0,108.4814,108.6407,108.2846,108.6407,23771.0
2018-03-21 13:00:00,115.93,115.95,115.52,115.59,31719.0,108.6407,108.6595,108.2565,108.3221,31719.0
2018-03-21 13:30:00,115.57,116.12,115.55,116.02,42285.0,108.3034,108.8188,108.2846,108.7251,42285.0
2018-03-21 14:00:00,115.96,116.32,115.47,115.85,81860.0,108.6688,109.0062,108.2097,108.5658,81860.0
2018-03-21 14:30:00,115.77,115.78,114.94,115.32,151951.0,108.4908,108.5002,107.713,108.0691,151951.0
2018-03-21 15:00:00,115.4,115.88,115.28,115.57,71512.0,108.1441,108.5939,108.0316,108.3034,71512.0
2018-03-21 15:30:00,115.55,115.61,114.79,114.81,167309.0,108.2846,108.3408,107.5724,107.5911,167309.0
2018-03-22 09:30:00,113.9,115.57,113.9,114.37,80893.0,106.7384,108.3034,106.7384,107.1788,80893.0
2018-03-22 10:00:00,114.38,115.32,114.16,114.94,51025.0,107.1882,108.0691,106.982,107.713,51025.0
2018-03-22 10:30:00,114.85,115.05,114.58,114.71,34664.0,107.6286,107.8161,107.3756,107.4974,34664.0
2018-03-22 11:00:00,114.75,115.05,114.17,114.36,66158.0,107.5349,107.8161,106.9914,107.1694,66158.0
2018-03-22 11:30:00,114.37,114.48,113.68,114.12,105489.0,107.1788,107.2819,106.5322,106.9445,105489.0
2018-03-22 12:00:00,114.09,115.03,114.05,114.96,44393.0,106.9164,107.7973,106.8789,107.7317,44393.0
2018-03-22 12:30:00,114.96,115.18,114.58,114.71,38257.0,107.7317,107.9379,107.3756,107.4974,38257.0
2018-03-22 13:00:00,114.64,115.05,114.2,115.05,28608.0,107.4318,107.8161,107.0195,107.8161,28608.0
2018-03-22 13:30:00,114.99,115.12,114.83,114.99,24497.0,107.7598,107.8817,107.6099,107.7598,24497.0
2018-03-22 14:00:00,115.04,115.13,114.65,114.78,47184.0,107.8067,107.891,107.4412,107.563,47184.0
2018-03-22 14:30:00,114.68,115.19,114.66,114.98,73914.0,107.4693,107.9473,107.4506,107.7505,73914.0
2018-03-22 15:00:00,114.92,115.15,114.19,114.28,89871.0,107.6942,107.9098,107.0101,107.0945,89871.0
2018-03-22 15:30:00,114.23,114.24,113.52,113.63,188457.0,107.0476,107.057,106.3823,106.4853,188457.0
2018-03-23 09:30:00,114.27,115.52,113.97,115.26,82023.0,107.0851,108.2565,106.804,108.0129,82023.0
2018-03-23 10:00:00,115.31,116.52,114.93,116.27,137797.0,108.0597,109.1936,107.7036,108.9594,137797.0
2018-03-23 10:30:00,116.33,117.24,115.76,116.99,83642.0,109.0156,109.8684,108.4814,109.6341,83642.0
2018-03-23 11:00:00,116.96,117.06,116.19,116.63,68305.0,109.606,109.6997,108.8844,109.2967,68305.0
2018-03-23 11:30:00,116.51,116.74,115.99,116.1,43291.0,109.1843,109.3998,108.697,108.8,43291.0
2018-03-23 12:00:00,116.13,116.64,116.0,116.53,60948.0,108.8282,109.3061,108.7063,109.203,60948.0
2018-03-23 12:30:00,116.5,116.54,115.94,116.16,55228.0,109.1749,109.2124,108.6501,108.8563,55228.0
2018-03-23 13:00:00,116.1,116.81,115.89,116.69,45505.0,108.8,109.4654,108.6032,109.3529,45505.0
2018-03-23 13:30:00,116.62,117.38,116.32,117.03,56539.0,109.2873,109.9996,109.0062,109.6716,56539.0
2018-03-23 14:00:00,117.01,117.36,116.55,116.82,92992.0,109.6528,109.9808,109.2217,109.4748,92992.0
2018-03-23 14:30:00,116.83,116.9,115.88,115.88,71221.0,109.4841,109.5497,108.5939,108.5939,71221.0
2018-03-23 15:00:00,115.97,116.79,115.78,116.46,134591.0,108.6782,109.4467,108.5002,109.1374,134591.0
2018-03-23 15:30:00,116.41,116.46,115.28,115.63,344142.0,109.0905,109.1374,108.0316,108.3596,344142.0
2018-03-26 09:30:00,117.88,118.07,116.07,116.1,141311.0,110.4681,110.6462,108.7719,108.8,141311.0
2018-03-26 10:00:00,116.14,116.18,114.89,115.04,134091.0,108.8375,108.875,107.6661,107.8067,134091.0
2018-03-26 10:30:00,114.99,116.37,114.95,115.95,90365.0,107.7598,109.0531,107.7223,108.6595,90365.0
2018-03-26 11:00:00,116.1,116.27,115.33,115.68,66061.0,108.8,108.9594,108.0785,108.4064,66061.0
2018-03-26 11:30:00,115.52,116.01,115.5,116.01,46681.0,108.2565,108.7157,108.2378,108.7157,46681.0
2018-03-26 12:00:00,115.99,116.96,115.82,116.86,51463.0,108.697,109.606,108.5376,109.5123,51463.0
2018-03-26 12:30:00,116.82,117.2,116.12,116.13,58017.0,109.4748,109.8309,108.8188,108.8282,58017.0
2018-03-26 13:00:00,116.25,116.9,116.25,116.37,40832.0,108.9406,109.5497,108.9406,109.0531,40832.0
2018-03-26 13:30:00,116.38,116.74,116.08,116.63,35676.0,109.0624,109.3998,108.7813,109.2967,35676.0
2018-03-26 14:00:00,116.58,117.31,116.33,117.05,35089.0,109.2499,109.934,109.0156,109.6903,35089.0
2018-03-26 14:30:00,117.05,117.19,116.4,116.76,41656.0,109.6903,109.8215,109.0812,109.4185,41656.0
2018-03-26 15:00:00,116.78,117.14,116.54,116.74,62917.0,109.4373,109.7746,109.2124,109.3998,62917.0
2018-03-26 15:30:00,116.75,117.12,116.68,116.75,225195.0,109.4092,109.7559,109.3436,109.4092,225195.0
2018-03-27 09:30:00,116.7,116.7,114.88,115.65,98073.0,109.3623,109.3623,107.6567,108.3783,98073.0
2018-03-27 10:00:00,115.65,115.79,114.7,115.45,75622.0,108.3783,108.5095,107.4881,108.1909,75622.0
2018-03-27 10:30:00,115.32,115.86,114.91,115.67,36762.0,108.0691,108.5751,107.6849,108.3971,36762.0
2018-03-27 11:00:00,115.57,115.7,114.9,115.21,54748.0,108.3034,108.4252,107.6755,107.966,54748.0
2018-03-27 11:30:00,115.23,116.08,115.23,116.08,60143.0,107.9847,108.7813,107.9847,108.7813,60143.0
2018-03-27 12:00:00,116.12,116.74,115.98,116.08,44990.0,108.8188,109.3998,108.6876,108.7813,44990.0
2018-03-27 12:30:00,116.02,116.95,115.95,116.8,42159.0,108.7251,109.5966,108.6595,109.456,42159.0
2018-03-27 13:00:00,116.85,117.25,116.65,116.67,23823.0,109.5029,109.8777,109.3155,109.3342,23823.0
2018-03-27 13:30:00,116.66,116.72,116.26,116.53,24076.0,109.3248,109.3811,108.95,109.203,24076.0
2018-03-27 14:00:00,116.53,116.77,116.36,116.69,41530.0,109.203,109.4279,109.0437,109.3529,41530.0
2018-03-27 14:30:00,116.65,116.88,115.79,115.87,48938.0,109.3155,109.531,108.5095,108.5845,48938.0
2018-03-27 15:00:00,115.92,115.92,114.98,115.17,121801.0,108.6314,108.6314,107.7505,107.9285,121801.0
2018-03-27 15:30:00,115.17,115.2,114.06,114.66,272049.0,107.9285,107.9566,106.8883,107.4506,272049.0
2018-03-28 09:30:00,114.43,114.61,113.44,113.86,79576.0,107.235,107.4037,106.3073,106.7009,79576.0
2018-03-28 10:00:00,114.03,114.39,113.28,113.51,43900.0,106.8602,107.1976,106.1574,106.3729,43900.0
2018-03-28 10:30:00,113.51,113.68,112.44,112.99,64137.0,106.3729,106.5322,105.3702,105.8856,64137.0
2018-03-28 11:00:00,113.09,113.45,112.27,112.42,77109.0,105.9793,106.3167,105.2109,105.3514,77109.0
2018-03-28 11:30:00,112.28,112.73,111.77,112.53,88617.0,105.2202,105.6419,104.7423,105.4545,88617.0
2018-03-28 12:00:00,112.54,113.18,112.48,112.48,50039.0,105.4639,106.0636,105.4077,105.4077,50039.0
2018-03-28 12:30:00,112.53,112.62,111.8,111.85,58425.0,105.4545,105.5388,104.7704,104.8173,58425.0
2018-03-28 13:00:00,111.84,111.94,111.3,111.88,89144.0,104.8079,104.9016,104.3018,104.8454,89144.0
2018-03-28 13:30:00,111.87,112.29,111.53,111.69,45329.0,104.836,105.2296,104.5174,104.6673,45329.0
2018-03-28 14:00:00,111.76,112.18,111.68,111.69,65206.0,104.7329,105.1265,104.658,104.6673,65206.0
2018-03-28 14:30:00,111.62,111.64,111.01,111.17,84705.0,104.6017,104.6205,104.0301,104.18,84705.0
2018-03-28 15:00:00,111.15,111.3,110.23,111.2,175291.0,104.1613,104.3018,103.2991,104.2081,175291.0
2018-03-28 15:30:00,111.21,111.62,110.85,111.31,366411.0,104.2175,104.6017,103.8801,104.3112,366411.0
2018-03-29 09:30:00,112.23,113.0,111.55,111.85,138379.0,105.1734,105.895,104.5361,104.8173,138379.0
2018-03-29 10:00:00,111.9,112.23,111.47,111.72,140158.0,104.8641,105.1734,104.4612,104.6954,140158.0
2018-03-29 10:30:00,111.69,112.44,111.4,112.04,138084.0,104.6673,105.3702,104.3956,104.9953,138084.0
2018-03-29 11:00:00,112.11,113.08,111.92,112.83,170377.0,105.0609,105.9699,104.8829,105.7356,170377.0
2018-03-29 11:30:00,112.7,113.51,112.53,113.2,47747.0,105.6138,106.3729,105.4545,106.0824,47747.0
2018-03-29 12:00:00,113.17,113.34,112.73,113.33,69269.0,106.0543,106.2136,105.6419,106.2042,69269.0
2018-03-29 12:30:00,113.37,113.69,113.0,113.54,43091.0,106.2417,106.5416,105.895,106.401,43091.0
2018-03-29 13:00:00,113.51,113.65,113.12,113.62,34811.0,106.3729,106.5041,106.0074,106.476,34811.0
2018-03-29 13:30:00,113.61,114.1,113.56,113.74,55114.0,106.4666,106.9258,106.4197,106.5884,55114.0
2018-03-29 14:00:00,113.75,114.1,113.75,114.09,77613.0,106.5978,106.9258,106.5978,106.9164,77613.0
2018-03-29 14:30:00,114.11,114.75,113.81,114.6,77373.0,106.9352,107.5349,106.654,107.3944,77373.0
2018-03-29 15:00:00,114.52,114.91,114.35,114.65,70257.0,107.3194,107.6849,107.1601,107.4412,70257.0
2018-03-29 15:30:00,114.65,114.73,114.13,114.16,193466.0,107.4412,107.5162,106.9539,106.982,193466.0
2018-04-02 09:30:00,113.83,114.39,112.8,113.03,137867.0,106.6728,107.1976,105.7075,105.9231,137867.0
2018-04-02 10:00:00,113.0,113.03,112.53,113.0,103410.0,105.895,105.9231,105.4545,105.895,103410.0
2018-04-02 10:30:00,112.98,112.99,111.78,111.78,66533.0,105.8762,105.8856,104.7517,104.7517,66533.0
2018-04-02 11:00:00,111.75,112.42,111.62,112.42,49578.0,104.7236,105.3514,104.6017,105.3514,49578.0
2018-04-02 11:30:00,112.36,112.38,111.0,111.85,77377.0,105.2952,105.3139,104.0207,104.8173,77377.0
2018-04-02 12:00:00,111.87,111.87,110.78,111.03,59219.0,104.836,104.836,103.8145,104.0488,59219.0
2018-04-02 12:30:00,111.07,111.66,111.02,111.35,65111.0,104.0863,104.6392,104.0395,104.3487,65111.0
2018-04-02 13:00:00,111.42,111.47,110.87,110.91,49258.0,104.4143,104.4612,103.8989,103.9364,49258.0
2018-04-02 13:30:00,110.99,111.06,110.17,110.19,75693.0,104.0113,104.0769,103.2429,103.2616,75693.0
2018-04-02 14:00:00,110.2,111.22,109.96,111.13,126680.0,103.271,104.2269,103.0461,104.1425,126680.0
2018-04-02 14:30:00,111.07,111.48,110.9,111.03,141274.0,104.0863,104.4705,103.927,104.0488,141274.0
2018-04-02 15:00:00,111.03,111.64,110.93,111.27,98320.0,104.0488,104.6205,103.9551,104.2737,98320.0
2018-04-02 15:30:00,111.3,112.41,111.2,112.22,321437.0,104.3018,105.3421,104.2081,105.164,321437.0
2018-04-03 09:30:00,112.29,113.18,111.79,112.57,103765.0,105.2296,106.0636,104.761,105.492,103765.0
2018-04-03 10:00:00,112.49,112.58,111.16,111.5,99550.0,105.417,105.5014,104.1706,104.4893,99550.0
2018-04-03 10:30:00,111.48,112.24,111.18,112.18,91846.0,104.4705,105.1827,104.1894,105.1265,91846.0
2018-04-03 11:00:00,112.17,112.73,112.06,112.22,107874.0,105.1171,105.6419,105.0141,105.164,107874.0
2018-04-03 11:30:00,112.17,112.25,111.52,111.56,131764.0,105.1171,105.1921,104.508,104.5455,131764.0
2018-04-03 12:00:00,111.61,111.95,111.39,111.85,73560.0,104.5924,104.911,104.3862,104.8173,73560.0
2018-04-03 12:30:00,111.81,112.12,111.68,112.12,50907.0,104.7798,105.0703,104.658,105.0703,50907.0
2018-04-03 13:00:00,112.04,112.51,111.97,112.46,50095.0,104.9953,105.4358,104.9297,105.3889,50095.0
2018-04-03 13:30:00,112.51,112.8,112.19,112.71,50091.0,105.4358,105.7075,105.1359,105.6232,50091.0
2018-04-03 14:00:00,112.72,112.87,112.0,112.23,61255.0,105.6326,105.7731,104.9578,105.1734,61255.0
2018-04-03 14:30:00,112.19,112.58,111.78,112.48,47954.0,105.1359,105.5014,104.7517,105.4077,47954.0
2018-04-03 15:00:00,112.41,113.04,112.31,112.94,96201.0,105.3421,105.9324,105.2483,105.8387,96201.0
2018-04-03 15:30:00,112.96,113.01,112.32,112.72,146255.0,105.8575,105.9043,105.2577,105.6326,146255.0
2018-04-04 09:30:00,110.53,111.59,110.01,111.59,73908.0,103.5803,104.5736,103.093,104.5736,73908.0
2018-04-04 10:00:00,111.57,111.96,111.13,111.75,38628.0,104.5549,104.9203,104.1425,104.7236,38628.0
2018-04-04 10:30:00,111.79,112.37,111.58,112.09,38930.0,104.761,105.3046,104.5642,105.0422,38930.0
2018-04-04 11:00:00,112.03,112.5,111.88,112.07,43346.0,104.9859,105.4264,104.8454,105.0234,43346.0
2018-04-04 11:30:00,112.05,112.47,111.86,112.06,27589.0,105.0047,105.3983,104.8266,105.0141,27589.0
2018-04-04 12:00:00,112.06,112.26,111.71,112.2,19610.0,105.0141,105.2015,104.6861,105.1453,19610.0
2018-04-04 12:30:00,112.13,112.54,112.05,112.3,23418.0,105.0797,105.4639,105.0047,105.239,23418.0
2018-04-04 13:00:00,112.32,112.55,112.27,112.55,20763.0,105.2577,105.4733,105.2109,105.4733,20763.0
2018-04-04 13:30:00,112.58,112.76,112.28,112.51,32271.0,105.5014,105.67,105.2202,105.4358,32271.0
2018-04-04 14:00:00,112.53,113.47,112.5,113.37,39606.0,105.4545,106.3354,105.4264,106.2417,39606.0
2018-04-04 14:30:00,113.32,113.87,113.17,113.87,26022.0,106.1948,106.7103,106.0543,106.7103,26022.0
2018-04-04 15:00:00,113.81,114.19,113.49,114.14,36622.0,106.654,107.0101,106.3541,106.9633,36622.0
2018-04-04 15:30:00,114.14,114.52,114.06,114.41,149875.0,106.9633,107.3194,106.8883,107.2163,149875.0
2018-04-05 09:30:00,114.89,116.71,114.56,116.24,204571.0,107.6661,109.3717,107.3569,108.9312,204571.0
2018-04-05 10:00:00,116.24,116.34,115.99,116.18,85255.0,108.9312,109.0249,108.697,108.875,85255.0
2018-04-05 10:30:00,116.13,116.33,115.66,115.91,71493.0,108.8282,109.0156,108.3877,108.622,71493.0
2018-04-05 11:00:00,115.96,116.81,115.96,116.66,44012.0,108.6688,109.4654,108.6688,109.3248,44012.0
2018-04-05 11:30:00,116.66,116.86,116.41,116.63,45771.0,109.3248,109.5123,109.0905,109.2967,45771.0
2018-04-05 12:00:00,116.63,116.69,116.23,116.4,48853.0,109.2967,109.3529,108.9219,109.0812,48853.0
2018-04-05 12:30:00,116.47,116.88,116.47,116.76,40119.0,109.1468,109.531,109.1468,109.4185,40119.0
2018-04-05 13:00:00,116.76,116.77,116.28,116.42,68086.0,109.4185,109.4279,108.9687,109.0999,68086.0
2018-04-05 13:30:00,116.37,116.52,116.1,116.29,65041.0,109.0531,109.1936,108.8,108.9781,65041.0
2018-04-05 14:00:00,116.28,116.88,116.27,116.8,68265.0,108.9687,109.531,108.9594,109.456,68265.0
2018-04-05 14:30:00,116.75,117.05,116.67,116.98,98150.0,109.4092,109.6903,109.3342,109.6247,98150.0
2018-04-05 15:00:00,116.98,117.38,116.77,117.27,138677.0,109.6247,109.9996,109.4279,109.8965,138677.0
2018-04-05 15:30:00,117.28,117.3,116.79,116.97,291923.0,109.9058,109.9246,109.4467,109.6153,291923.0
2018-04-06 09:30:00,116.05,116.05,114.53,114.61,61729.0,108.7532,108.7532,107.3288,107.4037,61729.0
2018-04-06 10:00:00,114.7,115.01,114.43,114.57,68741.0,107.4881,107.7786,107.235,107.3662,68741.0
2018-04-06 10:30:00,114.55,114.98,114.46,114.88,74156.0,107.3475,107.7505,107.2632,107.6567,74156.0
2018-04-06 11:00:00,114.8,114.8,114.36,114.55,47019.0,107.5818,107.5818,107.1694,107.3475,47019.0
2018-04-06 11:30:00,114.49,114.62,114.01,114.19,38700.0,107.2913,107.4131,106.8415,107.0101,38700.0
2018-04-06 12:00:00,114.23,114.27,113.82,113.82,41177.0,107.0476,107.0851,106.6634,106.6634,41177.0
2018-04-06 12:30:00,113.82,114.63,113.78,114.61,57437.0,106.6634,107.4225,106.6259,107.4037,57437.0
2018-04-06 13:00:00,114.57,114.61,114.18,114.35,94299.0,107.3662,107.4037,107.0008,107.1601,94299.0
2018-04-06 13:30:00,114.38,114.53,113.65,113.71,66057.0,107.1882,107.3288,106.5041,106.5603,66057.0
2018-04-06 14:00:00,113.71,113.74,113.08,113.08,71391.0,106.5603,106.5884,105.9699,105.9699,71391.0
2018-04-06 14:30:00,113.08,113.42,112.82,112.98,82688.0,105.9699,106.2885,105.7263,105.8762,82688.0
2018-04-06 15:00:00,112.99,113.6,112.82,113.45,119464.0,105.8856,106.4572,105.7263,106.3167,119464.0
2018-04-06 15:30:00,113.46,113.79,113.33,113.52,285817.0,106.326,106.6353,106.2042,106.3823,285817.0
2018-04-09 09:30:00,113.72,113.78,112.85,113.12,79418.0,106.5697,106.6259,105.7544,106.0074,79418.0
2018-04-09 10:00:00,113.15,113.38,112.29,112.31,91196.0,106.0355,106.2511,105.2296,105.2483,91196.0
2018-04-09 10:30:00,112.31,113.31,112.31,113.31,50139.0,105.2483,106.1855,105.2483,106.1855,50139.0
2018-04-09 11:00:00,113.36,113.53,113.24,113.4,53664.0,106.2323,106.3916,106.1199,106.2698,53664.0
2018-04-09 11:30:00,113.43,113.55,113.31,113.5,70847.0,106.2979,106.4104,106.1855,106.3635,70847.0
2018-04-09 12:00:00,113.45,113.51,113.03,113.5,57744.0,106.3167,106.3729,105.9231,106.3635,57744.0
2018-04-09 12:30:00,113.46,113.51,113.03,113.13,47718.0,106.326,106.3729,105.9231,106.0168,47718.0
2018-04-09 13:00:00,113.13,113.95,113.13,113.69,75612.0,106.0168,106.7852,106.0168,106.5416,75612.0
2018-04-09 13:30:00,113.71,114.18,113.61,114.11,73625.0,106.5603,107.0008,106.4666,106.9352,73625.0
2018-04-09 14:00:00,114.18,114.61,114.12,114.4,62977.0,107.0008,107.4037,106.9445,107.2069,62977.0
2018-04-09 14:30:00,114.34,114.55,114.16,114.19,156292.0,107.1507,107.3475,106.982,107.0101,156292.0
2018-04-09 15:00:00,114.2,114.81,114.1,114.29,109418.0,107.0195,107.5911,106.9258,107.1038,109418.0
2018-04-09 15:30:00,114.28,114.31,112.87,112.92,242259.0,107.0945,107.1226,105.7731,105.82,242259.0
2018-04-10 09:30:00,114.23,114.81,113.79,113.88,53881.0,107.0476,107.5911,106.6353,106.7196,53881.0
2018-04-10 10:00:00,113.88,115.14,113.87,115.05,26897.0,106.7196,107.9004,106.7103,107.8161,26897.0
2018-04-10 10:30:00,115.04,115.76,114.97,115.64,48559.0,107.8067,108.4814,107.7411,108.369,48559.0
2018-04-10 11:00:00,115.67,115.82,115.14,115.43,61744.0,108.3971,108.5376,107.9004,108.1722,61744.0
2018-04-10 11:30:00,115.42,115.74,115.01,115.64,76986.0,108.1628,108.4627,107.7786,108.369,76986.0
2018-04-10 12:00:00,115.67,115.72,114.55,114.92,27720.0,108.3971,108.4439,107.3475,107.6942,27720.0
2018-04-10 12:30:00,114.89,115.36,114.87,115.34,24172.0,107.6661,108.1066,107.6474,108.0878,24172.0
2018-04-10 13:00:00,115.24,115.84,115.18,115.76,23626.0,107.9941,108.5564,107.9379,108.4814,23626.0
2018-04-10 13:30:00,115.82,116.0,115.32,115.76,28841.0,108.5376,108.7063,108.0691,108.4814,28841.0
2018-04-10 14:00:00,115.74,116.11,115.69,115.93,22025.0,108.4627,108.8094,108.4158,108.6407,22025.0
2018-04-10 14:30:00,115.9,116.33,115.72,116.15,33717.0,108.6126,109.0156,108.4439,108.8469,33717.0
2018-04-10 15:00:00,116.15,116.43,115.8,116.03,41289.0,108.8469,109.1093,108.5189,108.7344,41289.0
2018-04-10 15:30:00,116.01,116.35,115.69,115.99,181080.0,108.7157,109.0343,108.4158,108.697,181080.0
2018-04-11 09:30:00,115.01,115.51,114.7,114.95,44133.0,107.7786,108.2471,107.4881,107.7223,44133.0
2018-04-11 10:00:00,114.98,115.08,114.42,114.81,53845.0,107.7505,107.8442,107.2257,107.5911,53845.0
2018-04-11 10:30:00,114.82,115.01,114.35,114.38,38956.0,107.6005,107.7786,107.1601,107.1882,38956.0
2018-04-11 11:00:00,114.39,114.87,114.27,114.67,46975.0,107.1976,107.6474,107.0851,107.46,46975.0
2018-04-11 11:30:00,114.71,115.25,114.64,114.96,32648.0,107.4974,108.0035,107.4318,107.7317,32648.0
2018-04-11 12:00:00,114.99,115.43,114.79,115.07,21862.0,107.7598,108.1722,107.5724,107.8348,21862.0
2018-04-11 12:30:00,114.99,115.25,114.71,114.9,44017.0,107.7598,108.0035,107.4974,107.6755,44017.0
2018-04-11 13:00:00,114.92,115.18,114.8,115.07,30410.0,107.6942,107.9379,107.5818,107.8348,30410.0
2018-04-11 13:30:00,115.04,115.09,114.75,114.76,21806.0,107.8067,107.8535,107.5349,107.5443,21806.0
2018-04-11 14:00:00,114.8,115.19,114.58,114.98,30388.0,107.5818,107.9473,107.3756,107.7505,30388.0
2018-04-11 14:30:00,114.98,115.25,114.89,115.03,29465.0,107.7505,108.0035,107.6661,107.7973,29465.0
2018-04-11 15:00:00,115.09,115.25,114.8,115.12,54152.0,107.8535,108.0035,107.5818,107.8817,54152.0
2018-04-11 15:30:00,115.1,115.16,114.5,114.78,176202.0,107.8629,107.9191,107.3006,107.563,176202.0
2018-04-12 09:30:00,115.36,115.72,114.55,115.11,27659.0,108.1066,108.4439,107.3475,107.8723,27659.0
2018-04-12 10:00:00,115.2,115.43,114.76,115.14,63384.0,107.9566,108.1722,107.5443,107.9004,63384.0
2018-04-12 10:30:00,115.13,115.3,114.73,114.76,16080.0,107.891,108.0503,107.5162,107.5443,16080.0
2018-04-12 11:00:00,114.75,115.15,114.68,114.93,67355.0,107.5349,107.9098,107.4693,107.7036,67355.0
2018-04-12 11:30:00,115.03,115.36,114.88,115.04,10840.0,107.7973,108.1066,107.6567,107.8067,10840.0
2018-04-12 12:00:00,115.09,115.2,114.87,115.05,35859.0,107.8535,107.9566,107.6474,107.8161,35859.0
2018-04-12 12:30:00,115.05,115.14,114.93,115.07,22159.0,107.8161,107.9004,107.7036,107.8348,22159.0
2018-04-12 13:00:00,115.07,115.26,114.81,114.84,41337.0,107.8348,108.0129,107.5911,107.6193,41337.0
2018-04-12 13:30:00,114.86,115.0,114.62,114.78,43793.0,107.638,107.7692,107.4131,107.563,43793.0
2018-04-12 14:00:00,114.79,114.96,114.65,114.81,24724.0,107.5724,107.7317,107.4412,107.5911,24724.0
2018-04-12 14:30:00,114.85,115.15,114.84,115.15,16916.0,107.6286,107.9098,107.6193,107.9098,16916.0
2018-04-12 15:00:00,115.15,115.51,114.94,115.3,35112.0,107.9098,108.2471,107.713,108.0503,35112.0
2018-04-12 15:30:00,115.3,115.46,114.84,114.91,165548.0,108.0503,108.2003,107.6193,107.6849,165548.0
2018-04-13 09:30:00,114.98,115.71,113.5,113.5,88336.0,107.7505,108.4346,106.3635,106.3635,88336.0
2018-04-13 10:00:00,113.4,113.83,112.93,113.13,65817.0,106.2698,106.6728,105.8294,106.0168,65817.0
2018-04-13 10:30:00,113.12,113.46,112.35,112.35,136646.0,106.0074,106.326,105.2858,105.2858,136646.0
2018-04-13 11:00:00,112.35,112.78,112.08,112.67,127475.0,105.2858,105.6888,105.0328,105.5857,127475.0
2018-04-13 11:30:00,112.68,112.86,112.08,112.64,67632.0,105.5951,105.7638,105.0328,105.5576,67632.0
2018-04-13 12:00:00,112.64,112.64,112.11,112.45,46966.0,105.5576,105.5576,105.0609,105.3795,46966.0
2018-04-13 12:30:00,112.48,112.64,112.37,112.51,39705.0,105.4077,105.5576,105.3046,105.4358,39705.0
2018-04-13 13:00:00,112.55,112.92,112.55,112.86,24306.0,105.4733,105.82,105.4733,105.7638,24306.0
2018-04-13 13:30:00,112.87,113.14,112.69,112.8,47247.0,105.7731,106.0262,105.6044,105.7075,47247.0
2018-04-13 14:00:00,112.71,113.02,112.61,113.0,88946.0,105.6232,105.9137,105.5295,105.895,88946.0
2018-04-13 14:30:00,112.98,113.14,112.51,112.55,127971.0,105.8762,106.0262,105.4358,105.4733,127971.0
2018-04-13 15:00:00,112.51,112.51,112.14,112.2,96272.0,105.4358,105.4358,105.089,105.1453,96272.0
2018-04-13 15:30:00,112.18,112.93,112.15,112.79,187634.0,105.1265,105.8294,105.0984,105.6982,187634.0
2018-04-16 09:30:00,113.94,113.94,112.68,113.5,99260.0,106.7759,106.7759,105.5951,106.3635,99260.0
2018-04-16 10:00:00,113.56,114.62,113.56,114.52,92081.0,106.4197,107.4131,106.4197,107.3194,92081.0
2018-04-16 10:30:00,114.63,115.25,114.26,114.78,55326.0,107.4225,108.0035,107.0757,107.563,55326.0
2018-04-16 11:00:00,114.74,115.42,114.6,114.79,68642.0,107.5256,108.1628,107.3944,107.5724,68642.0
2018-04-16 11:30:00,114.74,114.74,114.1,114.55,27837.0,107.5256,107.5256,106.9258,107.3475,27837.0
2018-04-16 12:00:00,114.59,114.75,114.31,114.52,33686.0,107.385,107.5349,107.1226,107.3194,33686.0
2018-04-16 12:30:00,114.52,115.1,114.47,114.88,66354.0,107.3194,107.8629,107.2725,107.6567,66354.0
2018-04-16 13:00:00,114.88,115.11,114.67,115.11,122744.0,107.6567,107.8723,107.46,107.8723,122744.0
2018-04-16 13:30:00,115.07,115.31,115.01,115.31,24945.0,107.8348,108.0597,107.7786,108.0597,24945.0
2018-04-16 14:00:00,115.31,115.47,114.67,114.69,60501.0,108.0597,108.2097,107.46,107.4787,60501.0
2018-04-16 14:30:00,114.74,114.88,114.35,114.63,76551.0,107.5256,107.6567,107.1601,107.4225,76551.0
2018-04-16 15:00:00,114.61,114.9,114.45,114.81,38570.0,107.4037,107.6755,107.2538,107.5911,38570.0
2018-04-16 15:30:00,114.78,115.39,114.54,114.73,173996.0,107.563,108.1347,107.3381,107.5162,173996.0
2018-04-17 09:30:00,115.38,117.5,114.25,117.42,76152.0,108.1253,110.112,107.0664,110.037,76152.0
2018-04-17 10:00:00,117.45,118.28,117.31,117.86,140292.0,110.0652,110.843,109.934,110.4494,140292.0
2018-04-17 10:30:00,117.91,118.01,116.82,116.92,320572.0,110.4962,110.5899,109.4748,109.5685,320572.0
2018-04-17 11:00:00,116.86,117.76,116.85,117.5,64114.0,109.5123,110.3557,109.5029,110.112,64114.0
2018-04-17 11:30:00,117.54,117.61,116.91,117.25,98488.0,110.1495,110.2151,109.5591,109.8777,98488.0
2018-04-17 12:00:00,117.25,117.3,116.97,117.09,36079.0,109.8777,109.9246,109.6153,109.7278,36079.0
2018-04-17 12:30:00,117.1,117.16,116.8,116.88,76205.0,109.7372,109.7934,109.456,109.531,76205.0
2018-04-17 13:00:00,116.82,116.99,116.64,116.99,22742.0,109.4748,109.6341,109.3061,109.6341,22742.0
2018-04-17 13:30:00,117.01,117.02,116.83,116.92,38935.0,109.6528,109.6622,109.4841,109.5685,38935.0
2018-04-17 14:00:00,116.98,117.56,116.94,117.35,81032.0,109.6247,110.1682,109.5872,109.9714,81032.0
2018-04-17 14:30:00,117.35,117.57,117.21,117.57,83876.0,109.9714,110.1776,109.8402,110.1776,83876.0
2018-04-17 15:00:00,117.52,117.83,117.47,117.54,97774.0,110.1308,110.4213,110.0839,110.1495,97774.0
2018-04-17 15:30:00,117.55,117.92,117.51,117.77,498747.0,110.1589,110.5056,110.1214,110.365,498747.0
2018-04-18 09:30:00,117.76,118.71,117.26,118.47,166071.0,110.3557,111.2459,109.8871,111.021,166071.0
2018-04-18 10:00:00,118.54,118.63,118.02,118.34,116190.0,111.0866,111.171,110.5993,110.8992,116190.0
2018-04-18 10:30:00,118.27,118.68,118.23,118.57,47783.0,110.8336,111.2178,110.7961,111.1147,47783.0
2018-04-18 11:00:00,118.53,118.65,118.37,118.59,98063.0,111.0772,111.1897,110.9273,111.1335,98063.0
2018-04-18 11:30:00,118.53,118.64,118.35,118.35,76128.0,111.0772,111.1803,110.9086,110.9086,76128.0
2018-04-18 12:00:00,118.32,118.57,118.31,118.42,42431.0,110.8805,111.1147,110.8711,110.9742,42431.0
2018-04-18 12:30:00,118.38,118.77,118.3,118.67,68368.0,110.9367,111.3022,110.8617,111.2084,68368.0
2018-04-18 13:00:00,118.63,118.86,118.46,118.57,25948.0,111.171,111.3865,111.0117,111.1147,25948.0
2018-04-18 13:30:00,118.56,118.66,118.37,118.45,47801.0,111.1054,111.1991,110.9273,111.0023,47801.0
2018-04-18 14:00:00,118.45,118.64,118.39,118.52,58954.0,111.0023,111.1803,110.9461,111.0679,58954.0
2018-04-18 14:30:00,118.53,118.75,118.41,118.5,210071.0,111.0772,111.2834,110.9648,111.0491,210071.0
2018-04-18 15:00:00,118.48,118.5,117.93,118.04,219439.0,111.0304,111.0491,110.515,110.6181,219439.0
2018-04-18 15:30:00,118.05,118.55,118.05,118.37,181821.0,110.6274,111.096,110.6274,110.9273,181821.0
2018-04-19 09:30:00,118.46,118.8,116.58,116.89,49169.0,111.0117,111.3303,109.2499,109.5404,49169.0
2018-04-19 10:00:00,116.89,116.91,116.0,116.14,45606.0,109.5404,109.5591,108.7063,108.8375,45606.0
2018-04-19 10:30:00,116.16,116.29,115.71,116.0,38174.0,108.8563,108.9781,108.4346,108.7063,38174.0
2018-04-19 11:00:00,116.06,116.1,115.15,115.41,33587.0,108.7626,108.8,107.9098,108.1534,33587.0
2018-04-19 11:30:00,115.42,115.47,115.12,115.19,29316.0,108.1628,108.2097,107.8817,107.9473,29316.0
2018-04-19 12:00:00,115.12,115.44,115.04,115.08,39337.0,107.8817,108.1815,107.8067,107.8442,39337.0
2018-04-19 12:30:00,115.09,115.48,115.09,115.32,13792.0,107.8535,108.219,107.8535,108.0691,13792.0
2018-04-19 13:00:00,115.34,115.34,114.95,114.98,16252.0,108.0878,108.0878,107.7223,107.7505,16252.0
2018-04-19 13:30:00,114.99,115.21,114.96,115.09,40314.0,107.7598,107.966,107.7317,107.8535,40314.0
2018-04-19 14:00:00,115.1,115.12,114.9,115.08,26118.0,107.8629,107.8817,107.6755,107.8442,26118.0
2018-04-19 14:30:00,115.07,115.4,115.0,115.38,18443.0,107.8348,108.1441,107.7692,108.1253,18443.0
2018-04-19 15:00:00,115.33,115.38,115.03,115.06,30287.0,108.0785,108.1253,107.7973,107.8254,30287.0
2018-04-19 15:30:00,115.1,115.53,115.0,115.29,219194.0,107.8629,108.2659,107.7692,108.041,219194.0
2018-04-20 09:30:00,115.87,116.14,114.76,114.84,82091.0,108.5845,108.8375,107.5443,107.6193,82091.0
2018-04-20 10:00:00,114.84,115.06,114.45,114.55,25844.0,107.6193,107.8254,107.2538,107.3475,25844.0
2018-04-20 10:30:00,114.57,114.68,113.95,114.02,35821.0,107.3662,107.4693,106.7852,106.8508,35821.0
2018-04-20 11:00:00,113.91,114.11,113.68,113.92,21193.0,106.7477,106.9352,106.5322,106.7571,21193.0
2018-04-20 11:30:00,113.96,114.42,113.96,114.23,21278.0,106.7946,107.2257,106.7946,107.0476,21278.0
2018-04-20 12:00:00,114.21,114.41,113.96,114.01,18525.0,107.0289,107.2163,106.7946,106.8415,18525.0
2018-04-20 12:30:00,114.05,114.45,113.97,114.41,27422.0,106.8789,107.2538,106.804,107.2163,27422.0
2018-04-20 13:00:00,114.39,114.45,113.87,113.92,70993.0,107.1976,107.2538,106.7103,106.7571,70993.0
2018-04-20 13:30:00,113.94,113.99,113.55,113.61,69481.0,106.7759,106.8227,106.4104,106.4666,69481.0
2018-04-20 14:00:00,113.62,113.98,113.54,113.77,58335.0,106.476,106.8133,106.401,106.6165,58335.0
2018-04-20 14:30:00,113.78,113.83,113.43,113.7,38277.0,106.6259,106.6728,106.2979,106.5509,38277.0
2018-04-20 15:00:00,113.71,113.71,113.32,113.36,79708.0,106.5603,106.5603,106.1948,106.2323,79708.0
2018-04-20 15:30:00,113.35,113.74,113.22,113.73,199403.0,106.2229,106.5884,106.1011,106.5791,199403.0
2018-04-23 09:30:00,113.86,114.39,113.19,113.83,68206.0,106.7009,107.1976,106.073,106.6728,68206.0
2018-04-23 10:00:00,113.85,114.26,113.7,114.02,33390.0,106.6915,107.0757,106.5509,106.8508,33390.0
2018-04-23 10:30:00,114.02,114.19,113.79,113.79,60736.0,106.8508,107.0101,106.6353,106.6353,60736.0
2018-04-23 11:00:00,113.84,114.62,113.8,114.37,36176.0,106.6821,107.4131,106.6447,107.1788,36176.0
2018-04-23 11:30:00,114.35,114.7,114.14,114.62,41614.0,107.1601,107.4881,106.9633,107.4131,41614.0
2018-04-23 12:00:00,114.62,114.65,114.4,114.51,41239.0,107.4131,107.4412,107.2069,107.31,41239.0
2018-04-23 12:30:00,114.55,114.57,114.17,114.35,28601.0,107.3475,107.3662,106.9914,107.1601,28601.0
2018-04-23 13:00:00,114.36,114.54,114.25,114.27,19700.0,107.1694,107.3381,107.0664,107.0851,19700.0
2018-04-23 13:30:00,114.29,114.34,113.98,114.23,30744.0,107.1038,107.1507,106.8133,107.0476,30744.0
2018-04-23 14:00:00,114.23,114.27,113.74,113.74,46517.0,107.0476,107.0851,106.5884,106.5884,46517.0
2018-04-23 14:30:00,113.73,113.82,113.52,113.56,33665.0,106.5791,106.6634,106.3823,106.4197,33665.0
2018-04-23 15:00:00,113.55,113.79,113.4,113.73,38568.0,106.4104,106.6353,106.2698,106.5791,38568.0
2018-04-23 15:30:00,113.75,113.87,113.58,113.8,86953.0,106.5978,106.7103,106.4385,106.6447,86953.0
2018-04-24 09:30:00,114.67,115.34,114.36,114.48,70509.0,107.46,108.0878,107.1694,107.2819,70509.0
2018-04-24 10:00:00,114.48,114.49,113.53,113.88,46468.0,107.2819,107.2913,106.3916,106.7196,46468.0
2018-04-24 10:30:00,113.93,114.53,113.84,114.36,32258.0,106.7665,107.3288,106.6821,107.1694,32258.0
2018-04-24 11:00:00,114.28,114.3,113.46,113.93,27654.0,107.0945,107.1132,106.326,106.7665,27654.0
2018-04-24 11:30:00,113.97,114.05,113.19,113.25,30997.0,106.804,106.8789,106.073,106.1292,30997.0
2018-04-24 12:00:00,113.23,113.45,112.6,112.63,35265.0,106.1105,106.3167,105.5201,105.5482,35265.0
2018-04-24 12:30:00,112.66,112.67,112.03,112.03,34788.0,105.5763,105.5857,104.9859,104.9859,34788.0
2018-04-24 13:00:00,112.05,112.17,111.36,111.52,69996.0,105.0047,105.1171,104.3581,104.508,69996.0
2018-04-24 13:30:00,111.49,111.5,110.44,110.48,46883.0,104.4799,104.4893,103.4959,103.5334,46883.0
2018-04-24 14:00:00,110.42,110.88,110.0,110.52,140320.0,103.4772,103.9083,103.0836,103.5709,140320.0
2018-04-24 14:30:00,110.48,111.34,110.48,111.31,54372.0,103.5334,104.3393,103.5334,104.3112,54372.0
2018-04-24 15:00:00,111.28,111.79,111.14,111.31,56371.0,104.2831,104.761,104.1519,104.3112,56371.0
2018-04-24 15:30:00,111.29,111.5,110.73,111.35,123523.0,104.2925,104.4893,103.7677,104.3487,123523.0
2018-04-25 09:30:00,111.15,111.51,110.04,110.13,63367.0,104.1613,104.4986,103.1211,103.2054,63367.0
2018-04-25 10:00:00,110.18,110.4,109.69,110.4,140705.0,103.2523,103.4584,102.7931,103.4584,140705.0
2018-04-25 10:30:00,110.49,111.55,110.38,111.37,110635.0,103.5428,104.5361,103.4397,104.3674,110635.0
2018-04-25 11:00:00,111.43,112.41,111.42,112.09,42508.0,104.4237,105.3421,104.4143,105.0422,42508.0
2018-04-25 11:30:00,112.09,112.09,111.09,111.12,33432.0,105.0422,105.0422,104.1051,104.1332,33432.0
2018-04-25 12:00:00,111.24,112.0,111.24,111.85,18582.0,104.2456,104.9578,104.2456,104.8173,18582.0
2018-04-25 12:30:00,111.87,112.12,111.77,111.89,26996.0,104.836,105.0703,104.7423,104.8547,26996.0
2018-04-25 13:00:00,111.85,112.15,111.68,112.04,37350.0,104.8173,105.0984,104.658,104.9953,37350.0
2018-04-25 13:30:00,112.05,112.19,111.8,111.95,39760.0,105.0047,105.1359,104.7704,104.911,39760.0
2018-04-25 14:00:00,112.02,112.05,111.75,111.87,39675.0,104.9766,105.0047,104.7236,104.836,39675.0
2018-04-25 14:30:00,111.91,112.17,111.88,112.06,46951.0,104.8735,105.1171,104.8454,105.0141,46951.0
2018-04-25 15:00:00,112.06,112.23,111.9,112.19,101151.0,105.0141,105.1734,104.8641,105.1359,101151.0
2018-04-25 15:30:00,112.18,112.27,111.73,112.13,180298.0,105.1265,105.2109,104.7048,105.0797,180298.0
2018-04-26 09:30:00,112.92,112.92,111.32,112.39,88050.0,105.82,105.82,104.3206,105.3233,88050.0
2018-04-26 10:00:00,112.38,112.39,111.41,111.53,92977.0,105.3139,105.3233,104.4049,104.5174,92977.0
2018-04-26 10:30:00,111.53,112.31,111.52,111.85,64464.0,104.5174,105.2483,104.508,104.8173,64464.0
2018-04-26 11:00:00,111.9,111.9,111.37,111.41,39495.0,104.8641,104.8641,104.3674,104.4049,39495.0
2018-04-26 11:30:00,111.36,111.49,110.32,110.5,73348.0,104.3581,104.4799,103.3835,103.5521,73348.0
2018-04-26 12:00:00,110.5,111.34,110.47,111.21,60395.0,103.5521,104.3393,103.524,104.2175,60395.0
2018-04-26 12:30:00,111.21,111.26,110.63,110.84,72724.0,104.2175,104.2644,103.674,103.8708,72724.0
2018-04-26 13:00:00,110.85,111.41,110.85,111.12,48413.0,103.8801,104.4049,103.8801,104.1332,48413.0
2018-04-26 13:30:00,111.15,111.22,110.82,110.97,83181.0,104.1613,104.2269,103.852,103.9926,83181.0
2018-04-26 14:00:00,111.01,111.02,110.83,110.88,70486.0,104.0301,104.0395,103.8614,103.9083,70486.0
2018-04-26 14:30:00,110.94,111.2,110.7,111.07,96522.0,103.9645,104.2081,103.7396,104.0863,96522.0
2018-04-26 15:00:00,111.07,111.14,110.65,110.7,131767.0,104.0863,104.1519,103.6927,103.7396,131767.0
2018-04-26 15:30:00,110.69,110.94,110.57,110.92,256206.0,103.7302,103.9645,103.6177,103.9457,256206.0
2018-04-27 09:30:00,111.0,111.29,110.32,110.75,97250.0,104.0207,104.2925,103.3835,103.7864,97250.0
2018-04-27 10:00:00,110.85,111.4,110.59,110.67,193429.0,103.8801,104.3956,103.6365,103.7115,193429.0
2018-04-27 10:30:00,110.67,111.64,110.52,111.35,113327.0,103.7115,104.6205,103.5709,104.3487,113327.0
2018-04-27 11:00:00,111.38,111.81,111.37,111.68,83460.0,104.3768,104.7798,104.3674,104.658,83460.0
2018-04-27 11:30:00,111.64,111.76,111.42,111.57,46574.0,104.6205,104.7329,104.4143,104.5549,46574.0
2018-04-27 12:00:00,111.58,111.73,111.44,111.58,27497.0,104.5642,104.7048,104.433,104.5642,27497.0
2018-04-27 12:30:00,111.53,112.17,111.52,111.97,46856.0,104.5174,105.1171,104.508,104.9297,46856.0
2018-04-27 13:00:00,112.0,112.11,111.93,112.02,85872.0,104.9578,105.0609,104.8922,104.9766,85872.0
2018-04-27 13:30:00,112.0,112.07,111.94,112.01,67743.0,104.9578,105.0234,104.9016,104.9672,67743.0
2018-04-27 14:00:00,112.01,112.08,111.95,112.0,42478.0,104.9672,105.0328,104.911,104.9578,42478.0
2018-04-27 14:30:00,111.96,112.1,111.89,112.1,38085.0,104.9203,105.0515,104.8547,105.0515,38085.0
2018-04-27 15:00:00,112.09,112.32,112.06,112.23,170647.0,105.0422,105.2577,105.0141,105.1734,170647.0
2018-04-27 15:30:00,112.23,112.58,112.15,112.39,157435.0,105.1734,105.5014,105.0984,105.3233,157435.0
2018-04-30 09:30:00,112.51,114.67,112.45,114.38,89250.0,105.4358,107.46,105.3795,107.1882,89250.0
2018-04-30 10:00:00,114.34,114.6,113.4,114.0,121683.0,107.1507,107.3944,106.2698,106.8321,121683.0
2018-04-30 10:30:00,113.95,114.86,113.33,113.49,111458.0,106.7852,107.638,106.2042,106.3541,111458.0
2018-04-30 11:00:00,113.54,114.11,113.46,113.68,112347.0,106.401,106.9352,106.326,106.5322,112347.0
2018-04-30 11:30:00,113.68,114.04,113.32,113.73,79986.0,106.5322,106.8696,106.1948,106.5791,79986.0
2018-04-30 12:00:00,113.61,113.92,113.28,113.3,29472.0,106.4666,106.7571,106.1574,106.1761,29472.0
2018-04-30 12:30:00,113.33,113.33,112.66,112.82,34068.0,106.2042,106.2042,105.5763,105.7263,34068.0
2018-04-30 13:00:00,112.86,112.86,112.31,112.31,42213.0,105.7638,105.7638,105.2483,105.2483,42213.0
2018-04-30 13:30:00,112.31,112.66,112.26,112.36,35234.0,105.2483,105.5763,105.2015,105.2952,35234.0
2018-04-30 14:00:00,112.41,112.41,111.86,112.01,28505.0,105.3421,105.3421,104.8266,104.9672,28505.0
2018-04-30 14:30:00,112.06,112.35,111.74,112.26,75819.0,105.0141,105.2858,104.7142,105.2015,75819.0
2018-04-30 15:00:00,112.26,112.31,111.72,112.13,61079.0,105.2015,105.2483,104.6954,105.0797,61079.0
2018-04-30 15:30:00,112.09,112.31,111.66,111.7,150720.0,105.0422,105.2483,104.6392,104.6767,150720.0
2018-05-01 09:30:00,111.9,112.02,110.52,110.66,58480.0,104.8641,104.9766,103.5709,103.7021,58480.0
2018-05-01 10:00:00,110.59,110.59,109.09,109.34,84132.0,103.6365,103.6365,102.2308,102.4651,84132.0
2018-05-01 10:30:00,109.34,109.39,108.17,108.21,202247.0,102.4651,102.5119,101.3686,101.4061,202247.0
2018-05-01 11:00:00,108.19,110.1,108.19,110.06,85450.0,101.3874,103.1773,101.3874,103.1398,85450.0
2018-05-01 11:30:00,110.06,110.37,109.92,110.06,56234.0,103.1398,103.4303,103.0086,103.1398,56234.0
2018-05-01 12:00:00,110.04,110.2,109.73,109.83,48761.0,103.1211,103.271,102.8306,102.9243,48761.0
2018-05-01 12:30:00,109.79,109.95,109.68,109.87,32134.0,102.8868,103.0367,102.7837,102.9618,32134.0
2018-05-01 13:00:00,109.89,109.89,109.58,109.8,32840.0,102.9805,102.9805,102.69,102.8962,32840.0
2018-05-01 13:30:00,109.77,110.46,109.77,110.46,40082.0,102.868,103.5147,102.868,103.5147,40082.0
2018-05-01 14:00:00,110.44,110.83,110.32,110.68,34573.0,103.4959,103.8614,103.3835,103.7208,34573.0
2018-05-01 14:30:00,110.62,110.99,110.51,110.96,31628.0,103.6646,104.0113,103.5615,103.9832,31628.0
2018-05-01 15:00:00,111.01,111.31,110.83,111.28,72931.0,104.0301,104.3112,103.8614,104.2831,72931.0
2018-05-01 15:30:00,111.33,111.9,111.2,111.78,201486.0,104.33,104.8641,104.2081,104.7517,201486.0
2018-05-02 09:30:00,113.85,115.61,112.53,112.53,165341.0,106.6915,108.3408,105.4545,105.4545,165341.0
2018-05-02 10:00:00,112.6,113.57,112.49,113.31,69037.0,105.5201,106.4291,105.417,106.1855,69037.0
2018-05-02 10:30:00,113.25,114.11,112.96,113.76,160959.0,106.1292,106.9352,105.8575,106.6072,160959.0
2018-05-02 11:00:00,113.76,114.35,113.75,113.91,72863.0,106.6072,107.1601,106.5978,106.7477,72863.0
2018-05-02 11:30:00,113.95,113.95,113.33,113.75,56297.0,106.7852,106.7852,106.2042,106.5978,56297.0
2018-05-02 12:00:00,113.76,113.94,113.5,113.78,39297.0,106.6072,106.7759,106.3635,106.6259,39297.0
2018-05-02 12:30:00,113.74,114.06,113.72,114.05,46627.0,106.5884,106.8883,106.5697,106.8789,46627.0
2018-05-02 13:00:00,114.08,114.29,113.77,114.04,40464.0,106.907,107.1038,106.6165,106.8696,40464.0
2018-05-02 13:30:00,114.04,114.3,113.8,114.06,46731.0,106.8696,107.1132,106.6447,106.8883,46731.0
2018-05-02 14:00:00,114.06,114.51,113.89,113.93,55685.0,106.8883,107.31,106.729,106.7665,55685.0
2018-05-02 14:30:00,113.9,114.02,113.36,113.41,67075.0,106.7384,106.8508,106.2323,106.2792,67075.0
2018-05-02 15:00:00,113.41,113.5,113.08,113.26,96510.0,106.2792,106.3635,105.9699,106.1386,96510.0
2018-05-02 15:30:00,113.27,113.71,113.06,113.66,262197.0,106.148,106.5603,105.9512,106.5135,262197.0
2018-05-03 09:30:00,119.89,123.86,118.7,119.2,770770.0,112.3517,116.0721,111.2366,111.7051,770770.0
2018-05-03 10:00:00,119.23,119.23,116.87,116.96,379363.0,111.7332,111.7332,109.5216,109.606,379363.0
2018-05-03 10:30:00,116.93,117.95,115.94,117.67,324057.0,109.5779,110.5337,108.6501,110.2713,324057.0
2018-05-03 11:00:00,117.63,122.2,117.54,121.33,432184.0,110.2338,114.5165,110.1495,113.7012,432184.0
2018-05-03 11:30:00,121.31,121.98,120.73,121.83,284567.0,113.6825,114.3103,113.1389,114.1698,284567.0
2018-05-03 12:00:00,121.78,122.01,120.23,120.37,159319.0,114.1229,114.3384,112.6704,112.8016,159319.0
2018-05-03 12:30:00,120.39,122.38,120.01,122.29,145968.0,112.8203,114.6852,112.4642,114.6008,145968.0
2018-05-03 13:00:00,122.25,122.69,121.76,121.79,137902.0,114.5633,114.9757,114.1042,114.1323,137902.0
2018-05-03 13:30:00,121.79,122.25,121.75,121.93,71636.0,114.1323,114.5633,114.0948,114.2635,71636.0
2018-05-03 14:00:00,121.95,122.14,121.21,121.4,171652.0,114.2822,114.4603,113.5887,113.7668,171652.0
2018-05-03 14:30:00,121.45,121.89,120.41,120.58,109422.0,113.8136,114.226,112.839,112.9984,109422.0
2018-05-03 15:00:00,120.62,121.41,120.45,120.93,162475.0,113.0358,113.7762,112.8765,113.3263,162475.0
2018-05-03 15:30:00,120.92,122.91,120.43,122.23,685285.0,113.317,115.1819,112.8578,114.5446,685285.0
2018-05-04 09:30:00,121.35,122.05,119.81,121.5,125889.0,113.7199,114.3759,112.2768,113.8605,125889.0
2018-05-04 10:00:00,121.57,122.04,121.02,121.99,109457.0,113.9261,114.3666,113.4107,114.3197,109457.0
2018-05-04 10:30:00,121.92,123.65,121.56,123.52,118335.0,114.2541,115.8753,113.9167,115.7535,118335.0
2018-05-04 11:00:00,123.45,123.48,122.76,123.23,94822.0,115.6879,115.716,115.0413,115.4817,94822.0
2018-05-04 11:30:00,123.24,124.22,123.18,123.24,74694.0,115.4911,116.4095,115.4349,115.4911,74694.0
2018-05-04 12:00:00,123.2,123.55,122.92,123.41,62505.0,115.4536,115.7816,115.1912,115.6504,62505.0
2018-05-04 12:30:00,123.37,123.57,123.3,123.46,57402.0,115.6129,115.8004,115.5473,115.6973,57402.0
2018-05-04 13:00:00,123.48,123.63,123.36,123.5,43056.0,115.716,115.8566,115.6036,115.7348,43056.0
2018-05-04 13:30:00,123.45,123.62,123.37,123.61,64313.0,115.6879,115.8472,115.6129,115.8378,64313.0
2018-05-04 14:00:00,123.57,124.04,123.57,123.76,176769.0,115.8004,116.2408,115.8004,115.9784,176769.0
2018-05-04 14:30:00,123.79,123.79,123.28,123.41,154602.0,116.0065,116.0065,115.5286,115.6504,154602.0
2018-05-04 15:00:00,123.43,123.85,123.15,123.19,130635.0,115.6692,116.0627,115.4068,115.4442,130635.0
2018-05-04 15:30:00,123.19,123.55,122.49,122.7,402602.0,115.4442,115.7816,114.7883,114.9851,402602.0
2018-05-07 09:30:00,122.9,122.93,122.07,122.7,50410.0,115.1725,115.2006,114.3947,114.9851,50410.0
2018-05-07 10:00:00,122.76,123.32,122.27,122.7,72886.0,115.0413,115.5661,114.5821,114.9851,72886.0
2018-05-07 10:30:00,122.66,123.54,122.64,123.31,57275.0,114.9476,115.7722,114.9288,115.5567,57275.0
2018-05-07 11:00:00,123.3,123.45,122.75,123.32,39240.0,115.5473,115.6879,115.0319,115.5661,39240.0
2018-05-07 11:30:00,123.28,123.45,122.92,123.27,42731.0,115.5286,115.6879,115.1912,115.5192,42731.0
2018-05-07 12:00:00,123.32,123.49,123.06,123.2,52922.0,115.5661,115.7254,115.3224,115.4536,52922.0
2018-05-07 12:30:00,123.19,123.89,123.19,123.77,38119.0,115.4442,116.1002,115.4442,115.9878,38119.0
2018-05-07 13:00:00,123.78,124.06,123.47,124.06,88793.0,115.9971,116.2595,115.7066,116.2595,88793.0
2018-05-07 13:30:00,124.06,124.13,123.95,124.06,48288.0,116.2595,116.3251,116.1565,116.2595,48288.0
2018-05-07 14:00:00,124.01,124.44,123.99,124.44,85863.0,116.2127,116.6156,116.1939,116.6156,85863.0
2018-05-07 14:30:00,124.43,124.58,124.05,124.07,110891.0,116.6063,116.7468,116.2502,116.2689,110891.0
2018-05-07 15:00:00,124.08,124.09,123.15,123.6,135375.0,116.2783,116.2877,115.4068,115.8285,135375.0
2018-05-07 15:30:00,123.58,123.66,123.02,123.45,244671.0,115.8097,115.8847,115.2849,115.6879,244671.0
2018-05-08 09:30:00,123.73,126.13,123.12,125.85,114504.0,115.9503,118.1994,115.3786,117.937,114504.0
2018-05-08 10:00:00,125.82,127.35,125.58,127.18,111914.0,117.9089,119.3427,117.684,119.1834,111914.0
2018-05-08 10:30:00,127.23,127.57,126.82,127.43,94103.0,119.2302,119.5488,118.846,119.4176,94103.0
2018-05-08 11:00:00,127.41,127.68,126.9,127.07,72586.0,119.3989,119.6519,118.921,119.0803,72586.0
2018-05-08 11:30:00,127.04,127.45,126.18,127.11,68272.0,119.0522,119.4364,118.2462,119.1178,68272.0
2018-05-08 12:00:00,127.08,127.39,126.49,127.01,122839.0,119.0897,119.3802,118.5368,119.0241,122839.0
2018-05-08 12:30:00,127.0,127.11,126.53,127.05,81375.0,119.0147,119.1178,118.5742,119.0615,81375.0
2018-05-08 13:00:00,127.09,127.09,126.08,126.18,49656.0,119.099,119.099,118.1525,118.2462,49656.0
2018-05-08 13:30:00,126.21,127.35,126.0,126.85,120088.0,118.2744,119.3427,118.0776,118.8741,120088.0
2018-05-08 14:00:00,126.86,127.29,126.74,126.99,84779.0,118.8835,119.2865,118.771,119.0053,84779.0
2018-05-08 14:30:00,126.99,127.04,126.0,126.21,99174.0,119.0053,119.0522,118.0776,118.2744,99174.0
2018-05-08 15:00:00,126.23,127.03,126.2,126.62,252044.0,118.2931,119.0428,118.265,118.6586,252044.0
2018-05-08 15:30:00,126.59,126.88,126.47,126.76,338780.0,118.6305,118.9022,118.518,118.7898,338780.0
2018-05-09 09:30:00,126.73,127.35,126.41,126.79,78250.0,118.7617,119.3427,118.4618,118.8179,78250.0
2018-05-09 10:00:00,126.68,126.91,126.41,126.59,68925.0,118.7148,118.9303,118.4618,118.6305,68925.0
2018-05-09 10:30:00,126.6,126.71,124.73,125.53,88889.0,118.6398,118.7429,116.8874,117.6371,88889.0
2018-05-09 11:00:00,125.68,125.8,124.99,125.26,42218.0,117.7777,117.8901,117.1311,117.3841,42218.0
2018-05-09 11:30:00,125.24,125.65,124.97,125.45,72439.0,117.3653,117.7496,117.1123,117.5621,72439.0
2018-05-09 12:00:00,125.38,126.37,125.37,126.21,32784.0,117.4965,118.4243,117.4872,118.2744,32784.0
2018-05-09 12:30:00,126.22,126.85,126.19,126.85,56134.0,118.2837,118.8741,118.2556,118.8741,56134.0
2018-05-09 13:00:00,126.85,126.99,126.43,126.54,41771.0,118.8741,119.0053,118.4805,118.5836,41771.0
2018-05-09 13:30:00,126.58,127.35,126.5,127.3,43090.0,118.6211,119.3427,118.5461,119.2958,43090.0
2018-05-09 14:00:00,127.33,127.6,127.05,127.43,107428.0,119.3239,119.577,119.0615,119.4176,107428.0
2018-05-09 14:30:00,127.39,127.46,127.02,127.03,53890.0,119.3802,119.4458,119.0334,119.0428,53890.0
2018-05-09 15:00:00,127.02,127.15,126.66,126.9,89696.0,119.0334,119.1553,118.6961,118.921,89696.0
2018-05-09 15:30:00,126.9,127.09,126.88,127.05,154894.0,118.921,119.099,118.9022,119.0615,154894.0
2018-05-10 09:30:00,127.39,127.54,126.47,127.14,64822.0,119.3802,119.5207,118.518,119.1459,64822.0
2018-05-10 10:00:00,127.2,127.23,126.05,126.53,100709.0,119.2021,119.2302,118.1244,118.5742,100709.0
2018-05-10 10:30:00,126.65,127.18,126.5,127.02,97075.0,118.6867,119.1834,118.5461,119.0334,97075.0
2018-05-10 11:00:00,127.01,127.23,126.38,126.82,64508.0,119.0241,119.2302,118.4337,118.846,64508.0
2018-05-10 11:30:00,126.81,127.19,126.63,127.06,35928.0,118.8366,119.1927,118.6679,119.0709,35928.0
2018-05-10 12:00:00,127.03,127.27,126.87,126.9,31656.0,119.0428,119.2677,118.8929,118.921,31656.0
2018-05-10 12:30:00,126.85,127.09,126.69,126.91,22895.0,118.8741,119.099,118.7242,118.9303,22895.0
2018-05-10 13:00:00,126.93,127.04,126.69,126.69,72585.0,118.9491,119.0522,118.7242,118.7242,72585.0
2018-05-10 13:30:00,126.69,126.73,126.39,126.67,87754.0,118.7242,118.7617,118.443,118.7054,87754.0
2018-05-10 14:00:00,126.67,126.73,126.37,126.49,41667.0,118.7054,118.7617,118.4243,118.5368,41667.0
2018-05-10 14:30:00,126.51,126.54,125.83,126.02,39537.0,118.5555,118.5836,117.9183,118.0963,39537.0
2018-05-10 15:00:00,126.01,126.29,125.87,125.95,110603.0,118.0869,118.3493,117.9557,118.0307,110603.0
2018-05-10 15:30:00,125.91,125.97,125.49,125.69,186919.0,117.9932,118.0494,117.5996,117.7871,186919.0
2018-05-11 09:30:00,126.08,126.83,125.71,125.76,42043.0,118.1525,118.8554,117.8058,117.8527,42043.0
2018-05-11 10:00:00,125.76,126.95,125.54,126.95,91611.0,117.8527,118.9678,117.6465,118.9678,91611.0
2018-05-11 10:30:00,126.99,127.6,126.74,127.19,142761.0,119.0053,119.577,118.771,119.1927,142761.0
2018-05-11 11:00:00,127.29,127.34,126.95,127.09,63558.0,119.2865,119.3333,118.9678,119.099,63558.0
2018-05-11 11:30:00,127.15,127.28,127.0,127.07,22906.0,119.1553,119.2771,119.0147,119.0803,22906.0
2018-05-11 12:00:00,127.06,127.16,126.52,126.73,86812.0,119.0709,119.1646,118.5649,118.7617,86812.0
2018-05-11 12:30:00,126.72,126.97,126.57,126.97,29960.0,118.7523,118.9866,118.6117,118.9866,29960.0
2018-05-11 13:00:00,126.9,126.98,126.68,126.98,37092.0,118.921,118.9959,118.7148,118.9959,37092.0
2018-05-11 13:30:00,127.0,127.15,126.67,127.06,23401.0,119.0147,119.1553,118.7054,119.0709,23401.0
2018-05-11 14:00:00,127.09,127.35,126.94,127.3,30566.0,119.099,119.3427,118.9585,119.2958,30566.0
2018-05-11 14:30:00,127.35,127.5,127.14,127.48,33261.0,119.3427,119.4832,119.1459,119.4645,33261.0
2018-05-11 15:00:00,127.48,127.89,127.05,127.24,121982.0,119.4645,119.8487,119.0615,119.2396,121982.0
2018-05-11 15:30:00,127.26,127.5,127.19,127.37,155848.0,119.2583,119.4832,119.1927,119.3614,155848.0
2018-05-14 09:30:00,127.9,127.92,126.69,127.04,84687.0,119.8581,119.8768,118.7242,119.0522,84687.0
2018-05-14 10:00:00,127.02,127.44,126.47,127.01,35089.0,119.0334,119.427,118.518,119.0241,35089.0
2018-05-14 10:30:00,127.05,127.4,126.55,126.7,25630.0,119.0615,119.3895,118.593,118.7335,25630.0
2018-05-14 11:00:00,126.7,127.13,126.44,126.47,48262.0,118.7335,119.1365,118.4899,118.518,48262.0
2018-05-14 11:30:00,126.44,127.3,126.43,127.24,52799.0,118.4899,119.2958,118.4805,119.2396,52799.0
2018-05-14 12:00:00,127.24,127.64,127.24,127.4,46464.0,119.2396,119.6144,119.2396,119.3895,46464.0
2018-05-14 12:30:00,127.41,127.48,127.03,127.09,20974.0,119.3989,119.4645,119.0428,119.099,20974.0
2018-05-14 13:00:00,127.07,127.14,126.88,127.06,19134.0,119.0803,119.1459,118.9022,119.0709,19134.0
2018-05-14 13:30:00,127.02,127.2,126.89,127.02,32567.0,119.0334,119.2021,118.9116,119.0334,32567.0
2018-05-14 14:00:00,127.06,127.1,126.5,126.52,27940.0,119.0709,119.1084,118.5461,118.5649,27940.0
2018-05-14 14:30:00,126.52,126.98,126.52,126.83,33708.0,118.5649,118.9959,118.5649,118.8554,33708.0
2018-05-14 15:00:00,126.86,127.0,126.62,126.65,83376.0,118.8835,119.0147,118.6586,118.6867,83376.0
2018-05-14 15:30:00,126.63,126.84,126.46,126.83,109424.0,118.6679,118.8647,118.5086,118.8554,109424.0
2018-05-15 09:30:00,125.69,127.06,125.54,126.17,93718.0,117.7871,119.0709,117.6465,118.2369,93718.0
2018-05-15 10:00:00,126.04,127.26,126.0,126.98,101706.0,118.115,119.2583,118.0776,118.9959,101706.0
2018-05-15 10:30:00,127.0,127.2,126.53,127.13,98479.0,119.0147,119.2021,118.5742,119.1365,98479.0
2018-05-15 11:00:00,127.13,127.5,127.06,127.32,52482.0,119.1365,119.4832,119.0709,119.3146,52482.0
2018-05-15 11:30:00,127.36,127.5,127.15,127.28,48722.0,119.352,119.4832,119.1553,119.2771,48722.0
2018-05-15 12:00:00,127.24,127.5,126.91,127.39,45535.0,119.2396,119.4832,118.9303,119.3802,45535.0
2018-05-15 12:30:00,127.4,127.5,127.08,127.34,30878.0,119.3895,119.4832,119.0897,119.3333,30878.0
2018-05-15 13:00:00,127.31,127.31,126.8,126.92,26505.0,119.3052,119.3052,118.8273,118.9397,26505.0
2018-05-15 13:30:00,126.99,127.26,126.7,126.7,39100.0,119.0053,119.2583,118.7335,118.7335,39100.0
2018-05-15 14:00:00,126.7,127.08,126.58,127.03,41016.0,118.7335,119.0897,118.6211,119.0428,41016.0
2018-05-15 14:30:00,127.05,127.37,127.05,127.16,77567.0,119.0615,119.3614,119.0615,119.1646,77567.0
2018-05-15 15:00:00,127.19,127.19,126.66,126.8,65118.0,119.1927,119.1927,118.6961,118.8273,65118.0
2018-05-15 15:30:00,126.77,127.4,126.73,127.34,134337.0,118.7991,119.3895,118.7617,119.3333,134337.0
2018-05-16 09:30:00,127.5,128.86,127.16,128.46,57094.0,119.4832,120.7577,119.1646,120.3829,57094.0
2018-05-16 10:00:00,128.46,128.55,127.94,128.11,76031.0,120.3829,120.4672,119.8956,120.0549,76031.0
2018-05-16 10:30:00,128.16,128.92,128.06,128.4,97497.0,120.1017,120.814,120.008,120.3267,97497.0
2018-05-16 11:00:00,128.39,128.57,127.87,128.27,69987.0,120.3173,120.486,119.83,120.2048,69987.0
2018-05-16 11:30:00,128.27,128.69,128.25,128.6,26457.0,120.2048,120.5984,120.1861,120.5141,26457.0
2018-05-16 12:00:00,128.65,129.33,128.57,128.91,100742.0,120.5609,121.1982,120.486,120.8046,100742.0
2018-05-16 12:30:00,128.87,129.34,128.87,129.1,25524.0,120.7671,121.2076,120.7671,120.9826,25524.0
2018-05-16 13:00:00,129.12,129.19,128.86,129.08,23642.0,121.0014,121.067,120.7577,120.9639,23642.0
2018-05-16 13:30:00,129.09,129.17,128.55,128.95,29615.0,120.9733,121.0482,120.4672,120.8421,29615.0
2018-05-16 14:00:00,129.02,129.16,128.76,128.92,24307.0,120.9077,121.0389,120.664,120.814,24307.0
2018-05-16 14:30:00,128.92,128.93,128.74,128.86,69999.0,120.814,120.8233,120.6453,120.7577,69999.0
2018-05-16 15:00:00,128.84,128.89,128.0,128.0,64244.0,120.739,120.7858,119.9518,119.9518,64244.0
2018-05-16 15:30:00,127.99,128.27,127.83,128.21,178310.0,119.9424,120.2048,119.7925,120.1486,178310.0
2018-05-17 09:30:00,127.6,128.14,127.19,127.56,30441.0,119.577,120.083,119.1927,119.5395,30441.0
2018-05-17 10:00:00,127.56,127.87,127.45,127.82,25028.0,119.5395,119.83,119.4364,119.7831,25028.0
2018-05-17 10:30:00,127.82,127.9,127.66,127.79,38774.0,119.7831,119.8581,119.6332,119.755,38774.0
2018-05-17 11:00:00,127.82,127.9,127.26,127.34,38821.0,119.7831,119.8581,119.2583,119.3333,38821.0
2018-05-17 11:30:00,127.28,127.66,127.11,127.35,27341.0,119.2771,119.6332,119.1178,119.3427,27341.0
2018-05-17 12:00:00,127.37,127.38,126.86,126.9,31155.0,119.3614,119.3708,118.8835,118.921,31155.0
2018-05-17 12:30:00,126.92,127.03,126.69,126.98,39732.0,118.9397,119.0428,118.7242,118.9959,39732.0
2018-05-17 13:00:00,127.0,127.51,126.98,127.36,38764.0,119.0147,119.4926,118.9959,119.352,38764.0
2018-05-17 13:30:00,127.37,127.52,126.32,126.33,43304.0,119.3614,119.502,118.3774,118.3868,43304.0
2018-05-17 14:00:00,126.31,126.41,125.85,126.22,102832.0,118.3681,118.4618,117.937,118.2837,102832.0
2018-05-17 14:30:00,126.19,126.36,126.04,126.15,44991.0,118.2556,118.4149,118.115,118.2181,44991.0
2018-05-17 15:00:00,126.15,126.3,125.83,125.84,112851.0,118.2181,118.3587,117.9183,117.9276,112851.0
2018-05-17 15:30:00,125.85,126.13,125.44,126.04,220578.0,117.937,118.1994,117.5528,118.115,220578.0
2018-05-18 09:30:00,126.04,127.49,125.8,127.07,110933.0,118.115,119.4739,117.8901,119.0803,110933.0
2018-05-18 10:00:00,127.13,128.41,126.9,128.41,59511.0,119.1365,120.336,118.921,120.336,59511.0
2018-05-18 10:30:00,128.41,128.77,127.68,128.47,106383.0,120.336,120.6734,119.6519,120.3923,106383.0
2018-05-18 11:00:00,128.52,128.92,128.32,128.63,84959.0,120.4391,120.814,120.2517,120.5422,84959.0
2018-05-18 11:30:00,128.65,129.09,128.58,128.85,56646.0,120.5609,120.9733,120.4953,120.7484,56646.0
2018-05-18 12:00:00,128.82,129.04,128.5,128.86,84381.0,120.7203,120.9264,120.4204,120.7577,84381.0
2018-05-18 12:30:00,128.89,129.08,128.63,128.72,48461.0,120.7858,120.9639,120.5422,120.6265,48461.0
2018-05-18 13:00:00,128.68,129.07,128.49,129.01,34996.0,120.5891,120.9545,120.411,120.8983,34996.0
2018-05-18 13:30:00,129.01,129.31,128.87,129.2,95576.0,120.8983,121.1794,120.7671,121.0764,95576.0
2018-05-18 14:00:00,129.21,129.23,129.03,129.19,40180.0,121.0857,121.1045,120.917,121.067,40180.0
2018-05-18 14:30:00,129.21,129.4,129.12,129.15,61082.0,121.0857,121.2638,121.0014,121.0295,61082.0
2018-05-18 15:00:00,129.17,129.32,129.04,129.29,110726.0,121.0482,121.1888,120.9264,121.1607,110726.0
2018-05-18 15:30:00,129.29,129.42,129.2,129.24,253877.0,121.1607,121.2825,121.0764,121.1138,253877.0
2018-05-21 09:30:00,129.77,130.48,129.07,129.18,137048.0,121.6105,122.2759,120.9545,121.0576,137048.0
2018-05-21 10:00:00,129.1,130.2,129.0,129.61,42363.0,120.9826,122.0135,120.8889,121.4606,42363.0
2018-05-21 10:30:00,129.54,129.98,129.3,129.44,50611.0,121.395,121.8073,121.1701,121.3013,50611.0
2018-05-21 11:00:00,129.5,129.76,129.04,129.04,41908.0,121.3575,121.6011,120.9264,120.9264,41908.0
2018-05-21 11:30:00,129.12,129.61,129.02,129.61,46696.0,121.0014,121.4606,120.9077,121.4606,46696.0
2018-05-21 12:00:00,129.66,129.75,129.3,129.35,41103.0,121.5074,121.5918,121.1701,121.2169,41103.0
2018-05-21 12:30:00,129.26,129.52,129.23,129.31,61646.0,121.1326,121.3762,121.1045,121.1794,61646.0
2018-05-21 13:00:00,129.34,129.53,129.14,129.15,37107.0,121.2076,121.3856,121.0201,121.0295,37107.0
2018-05-21 13:30:00,129.18,129.49,129.1,129.43,70619.0,121.0576,121.3481,120.9826,121.2919,70619.0
2018-05-21 14:00:00,129.4,129.72,129.27,129.56,33357.0,121.2638,121.5637,121.142,121.4137,33357.0
2018-05-21 14:30:00,129.59,129.67,129.44,129.51,35788.0,121.4418,121.5168,121.3013,121.3669,35788.0
2018-05-21 15:00:00,129.49,129.69,129.42,129.42,53100.0,121.3481,121.5355,121.2825,121.2825,53100.0
2018-05-21 15:30:00,129.42,129.58,129.32,129.56,187587.0,121.2825,121.4325,121.1888,121.4137,187587.0
2018-05-22 09:30:00,129.76,130.34,128.58,129.59,38676.0,121.6011,122.1447,120.4953,121.4418,38676.0
2018-05-22 10:00:00,129.48,129.68,128.97,129.34,38080.0,121.3388,121.5262,120.8608,121.2076,38080.0
2018-05-22 10:30:00,129.34,129.58,129.0,129.45,29417.0,121.2076,121.4325,120.8889,121.3106,29417.0
2018-05-22 11:00:00,129.48,129.97,129.25,129.6,32432.0,121.3388,121.7979,121.1232,121.4512,32432.0
2018-05-22 11:30:00,129.49,129.59,129.21,129.33,28525.0,121.3481,121.4418,121.0857,121.1982,28525.0
2018-05-22 12:00:00,129.31,129.57,129.31,129.39,33640.0,121.1794,121.4231,121.1794,121.2544,33640.0
2018-05-22 12:30:00,129.37,129.37,129.07,129.09,48927.0,121.2357,121.2357,120.9545,120.9733,48927.0
2018-05-22 13:00:00,129.13,129.47,128.95,129.21,42205.0,121.0108,121.3294,120.8421,121.0857,42205.0
2018-05-22 13:30:00,129.18,129.18,128.71,128.92,33907.0,121.0576,121.0576,120.6172,120.814,33907.0
2018-05-22 14:00:00,128.85,129.03,128.76,128.91,13452.0,120.7484,120.917,120.664,120.8046,13452.0
2018-05-22 14:30:00,128.85,128.94,128.42,128.42,32902.0,120.7484,120.8327,120.3454,120.3454,32902.0
2018-05-22 15:00:00,128.43,128.75,128.33,128.69,50869.0,120.3548,120.6547,120.2611,120.5984,50869.0
2018-05-22 15:30:00,128.66,128.79,128.13,128.21,136208.0,120.5703,120.6921,120.0736,120.1486,136208.0
2018-05-23 09:30:00,126.61,127.79,125.83,127.31,63838.0,118.9062,120.0144,118.1736,119.5636,63838.0
2018-05-23 10:00:00,127.33,128.05,127.29,127.9,50375.0,119.5824,120.2585,119.5448,120.1177,50375.0
2018-05-23 10:30:00,127.93,128.14,127.64,128.0,36819.0,120.1458,120.3431,119.8735,120.2116,36819.0
2018-05-23 11:00:00,127.94,128.23,127.82,128.09,25052.0,120.1552,120.4276,120.0425,120.2961,25052.0
2018-05-23 11:30:00,128.0,128.45,127.79,127.84,43758.0,120.2116,120.6342,120.0144,120.0613,43758.0
2018-05-23 12:00:00,127.85,128.05,127.71,127.71,16930.0,120.0707,120.2585,119.9392,119.9392,16930.0
2018-05-23 12:30:00,127.75,128.14,127.75,128.08,30795.0,119.9768,120.3431,119.9768,120.2867,30795.0
2018-05-23 13:00:00,128.02,128.08,127.84,127.94,14525.0,120.2304,120.2867,120.0613,120.1552,14525.0
2018-05-23 13:30:00,128.0,128.2,127.9,128.11,19461.0,120.2116,120.3994,120.1177,120.3149,19461.0
2018-05-23 14:00:00,128.08,128.79,128.06,128.72,21132.0,120.2867,120.9535,120.2679,120.8878,21132.0
2018-05-23 14:30:00,128.69,129.07,128.48,128.96,31834.0,120.8596,121.2165,120.6624,121.1132,31834.0
2018-05-23 15:00:00,128.98,129.29,128.8,129.17,53316.0,121.132,121.4231,120.9629,121.3104,53316.0
2018-05-23 15:30:00,129.17,129.39,128.88,129.27,204049.0,121.3104,121.517,121.038,121.4043,204049.0
2018-05-24 09:30:00,128.57,129.74,127.56,127.85,36224.0,120.7469,121.8457,119.7984,120.0707,36224.0
2018-05-24 10:00:00,127.85,127.85,126.91,126.96,40296.0,120.0707,120.0707,119.1879,119.2349,40296.0
2018-05-24 10:30:00,127.08,127.13,126.64,127.11,74454.0,119.3476,119.3945,118.9343,119.3757,74454.0
2018-05-24 11:00:00,127.1,127.85,127.03,127.71,29213.0,119.3663,120.0707,119.3006,119.9392,29213.0
2018-05-24 11:30:00,127.71,127.92,127.46,127.92,30172.0,119.9392,120.1365,119.7044,120.1365,30172.0
2018-05-24 12:00:00,127.92,127.95,127.59,127.87,16573.0,120.1365,120.1646,119.8265,120.0895,16573.0
2018-05-24 12:30:00,127.87,127.87,127.59,127.78,23088.0,120.0895,120.0895,119.8265,120.005,23088.0
2018-05-24 13:00:00,127.81,128.01,127.72,127.83,37786.0,120.0331,120.221,119.9486,120.0519,37786.0
2018-05-24 13:30:00,127.78,128.0,127.76,127.93,13711.0,120.005,120.2116,119.9862,120.1458,13711.0
2018-05-24 14:00:00,127.87,128.06,127.82,127.88,12151.0,120.0895,120.2679,120.0425,120.0989,12151.0
2018-05-24 14:30:00,127.93,128.11,127.79,128.08,42473.0,120.1458,120.3149,120.0144,120.2867,42473.0
2018-05-24 15:00:00,128.04,128.72,127.98,128.35,44100.0,120.2492,120.8878,120.1928,120.5403,44100.0
2018-05-24 15:30:00,128.39,128.46,127.82,127.9,153492.0,120.5779,120.6436,120.0425,120.1177,153492.0
2018-05-25 09:30:00,128.14,128.15,127.33,127.7,27095.0,120.3431,120.3525,119.5824,119.9298,27095.0
2018-05-25 10:00:00,127.7,128.88,127.25,127.9,106165.0,119.9298,121.038,119.5072,120.1177,106165.0
2018-05-25 10:30:00,127.98,128.12,127.67,127.7,43913.0,120.1928,120.3243,119.9017,119.9298,43913.0
2018-05-25 11:00:00,127.74,127.81,127.53,127.7,27726.0,119.9674,120.0331,119.7702,119.9298,27726.0
2018-05-25 11:30:00,127.68,127.77,127.53,127.53,32840.0,119.9111,119.9956,119.7702,119.7702,32840.0
2018-05-25 12:00:00,127.53,127.6,127.1,127.25,35406.0,119.7702,119.8359,119.3663,119.5072,35406.0
2018-05-25 12:30:00,127.26,127.42,127.19,127.33,30013.0,119.5166,119.6669,119.4509,119.5824,30013.0
2018-05-25 13:00:00,127.34,127.46,127.11,127.31,25227.0,119.5917,119.7044,119.3757,119.5636,25227.0
2018-05-25 13:30:00,127.2,127.34,127.05,127.2,22242.0,119.4603,119.5917,119.3194,119.4603,22242.0
2018-05-25 14:00:00,127.17,127.95,127.14,127.95,73820.0,119.4321,120.1646,119.4039,120.1646,73820.0
2018-05-25 14:30:00,127.97,127.97,127.27,127.31,35914.0,120.1834,120.1834,119.526,119.5636,35914.0
2018-05-25 15:00:00,127.33,127.8,127.19,127.79,56987.0,119.5824,120.0238,119.4509,120.0144,56987.0
2018-05-25 15:30:00,127.81,127.83,127.31,127.34,183606.0,120.0331,120.0519,119.5636,119.5917,183606.0
2018-05-29 09:30:00,126.11,129.04,126.05,129.04,63768.0,118.4366,121.1883,118.3802,121.1883,63768.0
2018-05-29 10:00:00,129.03,129.44,128.34,128.79,151479.0,121.1789,121.564,120.5309,120.9535,151479.0
2018-05-29 10:30:00,128.74,128.75,127.93,127.93,71684.0,120.9066,120.916,120.1458,120.1458,71684.0
2018-05-29 11:00:00,127.83,128.42,127.58,128.16,63523.0,120.0519,120.606,119.8171,120.3618,63523.0
2018-05-29 11:30:00,128.11,128.14,127.15,127.2,51070.0,120.3149,120.3431,119.4133,119.4603,51070.0
2018-05-29 12:00:00,127.22,127.31,126.73,127.11,40652.0,119.479,119.5636,119.0189,119.3757,40652.0
2018-05-29 12:30:00,127.14,127.54,127.14,127.49,54458.0,119.4039,119.7796,119.4039,119.7326,54458.0
2018-05-29 13:00:00,127.43,127.45,126.97,127.16,22052.0,119.6763,119.6951,119.2443,119.4227,22052.0
2018-05-29 13:30:00,127.1,127.39,126.92,127.14,16236.0,119.3663,119.6387,119.1973,119.4039,16236.0
2018-05-29 14:00:00,127.1,127.32,126.89,127.28,40633.0,119.3663,119.573,119.1691,119.5354,40633.0
2018-05-29 14:30:00,127.25,127.47,126.81,126.82,54014.0,119.5072,119.7138,119.094,119.1034,54014.0
2018-05-29 15:00:00,126.87,126.98,126.54,126.81,63790.0,119.1503,119.2536,118.8404,119.094,63790.0
2018-05-29 15:30:00,126.79,127.34,126.57,127.22,171981.0,119.0752,119.5917,118.8686,119.479,171981.0
2018-05-30 09:30:00,127.6,128.12,127.27,127.38,24770.0,119.8359,120.3243,119.526,119.6293,24770.0
2018-05-30 10:00:00,127.46,127.62,126.84,127.58,29179.0,119.7044,119.8547,119.1222,119.8171,29179.0
2018-05-30 10:30:00,127.53,128.2,127.31,127.94,53209.0,119.7702,120.3994,119.5636,120.1552,53209.0
2018-05-30 11:00:00,127.95,128.16,127.68,127.87,52421.0,120.1646,120.3618,119.9111,120.0895,52421.0
2018-05-30 11:30:00,127.83,128.2,127.44,127.91,39037.0,120.0519,120.3994,119.6857,120.1271,39037.0
2018-05-30 12:00:00,128.01,128.33,127.95,128.12,19397.0,120.221,120.5215,120.1646,120.3243,19397.0
2018-05-30 12:30:00,128.24,128.36,128.03,128.34,16557.0,120.437,120.5497,120.2398,120.5309,16557.0
2018-05-30 13:00:00,128.38,128.85,128.26,128.56,24259.0,120.5685,121.0099,120.4558,120.7375,24259.0
2018-05-30 13:30:00,128.52,128.92,128.52,128.69,24158.0,120.6999,121.0756,120.6999,120.8596,24158.0
2018-05-30 14:00:00,128.69,128.79,128.59,128.78,25479.0,120.8596,120.9535,120.7657,120.9441,25479.0
2018-05-30 14:30:00,128.82,128.92,128.09,128.14,52185.0,120.9817,121.0756,120.2961,120.3431,52185.0
2018-05-30 15:00:00,128.16,128.26,127.81,127.83,55055.0,120.3618,120.4558,120.0331,120.0519,55055.0
2018-05-30 15:30:00,127.8,127.87,127.52,127.78,126913.0,120.0238,120.0895,119.7608,120.005,126913.0
2018-05-31 09:30:00,128.15,128.43,127.68,128.32,32149.0,120.3525,120.6154,119.9111,120.5121,32149.0
2018-05-31 10:00:00,128.2,128.49,127.55,127.87,57304.0,120.3994,120.6718,119.789,120.0895,57304.0
2018-05-31 10:30:00,127.81,128.44,127.6,128.38,35011.0,120.0331,120.6248,119.8359,120.5685,35011.0
2018-05-31 11:00:00,128.39,130.0,128.35,129.99,118723.0,120.5779,122.0899,120.5403,122.0805,118723.0
2018-05-31 11:30:00,129.95,130.05,129.07,129.07,62522.0,122.0429,122.1368,121.2165,121.2165,62522.0
2018-05-31 12:00:00,129.09,129.12,127.89,127.92,38712.0,121.2353,121.2634,120.1083,120.1365,38712.0
2018-05-31 12:30:00,127.93,127.97,127.62,127.78,37218.0,120.1458,120.1834,119.8547,120.005,37218.0
2018-05-31 13:00:00,127.73,127.81,127.42,127.73,26576.0,119.958,120.0331,119.6669,119.958,26576.0
2018-05-31 13:30:00,127.77,127.82,127.14,127.14,22335.0,119.9956,120.0425,119.4039,119.4039,22335.0
2018-05-31 14:00:00,127.19,127.8,127.02,127.56,32796.0,119.4509,120.0238,119.2912,119.7984,32796.0
2018-05-31 14:30:00,127.58,128.02,127.49,128.01,65225.0,119.8171,120.2304,119.7326,120.221,65225.0
2018-05-31 15:00:00,128.0,128.28,127.66,128.09,71063.0,120.2116,120.4745,119.8923,120.2961,71063.0
2018-05-31 15:30:00,128.11,128.11,127.64,127.72,159922.0,120.3149,120.3149,119.8735,119.9486,159922.0
2018-06-01 09:30:00,129.04,130.08,128.67,129.11,37743.0,121.1883,122.165,120.8408,121.254,37743.0
2018-06-01 10:00:00,129.1,129.3,128.34,129.08,64882.0,121.2447,121.4325,120.5309,121.2259,64882.0
2018-06-01 10:30:00,129.06,130.0,129.06,129.82,32532.0,121.2071,122.0899,121.2071,121.9208,32532.0
2018-06-01 11:00:00,129.86,129.87,129.24,129.53,31338.0,121.9584,121.9678,121.3761,121.6485,31338.0
2018-06-01 11:30:00,129.47,129.85,128.93,128.94,30682.0,121.5921,121.949,121.085,121.0944,30682.0
2018-06-01 12:00:00,128.98,129.42,128.93,129.11,42213.0,121.132,121.5452,121.085,121.254,42213.0
2018-06-01 12:30:00,129.13,129.65,129.1,129.58,33023.0,121.2728,121.7612,121.2447,121.6954,33023.0
2018-06-01 13:00:00,129.61,129.95,129.58,129.93,30980.0,121.7236,122.0429,121.6954,122.0242,30980.0
2018-06-01 13:30:00,129.89,130.04,129.65,129.94,34878.0,121.9866,122.1275,121.7612,122.0335,34878.0
2018-06-01 14:00:00,129.94,130.05,129.62,129.64,38201.0,122.0335,122.1368,121.733,121.7518,38201.0
2018-06-01 14:30:00,129.73,130.02,129.63,129.89,19269.0,121.8363,122.1087,121.7424,121.9866,19269.0
2018-06-01 15:00:00,129.86,129.86,128.95,129.22,42465.0,121.9584,121.9584,121.1038,121.3574,42465.0
2018-06-01 15:30:00,129.21,129.38,129.17,129.31,101772.0,121.348,121.5076,121.3104,121.4419,101772.0
2018-06-04 09:30:00,129.86,130.33,129.11,129.23,49642.0,121.9584,122.3998,121.254,121.3667,49642.0
2018-06-04 10:00:00,129.22,129.57,128.73,128.91,46035.0,121.3574,121.6861,120.8972,121.0662,46035.0
2018-06-04 10:30:00,129.0,129.38,128.9,129.03,21774.0,121.1507,121.5076,121.0568,121.1789,21774.0
2018-06-04 11:00:00,129.02,129.17,128.69,129.0,42977.0,121.1695,121.3104,120.8596,121.1507,42977.0
2018-06-04 11:30:00,129.0,129.11,128.52,128.66,36456.0,121.1507,121.254,120.6999,120.8314,36456.0
2018-06-04 12:00:00,128.72,128.96,128.51,128.75,20550.0,120.8878,121.1132,120.6906,120.916,20550.0
2018-06-04 12:30:00,128.75,129.05,128.75,128.96,23347.0,120.916,121.1977,120.916,121.1132,23347.0
2018-06-04 13:00:00,128.97,129.0,128.82,128.95,20505.0,121.1226,121.1507,120.9817,121.1038,20505.0
2018-06-04 13:30:00,128.92,129.23,128.82,129.19,51908.0,121.0756,121.3667,120.9817,121.3292,51908.0
2018-06-04 14:00:00,129.16,129.49,129.15,129.29,18938.0,121.301,121.6109,121.2916,121.4231,18938.0
2018-06-04 14:30:00,129.3,129.63,129.26,129.62,18627.0,121.4325,121.7424,121.3949,121.733,18627.0
2018-06-04 15:00:00,129.56,129.77,129.35,129.69,19837.0,121.6767,121.8739,121.4794,121.7988,19837.0
2018-06-04 15:30:00,129.66,129.71,129.34,129.5,91611.0,121.7706,121.8175,121.4701,121.6203,91611.0
2018-06-05 09:30:00,129.57,130.05,129.06,129.98,28594.0,121.6861,122.1368,121.2071,122.0711,28594.0
2018-06-05 10:00:00,130.02,130.43,130.0,130.1,30435.0,122.1087,122.4937,122.0899,122.1838,30435.0
2018-06-05 10:30:00,130.14,130.14,129.35,129.44,43879.0,122.2214,122.2214,121.4794,121.564,43879.0
2018-06-05 11:00:00,129.38,129.89,129.02,129.8,31065.0,121.5076,121.9866,121.1695,121.9021,31065.0
2018-06-05 11:30:00,129.78,130.0,129.66,129.88,49776.0,121.8833,122.0899,121.7706,121.9772,49776.0
2018-06-05 12:00:00,129.86,129.93,129.41,129.53,33291.0,121.9584,122.0242,121.5358,121.6485,33291.0
2018-06-05 12:30:00,129.48,129.51,129.27,129.27,12301.0,121.6015,121.6297,121.4043,121.4043,12301.0
2018-06-05 13:00:00,129.26,129.5,129.22,129.36,17070.0,121.3949,121.6203,121.3574,121.4888,17070.0
2018-06-05 13:30:00,129.43,129.5,129.23,129.25,23035.0,121.5546,121.6203,121.3667,121.3855,23035.0
2018-06-05 14:00:00,129.3,129.3,128.91,128.92,25660.0,121.4325,121.4325,121.0662,121.0756,25660.0
2018-06-05 14:30:00,128.92,129.11,128.91,129.01,33216.0,121.0756,121.254,121.0662,121.1601,33216.0
2018-06-05 15:00:00,128.99,129.03,128.59,128.61,48288.0,121.1413,121.1789,120.7657,120.7845,48288.0
2018-06-05 15:30:00,128.63,128.93,128.54,128.81,148671.0,120.8033,121.085,120.7187,120.9723,148671.0
2018-06-06 09:30:00,129.55,130.0,128.52,128.59,53975.0,121.6673,122.0899,120.6999,120.7657,53975.0
2018-06-06 10:00:00,128.48,129.8,128.36,129.68,43182.0,120.6624,121.9021,120.5497,121.7894,43182.0
2018-06-06 10:30:00,129.63,130.0,129.31,129.66,88944.0,121.7424,122.0899,121.4419,121.7706,88944.0
2018-06-06 11:00:00,129.69,130.19,129.69,130.19,36659.0,121.7988,122.2683,121.7988,122.2683,36659.0
2018-06-06 11:30:00,130.25,130.73,130.2,130.7,33463.0,122.3247,122.7755,122.2777,122.7473,33463.0
2018-06-06 12:00:00,130.7,130.7,130.36,130.49,26838.0,122.7473,122.7473,122.428,122.5501,26838.0
2018-06-06 12:30:00,130.46,130.53,130.13,130.29,30003.0,122.5219,122.5876,122.212,122.3622,30003.0
2018-06-06 13:00:00,130.28,130.28,129.7,129.82,26162.0,122.3529,122.3529,121.8081,121.9208,26162.0
2018-06-06 13:30:00,129.94,129.94,129.51,129.51,52518.0,122.0335,122.0335,121.6297,121.6297,52518.0
2018-06-06 14:00:00,129.52,129.68,129.47,129.55,59998.0,121.6391,121.7894,121.5921,121.6673,59998.0
2018-06-06 14:30:00,129.53,129.81,129.5,129.75,101480.0,121.6485,121.9115,121.6203,121.8551,101480.0
2018-06-06 15:00:00,129.76,130.14,129.74,129.95,89692.0,121.8645,122.2214,121.8457,122.0429,89692.0
2018-06-06 15:30:00,129.97,130.28,129.91,130.2,174611.0,122.0617,122.3529,122.0054,122.2777,174611.0
2018-06-07 09:30:00,130.28,131.32,129.55,131.05,42205.0,122.3529,123.3296,121.6673,123.076,42205.0
2018-06-07 10:00:00,130.96,131.27,130.71,130.89,21536.0,122.9915,123.2826,122.7567,122.9257,21536.0
2018-06-07 10:30:00,130.92,131.46,130.92,131.21,24114.0,122.9539,123.4611,122.9539,123.2263,24114.0
2018-06-07 11:00:00,131.16,131.69,131.06,131.31,22725.0,123.1793,123.6771,123.0854,123.3202,22725.0
2018-06-07 11:30:00,131.29,131.57,131.08,131.25,66403.0,123.3014,123.5644,123.1042,123.2638,66403.0
2018-06-07 12:00:00,131.25,131.53,131.16,131.41,19730.0,123.2638,123.5268,123.1793,123.4141,19730.0
2018-06-07 12:30:00,131.41,131.46,130.7,131.04,19334.0,123.4141,123.4611,122.7473,123.0666,19334.0
2018-06-07 13:00:00,131.01,131.39,131.01,131.09,23023.0,123.0384,123.3953,123.0384,123.1136,23023.0
2018-06-07 13:30:00,131.05,131.29,130.92,130.92,38325.0,123.076,123.3014,122.9539,122.9539,38325.0
2018-06-07 14:00:00,130.85,131.08,130.78,130.78,18693.0,122.8882,123.1042,122.8224,122.8224,18693.0
2018-06-07 14:30:00,130.91,131.15,130.81,130.91,25585.0,122.9445,123.1699,122.8506,122.9445,25585.0
2018-06-07 15:00:00,130.95,131.03,130.56,130.96,22288.0,122.9821,123.0572,122.6158,122.9915,22288.0
2018-06-07 15:30:00,131.01,131.02,130.38,130.55,115185.0,123.0384,123.0478,122.4468,122.6064,115185.0
2018-06-08 09:30:00,130.29,130.29,129.46,129.83,71665.0,122.3622,122.3622,121.5827,121.9302,71665.0
2018-06-08 10:00:00,129.78,129.83,128.9,129.11,87182.0,121.8833,121.9302,121.0568,121.254,87182.0
2018-06-08 10:30:00,129.1,130.22,129.1,129.88,95092.0,121.2447,122.2965,121.2447,121.9772,95092.0
2018-06-08 11:00:00,129.83,129.83,128.86,129.28,72722.0,121.9302,121.9302,121.0193,121.4137,72722.0
2018-06-08 11:30:00,129.3,129.38,128.44,128.85,77113.0,121.4325,121.5076,120.6248,121.0099,77113.0
2018-06-08 12:00:00,128.9,129.51,128.86,129.35,27923.0,121.0568,121.6297,121.0193,121.4794,27923.0
2018-06-08 12:30:00,129.35,129.68,129.35,129.68,23739.0,121.4794,121.7894,121.4794,121.7894,23739.0
2018-06-08 13:00:00,129.67,129.93,129.63,129.88,16802.0,121.78,122.0242,121.7424,121.9772,16802.0
2018-06-08 13:30:00,129.92,130.23,129.68,129.88,30097.0,122.0148,122.3059,121.7894,121.9772,30097.0
2018-06-08 14:00:00,129.91,130.37,129.84,130.37,20857.0,122.0054,122.4374,121.9396,122.4374,20857.0
2018-06-08 14:30:00,130.32,130.38,130.05,130.15,55776.0,122.3904,122.4468,122.1368,122.2308,55776.0
2018-06-08 15:00:00,130.15,130.15,129.76,130.15,53461.0,122.2308,122.2308,121.8645,122.2308,53461.0
2018-06-08 15:30:00,130.1,130.17,129.8,130.03,127758.0,122.1838,122.2495,121.9021,122.1181,127758.0
2018-06-11 09:30:00,130.0,130.82,129.88,130.17,70176.0,122.0899,122.86,121.9772,122.2495,70176.0
2018-06-11 10:00:00,130.05,130.55,130.05,130.38,53848.0,122.1368,122.6064,122.1368,122.4468,53848.0
2018-06-11 10:30:00,130.26,130.52,129.76,129.76,21433.0,122.3341,122.5783,121.8645,121.8645,21433.0
2018-06-11 11:00:00,129.78,130.31,129.63,129.98,17212.0,121.8833,122.381,121.7424,122.0711,17212.0
2018-06-11 11:30:00,130.02,130.97,129.9,130.9,33431.0,122.1087,123.0009,121.996,122.9351,33431.0
2018-06-11 12:00:00,130.89,130.98,130.6,130.9,15344.0,122.9257,123.0103,122.6534,122.9351,15344.0
2018-06-11 12:30:00,130.9,130.91,130.61,130.63,9804.0,122.9351,122.9445,122.6628,122.6816,9804.0
2018-06-11 13:00:00,130.59,130.88,130.56,130.77,21394.0,122.644,122.9163,122.6158,122.813,21394.0
2018-06-11 13:30:00,130.77,130.85,130.55,130.59,30493.0,122.813,122.8882,122.6064,122.644,30493.0
2018-06-11 14:00:00,130.59,130.63,130.39,130.46,28683.0,122.644,122.6816,122.4562,122.5219,28683.0
2018-06-11 14:30:00,130.43,130.53,130.36,130.5,15368.0,122.4937,122.5876,122.428,122.5595,15368.0
2018-06-11 15:00:00,130.49,130.52,130.29,130.33,56994.0,122.5501,122.5783,122.3622,122.3998,56994.0
2018-06-11 15:30:00,130.32,130.5,130.25,130.28,86969.0,122.3904,122.5595,122.3247,122.3529,86969.0
2018-06-12 09:30:00,130.75,131.17,130.51,131.17,44496.0,122.7943,123.1887,122.5689,123.1887,44496.0
2018-06-12 10:00:00,131.18,131.61,130.97,131.01,14574.0,123.1981,123.6019,123.0009,123.0384,14574.0
2018-06-12 10:30:00,131.1,131.93,131.09,131.91,19766.0,123.123,123.9025,123.1136,123.8837,19766.0
2018-06-12 11:00:00,131.91,132.09,131.77,132.01,37915.0,123.8837,124.0527,123.7522,123.9776,37915.0
2018-06-12 11:30:00,132.01,132.36,131.84,131.97,44268.0,123.9776,124.3063,123.8179,123.94,44268.0
2018-06-12 12:00:00,131.97,132.27,131.93,132.2,44468.0,123.94,124.2218,123.9025,124.156,44468.0
2018-06-12 12:30:00,132.16,132.22,131.91,132.0,82440.0,124.1185,124.1748,123.8837,123.9682,82440.0
2018-06-12 13:00:00,132.05,132.34,131.99,132.17,35761.0,124.0152,124.2875,123.9588,124.1279,35761.0
2018-06-12 13:30:00,132.18,132.39,131.81,131.96,86909.0,124.1372,124.3345,123.7898,123.9306,86909.0
2018-06-12 14:00:00,131.91,131.93,131.2,131.26,25029.0,123.8837,123.9025,123.2169,123.2732,25029.0
2018-06-12 14:30:00,131.26,131.48,130.91,131.0,21521.0,123.2732,123.4798,122.9445,123.029,21521.0
2018-06-12 15:00:00,130.94,131.18,130.93,130.99,32806.0,122.9727,123.1981,122.9633,123.0197,32806.0
2018-06-12 15:30:00,131.02,131.02,130.83,130.94,103954.0,123.0478,123.0478,122.8694,122.9727,103954.0
2018-06-13 09:30:00,131.42,132.26,130.88,132.09,88230.0,123.4235,124.2124,122.9163,124.0527,88230.0
2018-06-13 10:00:00,132.21,132.5,131.9,131.95,104990.0,124.1654,124.4378,123.8743,123.9212,104990.0
2018-06-13 10:30:00,131.95,132.37,131.64,131.84,78530.0,123.9212,124.3157,123.6301,123.8179,78530.0
2018-06-13 11:00:00,131.86,132.1,131.72,131.98,21157.0,123.8367,124.0621,123.7052,123.9494,21157.0
2018-06-13 11:30:00,132.05,132.77,132.05,132.6,96419.0,124.0152,124.6913,124.0152,124.5317,96419.0
2018-06-13 12:00:00,132.53,132.59,131.56,131.62,31567.0,124.4659,124.5223,123.555,123.6113,31567.0
2018-06-13 12:30:00,131.56,131.8,131.15,131.16,21765.0,123.555,123.7804,123.1699,123.1793,21765.0
2018-06-13 13:00:00,131.14,131.43,131.14,131.26,24295.0,123.1605,123.4329,123.1605,123.2732,24295.0
2018-06-13 13:30:00,131.26,131.55,131.18,131.55,27627.0,123.2732,123.5456,123.1981,123.5456,27627.0
2018-06-13 14:00:00,131.46,131.5,130.78,131.24,32521.0,123.4611,123.4986,122.8224,123.2544,32521.0
2018-06-13 14:30:00,131.21,131.67,131.04,131.58,42303.0,123.2263,123.6583,123.0666,123.5738,42303.0
2018-06-13 15:00:00,131.66,132.23,131.59,131.85,86478.0,123.6489,124.1842,123.5831,123.8273,86478.0
2018-06-13 15:30:00,131.8,131.8,131.17,131.23,99024.0,123.7804,123.7804,123.1887,123.245,99024.0
2018-06-14 09:30:00,131.51,131.56,130.63,131.31,76640.0,123.508,123.555,122.6816,123.3202,76640.0
2018-06-14 10:00:00,131.25,132.19,131.16,131.88,36354.0,123.2638,124.1466,123.1793,123.8555,36354.0
2018-06-14 10:30:00,131.88,131.94,131.65,131.74,51754.0,123.8555,123.9118,123.6395,123.724,51754.0
2018-06-14 11:00:00,131.74,131.92,131.22,131.42,115769.0,123.724,123.8931,123.2357,123.4235,115769.0
2018-06-14 11:30:00,131.46,132.13,131.39,132.01,42798.0,123.4611,124.0903,123.3953,123.9776,42798.0
2018-06-14 12:00:00,132.0,132.11,131.75,131.75,50129.0,123.9682,124.0715,123.7334,123.7334,50129.0
2018-06-14 12:30:00,131.76,131.86,131.59,131.65,37467.0,123.7428,123.8367,123.5831,123.6395,37467.0
2018-06-14 13:00:00,131.63,131.85,131.59,131.85,20888.0,123.6207,123.8273,123.5831,123.8273,20888.0
2018-06-14 13:30:00,131.87,132.09,131.71,131.95,17211.0,123.8461,124.0527,123.6958,123.9212,17211.0
2018-06-14 14:00:00,131.98,132.15,131.88,132.09,21352.0,123.9494,124.1091,123.8555,124.0527,21352.0
2018-06-14 14:30:00,132.09,132.25,132.06,132.08,39904.0,124.0527,124.203,124.0245,124.0433,39904.0
2018-06-14 15:00:00,132.06,132.12,131.81,131.82,40166.0,124.0245,124.0809,123.7898,123.7991,40166.0
2018-06-14 15:30:00,131.85,132.06,131.82,131.87,102561.0,123.8273,124.0245,123.7991,123.8461,102561.0
2018-06-15 09:30:00,131.48,131.97,130.56,131.97,193003.0,123.4798,123.94,122.6158,123.94,193003.0
2018-06-15 10:00:00,131.91,132.19,131.54,132.01,53067.0,123.8837,124.1466,123.5362,123.9776,53067.0
2018-06-15 10:30:00,131.99,132.04,131.4,131.57,111358.0,123.9588,124.0058,123.4047,123.5644,111358.0
2018-06-15 11:00:00,131.59,131.99,131.52,131.88,74805.0,123.5831,123.9588,123.5174,123.8555,74805.0
2018-06-15 11:30:00,131.84,132.32,131.65,132.27,54420.0,123.8179,124.2687,123.6395,124.2218,54420.0
2018-06-15 12:00:00,132.39,132.44,131.95,132.23,32872.0,124.3345,124.3814,123.9212,124.1842,32872.0
2018-06-15 12:30:00,132.26,132.26,131.82,131.93,40521.0,124.2124,124.2124,123.7991,123.9025,40521.0
2018-06-15 13:00:00,131.95,132.11,131.76,131.93,19313.0,123.9212,124.0715,123.7428,123.9025,19313.0
2018-06-15 13:30:00,131.99,132.03,131.79,131.96,33341.0,123.9588,123.9964,123.771,123.9306,33341.0
2018-06-15 14:00:00,131.96,132.71,131.92,132.71,45281.0,123.9306,124.635,123.8931,124.635,45281.0
2018-06-15 14:30:00,132.68,132.85,132.57,132.73,54920.0,124.6068,124.7665,124.5035,124.6538,54920.0
2018-06-15 15:00:00,132.72,132.72,132.21,132.39,37665.0,124.6444,124.6444,124.1654,124.3345,37665.0
2018-06-15 15:30:00,132.4,132.4,131.88,132.08,221935.0,124.3439,124.3439,123.8555,124.0433,221935.0
2018-06-18 09:30:00,131.07,132.73,130.44,132.73,78700.0,123.0948,124.6538,122.5031,124.6538,78700.0
2018-06-18 10:00:00,132.57,132.67,131.94,132.08,42337.0,124.5035,124.5974,123.9118,124.0433,42337.0
2018-06-18 10:30:00,132.17,132.83,132.15,132.48,24929.0,124.1279,124.7477,124.1091,124.419,24929.0
2018-06-18 11:00:00,132.46,132.86,132.46,132.57,21377.0,124.4002,124.7759,124.4002,124.5035,21377.0
2018-06-18 11:30:00,132.6,132.74,132.45,132.56,31388.0,124.5317,124.6632,124.3908,124.4941,31388.0
2018-06-18 12:00:00,132.57,132.63,132.2,132.22,19503.0,124.5035,124.5599,124.156,124.1748,19503.0
2018-06-18 12:30:00,132.23,132.55,132.23,132.42,11904.0,124.1842,124.4847,124.1842,124.3626,11904.0
2018-06-18 13:00:00,132.43,132.44,132.15,132.21,15596.0,124.372,124.3814,124.1091,124.1654,15596.0
2018-06-18 13:30:00,132.21,132.59,132.21,132.5,37052.0,124.1654,124.5223,124.1654,124.4378,37052.0
2018-06-18 14:00:00,132.47,132.76,132.37,132.73,26097.0,124.4096,124.682,124.3157,124.6538,26097.0
2018-06-18 14:30:00,132.77,132.77,132.48,132.67,45154.0,124.6913,124.6913,124.419,124.5974,45154.0
2018-06-18 15:00:00,132.64,132.67,132.43,132.64,53581.0,124.5693,124.5974,124.372,124.5693,53581.0
2018-06-18 15:30:00,132.65,132.84,132.2,132.59,124835.0,124.5786,124.7571,124.156,124.5223,124835.0
2018-06-19 09:30:00,131.08,131.96,131.02,131.23,38055.0,123.1042,123.9306,123.0478,123.245,38055.0
2018-06-19 10:00:00,131.31,131.92,131.1,131.38,75713.0,123.3202,123.8931,123.123,123.3859,75713.0
2018-06-19 10:30:00,131.47,131.66,130.64,131.49,51051.0,123.4704,123.6489,122.6909,123.4892,51051.0
2018-06-19 11:00:00,131.38,131.88,131.29,131.64,54381.0,123.3859,123.8555,123.3014,123.6301,54381.0
2018-06-19 11:30:00,131.62,132.28,131.5,132.06,65165.0,123.6113,124.2312,123.4986,124.0245,65165.0
2018-06-19 12:00:00,132.11,132.12,131.66,132.01,35004.0,124.0715,124.0809,123.6489,123.9776,35004.0
2018-06-19 12:30:00,132.03,132.06,131.72,131.96,38820.0,123.9964,124.0245,123.7052,123.9306,38820.0
2018-06-19 13:00:00,132.01,132.03,131.42,131.62,70056.0,123.9776,123.9964,123.4235,123.6113,70056.0
2018-06-19 13:30:00,131.62,131.68,131.34,131.44,31090.0,123.6113,123.6677,123.3484,123.4423,31090.0
2018-06-19 14:00:00,131.43,131.5,131.15,131.19,24490.0,123.4329,123.4986,123.1699,123.2075,24490.0
2018-06-19 14:30:00,131.14,131.64,131.06,131.58,53786.0,123.1605,123.6301,123.0854,123.5738,53786.0
2018-06-19 15:00:00,131.65,131.65,131.1,131.25,45229.0,123.6395,123.6395,123.123,123.2638,45229.0
2018-06-19 15:30:00,131.26,131.46,131.15,131.2,130829.0,123.2732,123.4611,123.1699,123.2169,130829.0
2018-06-20 09:30:00,132.0,132.09,131.1,131.46,31376.0,123.9682,124.0527,123.123,123.4611,31376.0
2018-06-20 10:00:00,131.42,132.04,131.1,131.66,38979.0,123.4235,124.0058,123.123,123.6489,38979.0
2018-06-20 10:30:00,131.69,132.4,131.64,132.28,45611.0,123.6771,124.3439,123.6301,124.2312,45611.0
2018-06-20 11:00:00,132.28,132.46,131.94,132.25,37810.0,124.2312,124.4002,123.9118,124.203,37810.0
2018-06-20 11:30:00,132.26,132.58,131.79,132.54,42180.0,124.2124,124.5129,123.771,124.4753,42180.0
2018-06-20 12:00:00,132.53,133.02,132.47,133.0,46412.0,124.4659,124.9261,124.4096,124.9074,46412.0
2018-06-20 12:30:00,133.02,133.21,132.84,133.16,29027.0,124.9261,125.1046,124.7571,125.0576,29027.0
2018-06-20 13:00:00,133.16,133.22,132.95,133.11,23498.0,125.0576,125.114,124.8604,125.0107,23498.0
2018-06-20 13:30:00,133.15,133.32,133.04,133.32,30983.0,125.0482,125.2079,124.9449,125.2079,30983.0
2018-06-20 14:00:00,133.33,133.34,132.99,133.19,18861.0,125.2173,125.2267,124.898,125.0858,18861.0
2018-06-20 14:30:00,133.14,133.18,132.94,133.02,47908.0,125.0388,125.0764,124.851,124.9261,47908.0
2018-06-20 15:00:00,133.02,133.55,132.9,133.45,56039.0,124.9261,125.4239,124.8134,125.33,56039.0
2018-06-20 15:30:00,133.45,133.46,133.15,133.24,136771.0,125.33,125.3394,125.0482,125.1327,136771.0
2018-06-21 09:30:00,132.53,133.59,132.53,133.49,41524.0,124.4659,125.4615,124.4659,125.3675,41524.0
2018-06-21 10:00:00,133.47,133.54,131.89,131.91,63458.0,125.3488,125.4145,123.8649,123.8837,63458.0
2018-06-21 10:30:00,131.94,132.22,131.05,131.27,66744.0,123.9118,124.1748,123.076,123.2826,66744.0
2018-06-21 11:00:00,131.31,131.52,130.61,130.88,32649.0,123.3202,123.5174,122.6628,122.9163,32649.0
2018-06-21 11:30:00,130.9,131.21,130.72,131.06,28811.0,122.9351,123.2263,122.7661,123.0854,28811.0
2018-06-21 12:00:00,131.06,131.11,130.75,130.85,28447.0,123.0854,123.1324,122.7943,122.8882,28447.0
2018-06-21 12:30:00,130.86,131.08,130.71,130.91,28041.0,122.8976,123.1042,122.7567,122.9445,28041.0
2018-06-21 13:00:00,130.84,131.03,130.64,130.99,14457.0,122.8788,123.0572,122.6909,123.0197,14457.0
2018-06-21 13:30:00,130.97,131.21,130.84,131.18,16428.0,123.0009,123.2263,122.8788,123.1981,16428.0
2018-06-21 14:00:00,131.18,131.53,131.06,131.12,33669.0,123.1981,123.5268,123.0854,123.1417,33669.0
2018-06-21 14:30:00,131.14,131.56,131.04,131.05,45455.0,123.1605,123.555,123.0666,123.076,45455.0
2018-06-21 15:00:00,131.03,131.25,130.56,130.69,72809.0,123.0572,123.2638,122.6158,122.7379,72809.0
2018-06-21 15:30:00,130.66,130.66,129.78,129.88,215202.0,122.7097,122.7097,121.8833,121.9772,215202.0
2018-06-22 09:30:00,130.69,131.64,130.03,131.34,56797.0,122.7379,123.6301,122.1181,123.3484,56797.0
2018-06-22 10:00:00,131.45,131.66,131.21,131.3,46038.0,123.4517,123.6489,123.2263,123.3108,46038.0
2018-06-22 10:30:00,131.35,131.78,131.19,131.72,31938.0,123.3577,123.7616,123.2075,123.7052,31938.0
2018-06-22 11:00:00,131.64,131.66,131.08,131.37,63351.0,123.6301,123.6489,123.1042,123.3765,63351.0
2018-06-22 11:30:00,131.35,131.53,131.19,131.46,43929.0,123.3577,123.5268,123.2075,123.4611,43929.0
2018-06-22 12:00:00,131.44,131.6,131.26,131.35,24214.0,123.4423,123.5925,123.2732,123.3577,24214.0
2018-06-22 12:30:00,131.33,131.65,131.2,131.59,41598.0,123.339,123.6395,123.2169,123.5831,41598.0
2018-06-22 13:00:00,131.65,132.09,131.65,132.04,33064.0,123.6395,124.0527,123.6395,124.0058,33064.0
2018-06-22 13:30:00,132.04,132.14,131.56,131.63,39349.0,124.0058,124.0997,123.555,123.6207,39349.0
2018-06-22 14:00:00,131.58,131.75,131.35,131.53,54572.0,123.5738,123.7334,123.3577,123.5268,54572.0
2018-06-22 14:30:00,131.53,132.2,131.45,132.01,48744.0,123.5268,124.156,123.4517,123.9776,48744.0
2018-06-22 15:00:00,132.0,132.33,131.86,131.93,46623.0,123.9682,124.2781,123.8367,123.9025,46623.0
2018-06-22 15:30:00,131.94,132.03,131.42,131.56,155180.0,123.9118,123.9964,123.4235,123.555,155180.0
2018-06-25 09:30:00,130.26,130.73,128.8,128.8,29074.0,122.3341,122.7755,120.9629,120.9629,29074.0
2018-06-25 10:00:00,128.81,129.1,127.94,129.03,41261.0,120.9723,121.2447,120.1552,121.1789,41261.0
2018-06-25 10:30:00,128.94,129.04,128.64,128.82,44250.0,121.0944,121.1883,120.8126,120.9817,44250.0
2018-06-25 11:00:00,128.86,129.14,128.68,128.73,35516.0,121.0193,121.2822,120.8502,120.8972,35516.0
2018-06-25 11:30:00,128.76,129.06,128.49,128.89,27892.0,120.9253,121.2071,120.6718,121.0474,27892.0
2018-06-25 12:00:00,128.93,129.06,128.47,129.06,38276.0,121.085,121.2071,120.653,121.2071,38276.0
2018-06-25 12:30:00,129.06,129.62,128.97,129.55,41529.0,121.2071,121.733,121.1226,121.6673,41529.0
2018-06-25 13:00:00,129.52,129.6,129.09,129.22,37674.0,121.6391,121.7142,121.2353,121.3574,37674.0
2018-06-25 13:30:00,129.24,129.45,129.04,129.16,36846.0,121.3761,121.5734,121.1883,121.301,36846.0
2018-06-25 14:00:00,129.15,129.19,128.26,128.53,22233.0,121.2916,121.3292,120.4558,120.7093,22233.0
2018-06-25 14:30:00,128.52,128.57,127.54,127.7,29606.0,120.6999,120.7469,119.7796,119.9298,29606.0
2018-06-25 15:00:00,127.78,128.12,127.62,127.9,41333.0,120.005,120.3243,119.8547,120.1177,41333.0
2018-06-25 15:30:00,127.9,128.84,127.79,128.42,134809.0,120.1177,121.0005,120.0144,120.606,134809.0
2018-06-26 09:30:00,128.21,128.54,127.05,127.16,102285.0,120.4088,120.7187,119.3194,119.4227,102285.0
2018-06-26 10:00:00,127.27,128.01,127.0,127.05,43894.0,119.526,120.221,119.2724,119.3194,43894.0
2018-06-26 10:30:00,126.94,127.4,126.71,127.2,53944.0,119.2161,119.6481,119.0001,119.4603,53944.0
2018-06-26 11:00:00,127.25,127.87,127.07,127.4,88642.0,119.5072,120.0895,119.3382,119.6481,88642.0
2018-06-26 11:30:00,127.3,128.39,127.3,127.99,75903.0,119.5542,120.5779,119.5542,120.2022,75903.0
2018-06-26 12:00:00,127.96,128.6,127.91,128.53,27604.0,120.174,120.7751,120.1271,120.7093,27604.0
2018-06-26 12:30:00,128.58,128.99,128.5,128.73,33600.0,120.7563,121.1413,120.6812,120.8972,33600.0
2018-06-26 13:00:00,128.91,129.36,128.77,128.92,166146.0,121.0662,121.4888,120.9347,121.0756,166146.0
2018-06-26 13:30:00,128.92,128.96,128.18,128.47,37147.0,121.0756,121.1132,120.3806,120.653,37147.0
2018-06-26 14:00:00,128.51,128.56,128.12,128.22,46955.0,120.6906,120.7375,120.3243,120.4182,46955.0
2018-06-26 14:30:00,128.23,128.55,128.01,128.24,51022.0,120.4276,120.7281,120.221,120.437,51022.0
2018-06-26 15:00:00,128.12,128.16,127.55,127.89,70150.0,120.3243,120.3618,119.789,120.1083,70150.0
2018-06-26 15:30:00,127.89,128.3,127.63,127.77,128315.0,120.1083,120.4933,119.8641,119.9956,128315.0
2018-06-27 09:30:00,127.93,129.53,127.93,129.06,73781.0,120.1458,121.6485,120.1458,121.2071,73781.0
2018-06-27 10:00:00,129.15,129.69,128.96,128.96,37217.0,121.2916,121.7988,121.1132,121.1132,37217.0
2018-06-27 10:30:00,129.13,129.47,129.12,129.2,49614.0,121.2728,121.5921,121.2634,121.3386,49614.0
2018-06-27 11:00:00,129.14,129.76,129.05,129.24,68408.0,121.2822,121.8645,121.1977,121.3761,68408.0
2018-06-27 11:30:00,129.18,129.37,128.69,129.37,44686.0,121.3198,121.4982,120.8596,121.4982,44686.0
2018-06-27 12:00:00,129.37,129.5,129.16,129.26,25959.0,121.4982,121.6203,121.301,121.3949,25959.0
2018-06-27 12:30:00,129.3,129.31,129.03,129.13,16874.0,121.4325,121.4419,121.1789,121.2728,16874.0
2018-06-27 13:00:00,129.14,129.29,128.51,128.67,54023.0,121.2822,121.4231,120.6906,120.8408,54023.0
2018-06-27 13:30:00,128.67,128.89,127.93,128.16,76463.0,120.8408,121.0474,120.1458,120.3618,76463.0
2018-06-27 14:00:00,128.24,128.46,128.02,128.2,46971.0,120.437,120.6436,120.2304,120.3994,46971.0
2018-06-27 14:30:00,128.14,128.16,127.45,127.93,36762.0,120.3431,120.3618,119.6951,120.1458,36762.0
2018-06-27 15:00:00,127.9,128.54,127.89,128.5,104456.0,120.1177,120.7187,120.1083,120.6812,104456.0
2018-06-27 15:30:00,128.48,128.74,128.09,128.34,286530.0,120.6624,120.9066,120.2961,120.5309,286530.0
2018-06-28 09:30:00,127.74,127.97,126.54,127.8,36336.0,119.9674,120.1834,118.8404,120.0238,36336.0
2018-06-28 10:00:00,127.8,128.29,127.71,127.95,75233.0,120.0238,120.4839,119.9392,120.1646,75233.0
2018-06-28 10:30:00,127.88,127.95,127.31,127.93,39439.0,120.0989,120.1646,119.5636,120.1458,39439.0
2018-06-28 11:00:00,127.93,128.0,126.65,126.77,55321.0,120.1458,120.2116,118.9437,119.0564,55321.0
2018-06-28 11:30:00,126.79,126.89,125.75,126.33,65776.0,119.0752,119.1691,118.0985,118.6432,65776.0
2018-06-28 12:00:00,126.28,126.58,125.91,125.95,53844.0,118.5962,118.878,118.2488,118.2863,53844.0
2018-06-28 12:30:00,126.02,126.07,125.62,125.68,59639.0,118.3521,118.399,117.9764,118.0328,59639.0
2018-06-28 13:00:00,125.68,126.28,125.65,126.09,89733.0,118.0328,118.5962,118.0046,118.4178,89733.0
2018-06-28 13:30:00,126.05,126.56,125.94,126.55,43272.0,118.3802,118.8592,118.2769,118.8498,43272.0
2018-06-28 14:00:00,126.55,127.05,126.29,126.94,63826.0,118.8498,119.3194,118.6056,119.2161,63826.0
2018-06-28 14:30:00,126.95,127.18,126.59,127.16,24837.0,119.2255,119.4415,118.8874,119.4227,24837.0
2018-06-28 15:00:00,127.25,127.6,127.05,127.39,41125.0,119.5072,119.8359,119.3194,119.6387,41125.0
2018-06-28 15:30:00,127.41,127.49,126.95,127.07,106477.0,119.6575,119.7326,119.2255,119.3382,106477.0
2018-06-29 09:30:00,127.93,128.6,127.5,128.47,19043.0,120.1458,120.7751,119.742,120.653,19043.0
2018-06-29 10:00:00,128.39,128.97,128.27,128.79,102057.0,120.5779,121.1226,120.4652,120.9535,102057.0
2018-06-29 10:30:00,128.81,129.58,128.6,129.4,58719.0,120.9723,121.6954,120.7751,121.5264,58719.0
2018-06-29 11:00:00,129.35,129.61,128.94,129.61,79407.0,121.4794,121.7236,121.0944,121.7236,79407.0
2018-06-29 11:30:00,129.58,129.75,129.27,129.29,29060.0,121.6954,121.8551,121.4043,121.4231,29060.0
2018-06-29 12:00:00,129.19,129.26,128.73,128.73,23067.0,121.3292,121.3949,120.8972,120.8972,23067.0
2018-06-29 12:30:00,128.76,129.06,128.66,128.97,25300.0,120.9253,121.2071,120.8314,121.1226,25300.0
2018-06-29 13:00:00,128.95,129.19,128.95,128.97,12125.0,121.1038,121.3292,121.1038,121.1226,12125.0
2018-06-29 13:30:00,128.93,129.6,128.78,129.57,39842.0,121.085,121.7142,120.9441,121.6861,39842.0
2018-06-29 14:00:00,129.52,129.92,129.17,129.92,41124.0,121.6391,122.0148,121.3104,122.0148,41124.0
2018-06-29 14:30:00,129.84,130.0,129.52,129.9,49688.0,121.9396,122.0899,121.6391,121.996,49688.0
2018-06-29 15:00:00,129.92,130.07,129.32,129.55,52535.0,122.0148,122.1556,121.4513,121.6673,52535.0
2018-06-29 15:30:00,129.53,129.74,129.07,129.07,238047.0,121.6485,121.8457,121.2165,121.2165,238047.0
2018-07-02 09:30:00,127.67,127.95,126.66,126.92,72959.0,119.9017,120.1646,118.9531,119.1973,72959.0
2018-07-02 10:00:00,127.1,127.92,126.97,127.63,83077.0,119.3663,120.1365,119.2443,119.8641,83077.0
2018-07-02 10:30:00,127.68,128.31,127.48,128.13,62667.0,119.9111,120.5027,119.7232,120.3337,62667.0
2018-07-02 11:00:00,128.03,128.65,127.26,127.33,32274.0,120.2398,120.822,119.5166,119.5824,32274.0
2018-07-02 11:30:00,127.3,127.58,127.11,127.37,24070.0,119.5542,119.8171,119.3757,119.6199,24070.0
2018-07-02 12:00:00,127.43,127.43,126.61,126.66,31190.0,119.6763,119.6763,118.9062,118.9531,31190.0
2018-07-02 12:30:00,126.63,127.08,126.52,126.71,49908.0,118.9249,119.3476,118.8216,119.0001,49908.0
2018-07-02 13:00:00,126.69,126.9,126.39,126.58,47000.0,118.9813,119.1785,118.6995,118.878,47000.0
2018-07-02 13:30:00,126.53,126.99,126.39,126.65,21937.0,118.831,119.263,118.6995,118.9437,21937.0
2018-07-02 14:00:00,126.66,127.15,126.61,127.02,35552.0,118.9531,119.4133,118.9062,119.2912,35552.0
2018-07-02 14:30:00,127.04,127.06,126.39,126.48,48010.0,119.31,119.3288,118.6995,118.7841,48010.0
2018-07-02 15:00:00,126.53,127.02,126.26,126.63,108095.0,118.831,119.2912,118.5775,118.9249,108095.0
2018-07-02 15:30:00,126.64,127.39,126.45,127.22,159279.0,118.9343,119.6387,118.7559,119.479,159279.0
2018-07-03 09:30:00,128.07,129.0,127.71,128.69,68211.0,120.2773,121.1507,119.9392,120.8596,68211.0
2018-07-03 10:00:00,128.67,128.84,128.2,128.73,165519.0,120.8408,121.0005,120.3994,120.8972,165519.0
2018-07-03 10:30:00,128.72,129.15,128.48,128.67,36806.0,120.8878,121.2916,120.6624,120.8408,36806.0
2018-07-03 11:00:00,128.68,128.98,128.4,128.93,58174.0,120.8502,121.132,120.5872,121.085,58174.0
2018-07-03 11:30:00,128.97,129.27,128.65,128.74,53191.0,121.1226,121.4043,120.822,120.9066,53191.0
2018-07-03 12:00:00,128.74,128.98,128.38,128.9,62242.0,120.9066,121.132,120.5685,121.0568,62242.0
2018-07-03 12:30:00,128.92,128.92,128.2,128.52,134627.0,121.0756,121.0756,120.3994,120.6999,134627.0
2018-07-05 09:30:00,129.4,129.44,127.63,128.16,57839.0,121.5264,121.564,119.8641,120.3618,57839.0
2018-07-05 10:00:00,128.16,128.44,127.68,128.03,26885.0,120.3618,120.6248,119.9111,120.2398,26885.0
2018-07-05 10:30:00,127.99,128.21,127.58,127.95,25442.0,120.2022,120.4088,119.8171,120.1646,25442.0
2018-07-05 11:00:00,127.97,128.09,127.59,127.88,42957.0,120.1834,120.2961,119.8265,120.0989,42957.0
2018-07-05 11:30:00,127.8,128.57,127.67,128.34,19597.0,120.0238,120.7469,119.9017,120.5309,19597.0
2018-07-05 12:00:00,128.29,128.68,128.1,128.22,7782.0,120.4839,120.8502,120.3055,120.4182,7782.0
2018-07-05 12:30:00,128.28,128.62,128.22,128.52,8500.0,120.4745,120.7939,120.4182,120.6999,8500.0
2018-07-05 13:00:00,128.52,129.05,128.52,128.91,12922.0,120.6999,121.1977,120.6999,121.0662,12922.0
2018-07-05 13:30:00,128.98,129.27,128.89,129.04,17779.0,121.132,121.4043,121.0474,121.1883,17779.0
2018-07-05 14:00:00,128.94,129.21,128.59,128.8,31694.0,121.0944,121.348,120.7657,120.9629,31694.0
2018-07-05 14:30:00,128.83,128.98,128.69,128.92,8750.0,120.9911,121.132,120.8596,121.0756,8750.0
2018-07-05 15:00:00,128.87,129.14,128.85,129.1,19281.0,121.0286,121.2822,121.0099,121.2447,19281.0
2018-07-05 15:30:00,129.09,129.58,129.06,129.48,57057.0,121.2353,121.6954,121.2071,121.6015,57057.0
2018-07-06 09:30:00,129.35,130.04,129.25,130.04,20437.0,121.4794,122.1275,121.3855,122.1275,20437.0
2018-07-06 10:00:00,130.06,130.78,130.03,130.32,20695.0,122.1462,122.8224,122.1181,122.3904,20695.0
2018-07-06 10:30:00,130.39,130.93,130.33,130.72,18439.0,122.4562,122.9633,122.3998,122.7661,18439.0
2018-07-06 11:00:00,130.83,131.37,130.57,131.14,21580.0,122.8694,123.3765,122.6252,123.1605,21580.0
2018-07-06 11:30:00,131.16,131.52,130.99,131.22,16076.0,123.1793,123.5174,123.0197,123.2357,16076.0
2018-07-06 12:00:00,131.22,131.47,131.15,131.19,19130.0,123.2357,123.4704,123.1699,123.2075,19130.0
2018-07-06 12:30:00,131.13,131.17,130.88,131.03,15033.0,123.1511,123.1887,122.9163,123.0572,15033.0
2018-07-06 13:00:00,131.03,131.07,130.78,131.07,7052.0,123.0572,123.0948,122.8224,123.0948,7052.0
2018-07-06 13:30:00,131.12,131.12,130.85,130.85,7473.0,123.1417,123.1417,122.8882,122.8882,7473.0
2018-07-06 14:00:00,130.84,131.0,130.81,130.96,12511.0,122.8788,123.029,122.8506,122.9915,12511.0
2018-07-06 14:30:00,130.94,130.99,130.63,130.66,27361.0,122.9727,123.0197,122.6816,122.7097,27361.0
2018-07-06 15:00:00,130.65,131.14,130.63,131.09,28751.0,122.7003,123.1605,122.6816,123.1136,28751.0
2018-07-06 15:30:00,131.1,131.13,130.33,130.44,129247.0,123.123,123.1511,122.3998,122.5031,129247.0
2018-07-09 09:30:00,130.52,130.85,129.4,129.78,42668.0,122.5783,122.8882,121.5264,121.8833,42668.0
2018-07-09 10:00:00,129.83,129.85,129.07,129.23,39734.0,121.9302,121.949,121.2165,121.3667,39734.0
2018-07-09 10:30:00,129.22,129.55,129.02,129.1,25207.0,121.3574,121.6673,121.1695,121.2447,25207.0
2018-07-09 11:00:00,129.11,129.24,128.86,129.01,61182.0,121.254,121.3761,121.0193,121.1601,61182.0
2018-07-09 11:30:00,129.01,129.26,128.91,128.96,30840.0,121.1601,121.3949,121.0662,121.1132,30840.0
2018-07-09 12:00:00,128.97,129.04,128.86,128.92,26623.0,121.1226,121.1883,121.0193,121.0756,26623.0
2018-07-09 12:30:00,128.93,129.22,128.91,129.13,17169.0,121.085,121.3574,121.0662,121.2728,17169.0
2018-07-09 13:00:00,129.13,129.16,128.87,129.0,23176.0,121.2728,121.301,121.0286,121.1507,23176.0
2018-07-09 13:30:00,129.02,129.64,128.91,129.64,44743.0,121.1695,121.7518,121.0662,121.7518,44743.0
2018-07-09 14:00:00,129.63,129.8,129.38,129.7,44327.0,121.7424,121.9021,121.5076,121.8081,44327.0
2018-07-09 14:30:00,129.68,129.71,129.22,129.27,24495.0,121.7894,121.8175,121.3574,121.4043,24495.0
2018-07-09 15:00:00,129.29,129.31,129.02,129.06,44902.0,121.4231,121.4419,121.1695,121.2071,44902.0
2018-07-09 15:30:00,129.05,129.42,129.01,129.29,158646.0,121.1977,121.5452,121.1601,121.4231,158646.0
2018-07-10 09:30:00,129.03,129.6,129.01,129.17,54351.0,121.1789,121.7142,121.1601,121.3104,54351.0
2018-07-10 10:00:00,129.1,129.36,127.77,128.08,137365.0,121.2447,121.4888,119.9956,120.2867,137365.0
2018-07-10 10:30:00,128.05,128.89,127.99,128.69,57935.0,120.2585,121.0474,120.2022,120.8596,57935.0
2018-07-10 11:00:00,128.67,128.77,127.79,128.06,25395.0,120.8408,120.9347,120.0144,120.2679,25395.0
2018-07-10 11:30:00,128.06,128.14,127.86,127.94,34817.0,120.2679,120.3431,120.0801,120.1552,34817.0
2018-07-10 12:00:00,127.99,128.13,127.91,127.96,23090.0,120.2022,120.3337,120.1271,120.174,23090.0
2018-07-10 12:30:00,127.99,128.09,127.85,127.96,30380.0,120.2022,120.2961,120.0707,120.174,30380.0
2018-07-10 13:00:00,128.01,128.04,127.5,127.62,28555.0,120.221,120.2492,119.742,119.8547,28555.0
2018-07-10 13:30:00,127.66,127.83,127.23,127.44,27887.0,119.8923,120.0519,119.4884,119.6857,27887.0
2018-07-10 14:00:00,127.44,127.58,127.2,127.33,55250.0,119.6857,119.8171,119.4603,119.5824,55250.0
2018-07-10 14:30:00,127.4,127.5,127.13,127.18,72937.0,119.6481,119.742,119.3945,119.4415,72937.0
2018-07-10 15:00:00,127.18,127.4,127.0,127.34,109028.0,119.4415,119.6481,119.2724,119.5917,109028.0
2018-07-10 15:30:00,127.36,127.54,127.15,127.34,193177.0,119.6105,119.7796,119.4133,119.5917,193177.0
2018-07-11 09:30:00,126.21,127.48,125.51,127.43,102977.0,118.5305,119.7232,117.8731,119.6763,102977.0
2018-07-11 10:00:00,127.49,128.28,127.46,127.85,105547.0,119.7326,120.4745,119.7044,120.0707,105547.0
2018-07-11 10:30:00,127.96,128.37,127.83,128.0,95980.0,120.174,120.5591,120.0519,120.2116,95980.0
2018-07-11 11:00:00,128.02,128.95,127.96,128.61,60870.0,120.2304,121.1038,120.174,120.7845,60870.0
2018-07-11 11:30:00,128.6,128.72,128.39,128.51,38255.0,120.7751,120.8878,120.5779,120.6906,38255.0
2018-07-11 12:00:00,128.49,128.57,128.25,128.36,27972.0,120.6718,120.7469,120.4464,120.5497,27972.0
2018-07-11 12:30:00,128.39,128.56,128.07,128.19,26291.0,120.5779,120.7375,120.2773,120.39,26291.0
2018-07-11 13:00:00,128.16,128.31,128.07,128.25,21785.0,120.3618,120.5027,120.2773,120.4464,21785.0
2018-07-11 13:30:00,128.3,128.43,127.57,127.86,43397.0,120.4933,120.6154,119.8077,120.0801,43397.0
2018-07-11 14:00:00,127.84,127.9,126.98,127.45,54580.0,120.0613,120.1177,119.2536,119.6951,54580.0
2018-07-11 14:30:00,127.52,127.76,127.31,127.62,27566.0,119.7608,119.9862,119.5636,119.8547,27566.0
2018-07-11 15:00:00,127.64,127.87,127.06,127.06,42482.0,119.8735,120.0895,119.3288,119.3288,42482.0
2018-07-11 15:30:00,127.13,127.38,126.91,127.12,300080.0,119.3945,119.6293,119.1879,119.3851,300080.0
2018-07-12 09:30:00,128.39,128.39,126.1,126.98,54231.0,120.5779,120.5779,118.4272,119.2536,54231.0
2018-07-12 10:00:00,126.91,127.05,126.5,127.0,45217.0,119.1879,119.3194,118.8029,119.2724,45217.0
2018-07-12 10:30:00,127.0,127.01,126.07,126.18,16542.0,119.2724,119.2818,118.399,118.5023,16542.0
2018-07-12 11:00:00,126.25,126.47,125.77,125.88,35935.0,118.5681,118.7747,118.1173,118.2206,35935.0
2018-07-12 11:30:00,125.88,126.19,125.63,125.74,29793.0,118.2206,118.5117,117.9858,118.0891,29793.0
2018-07-12 12:00:00,125.74,125.81,125.59,125.79,34593.0,118.0891,118.1548,117.9482,118.1361,34593.0
2018-07-12 12:30:00,125.84,126.18,125.77,126.15,38553.0,118.183,118.5023,118.1173,118.4742,38553.0
2018-07-12 13:00:00,126.13,126.18,125.79,125.84,80262.0,118.4554,118.5023,118.1361,118.183,80262.0
2018-07-12 13:30:00,125.85,126.79,125.82,126.46,249420.0,118.1924,119.0752,118.1642,118.7653,249420.0
2018-07-12 14:00:00,126.44,126.75,126.35,126.75,31026.0,118.7465,119.0376,118.662,119.0376,31026.0
2018-07-12 14:30:00,126.75,127.15,126.71,127.04,123320.0,119.0376,119.4133,119.0001,119.31,123320.0
2018-07-12 15:00:00,127.02,127.2,126.9,127.14,99892.0,119.2912,119.4603,119.1785,119.4039,99892.0
2018-07-12 15:30:00,127.15,127.39,126.97,127.27,136631.0,119.4133,119.6387,119.2443,119.526,136631.0
2018-07-13 09:30:00,127.63,128.19,126.77,126.91,37773.0,119.8641,120.39,119.0564,119.1879,37773.0
2018-07-13 10:00:00,126.91,127.07,126.16,126.16,57754.0,119.1879,119.3382,118.4835,118.4835,57754.0
2018-07-13 10:30:00,126.17,127.02,125.88,126.91,145672.0,118.4929,119.2912,118.2206,119.1879,145672.0
2018-07-13 11:00:00,126.88,127.0,126.57,126.83,38608.0,119.1597,119.2724,118.8686,119.1128,38608.0
2018-07-13 11:30:00,126.79,126.93,126.21,126.36,24828.0,119.0752,119.2067,118.5305,118.6714,24828.0
2018-07-13 12:00:00,126.39,126.58,126.06,126.24,24752.0,118.6995,118.878,118.3896,118.5587,24752.0
2018-07-13 12:30:00,126.22,126.4,126.02,126.14,46450.0,118.5399,118.7089,118.3521,118.4648,46450.0
2018-07-13 13:00:00,126.14,126.46,126.07,126.43,20177.0,118.4648,118.7653,118.399,118.7371,20177.0
2018-07-13 13:30:00,126.42,126.54,126.28,126.48,16611.0,118.7277,118.8404,118.5962,118.7841,16611.0
2018-07-13 14:00:00,126.48,126.53,126.3,126.53,22326.0,118.7841,118.831,118.615,118.831,22326.0
2018-07-13 14:30:00,126.56,126.64,126.38,126.42,24023.0,118.8592,118.9343,118.6902,118.7277,24023.0
2018-07-13 15:00:00,126.45,126.67,126.24,126.36,39419.0,118.7559,118.9625,118.5587,118.6714,39419.0
2018-07-13 15:30:00,126.36,126.47,126.01,126.17,142900.0,118.6714,118.7747,118.3427,118.4929,142900.0
2018-07-16 09:30:00,125.89,125.9,122.53,123.8,180578.0,118.23,118.2394,115.0744,116.2671,180578.0
2018-07-16 10:00:00,123.72,123.83,123.02,123.1,129241.0,116.192,116.2953,115.5346,115.6097,129241.0
2018-07-16 10:30:00,123.2,123.92,121.77,122.26,133790.0,115.7037,116.3798,114.3607,114.8208,133790.0
2018-07-16 11:00:00,122.29,123.24,122.27,122.83,59640.0,114.849,115.7412,114.8302,115.3562,59640.0
2018-07-16 11:30:00,122.87,122.93,122.15,122.54,63467.0,115.3937,115.4501,114.7175,115.0838,63467.0
2018-07-16 12:00:00,122.6,123.19,122.52,122.84,33110.0,115.1402,115.6943,115.065,115.3656,33110.0
2018-07-16 12:30:00,122.93,123.06,122.71,122.96,40391.0,115.4501,115.5722,115.2435,115.4783,40391.0
2018-07-16 13:00:00,122.94,123.39,122.79,123.37,117707.0,115.4595,115.8821,115.3186,115.8633,117707.0
2018-07-16 13:30:00,123.39,123.55,122.62,122.75,66674.0,115.8821,116.0324,115.1589,115.281,66674.0
2018-07-16 14:00:00,122.71,122.71,122.27,122.47,55517.0,115.2435,115.2435,114.8302,115.0181,55517.0
2018-07-16 14:30:00,122.46,122.73,122.26,122.62,56171.0,115.0087,115.2622,114.8208,115.1589,56171.0
2018-07-16 15:00:00,122.63,122.89,122.47,122.61,152039.0,115.1683,115.4125,115.0181,115.1496,152039.0
2018-07-16 15:30:00,122.62,123.01,122.6,122.9,164451.0,115.1589,115.5252,115.1402,115.4219,164451.0
2018-07-17 09:30:00,122.65,123.74,122.36,123.45,75461.0,115.1871,116.2108,114.9148,115.9384,75461.0
2018-07-17 10:00:00,123.44,124.47,123.41,124.2,89246.0,115.929,116.8964,115.9009,116.6428,89246.0
2018-07-17 10:30:00,124.21,124.38,123.56,123.79,50567.0,116.6522,116.8119,116.0417,116.2578,50567.0
2018-07-17 11:00:00,123.82,123.94,123.43,123.7,63335.0,116.2859,116.3986,115.9197,116.1732,63335.0
2018-07-17 11:30:00,123.71,124.0,123.13,123.77,49456.0,116.1826,116.455,115.6379,116.239,49456.0
2018-07-17 12:00:00,123.67,124.0,123.51,123.8,21952.0,116.1451,116.455,115.9948,116.2671,21952.0
2018-07-17 12:30:00,123.82,124.31,123.75,123.88,48273.0,116.2859,116.7461,116.2202,116.3423,48273.0
2018-07-17 13:00:00,123.9,123.92,123.54,123.83,81335.0,116.3611,116.3798,116.023,116.2953,81335.0
2018-07-17 13:30:00,123.86,124.16,123.79,124.1,25629.0,116.3235,116.6052,116.2578,116.5489,25629.0
2018-07-17 14:00:00,124.07,124.09,123.48,123.51,67805.0,116.5207,116.5395,115.9666,115.9948,67805.0
2018-07-17 14:30:00,123.48,123.82,123.45,123.45,56340.0,115.9666,116.2859,115.9384,115.9384,56340.0
2018-07-17 15:00:00,123.45,124.0,123.42,123.7,50089.0,115.9384,116.455,115.9103,116.1732,50089.0
2018-07-17 15:30:00,123.73,123.89,123.49,123.64,188357.0,116.2014,116.3517,115.976,116.1169,188357.0
2018-07-18 09:30:00,123.91,124.99,123.72,124.55,86540.0,116.3704,117.3847,116.192,116.9715,86540.0
2018-07-18 10:00:00,124.57,124.87,123.73,123.83,47295.0,116.9903,117.272,116.2014,116.2953,47295.0
2018-07-18 10:30:00,123.84,124.33,123.73,124.17,51896.0,116.3047,116.7649,116.2014,116.6146,51896.0
2018-07-18 11:00:00,124.16,124.33,123.87,124.25,26514.0,116.6052,116.7649,116.3329,116.6898,26514.0
2018-07-18 11:30:00,124.18,124.7,124.18,124.54,33875.0,116.624,117.1124,116.624,116.9621,33875.0
2018-07-18 12:00:00,124.48,124.78,124.41,124.68,18367.0,116.9058,117.1875,116.84,117.0936,18367.0
2018-07-18 12:30:00,124.66,124.7,124.43,124.61,17621.0,117.0748,117.1124,116.8588,117.0279,17621.0
2018-07-18 13:00:00,124.57,124.71,124.49,124.63,18625.0,116.9903,117.1218,116.9152,117.0466,18625.0
2018-07-18 13:30:00,124.6,124.83,124.38,124.45,28412.0,117.0185,117.2345,116.8119,116.8776,28412.0
2018-07-18 14:00:00,124.46,124.65,124.3,124.47,25254.0,116.887,117.0654,116.7367,116.8964,25254.0
2018-07-18 14:30:00,124.48,124.73,124.43,124.61,31959.0,116.9058,117.1406,116.8588,117.0279,31959.0
2018-07-18 15:00:00,124.57,124.84,124.5,124.74,52362.0,116.9903,117.2439,116.9245,117.1499,52362.0
2018-07-18 15:30:00,124.71,124.85,124.39,124.44,128930.0,117.1218,117.2533,116.8212,116.8682,128930.0
2018-07-19 09:30:00,124.25,124.39,123.53,123.82,69851.0,116.6898,116.8212,116.0136,116.2859,69851.0
2018-07-19 10:00:00,123.97,124.92,123.83,124.55,38331.0,116.4268,117.319,116.2953,116.9715,38331.0
2018-07-19 10:30:00,124.56,124.97,124.44,124.75,36382.0,116.9809,117.366,116.8682,117.1593,36382.0
2018-07-19 11:00:00,124.74,124.82,124.3,124.53,19105.0,117.1499,117.2251,116.7367,116.9527,19105.0
2018-07-19 11:30:00,124.59,124.85,124.46,124.55,18250.0,117.0091,117.2533,116.887,116.9715,18250.0
2018-07-19 12:00:00,124.53,124.56,124.23,124.53,15617.0,116.9527,116.9809,116.671,116.9527,15617.0
2018-07-19 12:30:00,124.51,124.68,124.44,124.56,16631.0,116.9339,117.0936,116.8682,116.9809,16631.0
2018-07-19 13:00:00,124.54,124.74,124.34,124.64,19394.0,116.9621,117.1499,116.7743,117.056,19394.0
2018-07-19 13:30:00,124.63,124.94,124.5,124.87,27909.0,117.0466,117.3378,116.9245,117.272,27909.0
2018-07-19 14:00:00,124.9,124.94,124.75,124.81,19190.0,117.3002,117.3378,117.1593,117.2157,19190.0
2018-07-19 14:30:00,124.78,124.86,124.42,124.64,21143.0,117.1875,117.2626,116.8494,117.056,21143.0
2018-07-19 15:00:00,124.6,125.06,124.48,125.0,61545.0,117.0185,117.4505,116.9058,117.3941,61545.0
2018-07-19 15:30:00,124.98,125.03,124.68,124.92,95448.0,117.3753,117.4223,117.0936,117.319,95448.0
2018-07-20 09:30:00,124.43,124.6,123.83,124.04,82224.0,116.8588,117.0185,116.2953,116.4925,82224.0
2018-07-20 10:00:00,124.04,124.25,123.59,123.94,64570.0,116.4925,116.6898,116.0699,116.3986,64570.0
2018-07-20 10:30:00,123.91,124.03,123.56,123.81,19207.0,116.3704,116.4831,116.0417,116.2765,19207.0
2018-07-20 11:00:00,123.81,124.2,123.66,124.2,31999.0,116.2765,116.6428,116.1357,116.6428,31999.0
2018-07-20 11:30:00,124.15,124.38,124.04,124.37,32058.0,116.5958,116.8119,116.4925,116.8025,32058.0
2018-07-20 12:00:00,124.33,124.77,124.33,124.72,18424.0,116.7649,117.1781,116.7649,117.1312,18424.0
2018-07-20 12:30:00,124.69,124.94,124.42,124.42,18515.0,117.103,117.3378,116.8494,116.8494,18515.0
2018-07-20 13:00:00,124.48,124.67,124.42,124.51,19294.0,116.9058,117.0842,116.8494,116.9339,19294.0
2018-07-20 13:30:00,124.53,124.53,124.31,124.43,20367.0,116.9527,116.9527,116.7461,116.8588,20367.0
2018-07-20 14:00:00,124.42,124.82,124.42,124.59,55819.0,116.8494,117.2251,116.8494,117.0091,55819.0
2018-07-20 14:30:00,124.56,124.57,124.03,124.04,24236.0,116.9809,116.9903,116.4831,116.4925,24236.0
2018-07-20 15:00:00,124.03,124.34,124.03,124.3,28147.0,116.4831,116.7743,116.4831,116.7367,28147.0
2018-07-20 15:30:00,124.31,124.34,123.78,123.89,91547.0,116.7461,116.7743,116.2484,116.3517,91547.0
2018-07-23 09:30:00,123.16,124.08,122.88,123.14,65186.0,115.6661,116.5301,115.4031,115.6473,65186.0
2018-07-23 10:00:00,123.1,123.94,123.01,123.47,37813.0,115.6097,116.3986,115.5252,115.9572,37813.0
2018-07-23 10:30:00,123.33,123.95,123.19,123.59,38019.0,115.8257,116.408,115.6943,116.0699,38019.0
2018-07-23 11:00:00,123.53,123.65,123.01,123.01,38885.0,116.0136,116.1263,115.5252,115.5252,38885.0
2018-07-23 11:30:00,123.07,123.94,123.05,123.84,38598.0,115.5816,116.3986,115.5628,116.3047,38598.0
2018-07-23 12:00:00,123.79,123.96,123.69,123.79,25155.0,116.2578,116.4174,116.1638,116.2578,25155.0
2018-07-23 12:30:00,123.82,124.09,123.82,123.94,25646.0,116.2859,116.5395,116.2859,116.3986,25646.0
2018-07-23 13:00:00,123.95,124.01,123.79,123.84,22176.0,116.408,116.4644,116.2578,116.3047,22176.0
2018-07-23 13:30:00,123.87,123.92,123.47,123.66,20707.0,116.3329,116.3798,115.9572,116.1357,20707.0
2018-07-23 14:00:00,123.67,124.3,123.66,124.22,80753.0,116.1451,116.7367,116.1357,116.6616,80753.0
2018-07-23 14:30:00,124.2,124.27,123.84,124.04,40432.0,116.6428,116.7085,116.3047,116.4925,40432.0
2018-07-23 15:00:00,124.04,124.07,123.76,123.88,41970.0,116.4925,116.5207,116.2296,116.3423,41970.0
2018-07-23 15:30:00,123.84,123.91,123.51,123.65,109314.0,116.3047,116.3704,115.9948,116.1263,109314.0
2018-07-24 09:30:00,124.27,124.66,122.36,122.57,63053.0,116.7085,117.0748,114.9148,115.112,63053.0
2018-07-24 10:00:00,122.53,122.89,122.18,122.21,84427.0,115.0744,115.4125,114.7457,114.7739,84427.0
2018-07-24 10:30:00,122.33,122.87,122.33,122.75,59060.0,114.8866,115.3937,114.8866,115.281,59060.0
2018-07-24 11:00:00,122.76,122.77,122.36,122.65,42073.0,115.2904,115.2998,114.9148,115.1871,42073.0
2018-07-24 11:30:00,122.64,123.12,122.63,122.96,75779.0,115.1777,115.6285,115.1683,115.4783,75779.0
2018-07-24 12:00:00,122.95,123.4,122.83,123.01,81413.0,115.4689,115.8915,115.3562,115.5252,81413.0
2018-07-24 12:30:00,122.98,123.09,122.6,122.76,32997.0,115.497,115.6003,115.1402,115.2904,32997.0
2018-07-24 13:00:00,122.71,123.03,122.64,122.82,40459.0,115.2435,115.544,115.1777,115.3468,40459.0
2018-07-24 13:30:00,122.85,122.87,122.45,122.69,44815.0,115.3749,115.3937,114.9993,115.2247,44815.0
2018-07-24 14:00:00,122.72,122.79,122.59,122.59,50007.0,115.2529,115.3186,115.1308,115.1308,50007.0
2018-07-24 14:30:00,122.53,122.73,122.43,122.52,38228.0,115.0744,115.2622,114.9805,115.065,38228.0
2018-07-24 15:00:00,122.57,122.57,122.33,122.55,71453.0,115.112,115.112,114.8866,115.0932,71453.0
2018-07-24 15:30:00,122.55,122.7,122.32,122.57,142946.0,115.0932,115.2341,114.8772,115.112,142946.0
2018-07-25 09:30:00,121.93,121.93,117.84,118.53,394037.0,114.5109,114.5109,110.6698,111.3178,394037.0
2018-07-25 10:00:00,118.56,118.65,117.65,118.05,278656.0,111.346,111.4305,110.4914,110.867,278656.0
2018-07-25 10:30:00,118.03,119.05,118.02,118.5,117595.0,110.8482,111.8062,110.8388,111.2896,117595.0
2018-07-25 11:00:00,118.55,119.32,118.45,119.12,66746.0,111.3366,112.0597,111.2427,111.8719,66746.0
2018-07-25 11:30:00,119.17,119.89,118.91,119.64,181215.0,111.9189,112.5951,111.6747,112.3603,181215.0
2018-07-25 12:00:00,119.67,119.78,118.94,119.6,55350.0,112.3884,112.4917,111.7029,112.3227,55350.0
2018-07-25 12:30:00,119.56,119.81,119.39,119.75,48989.0,112.2851,112.5199,112.1255,112.4636,48989.0
2018-07-25 13:00:00,119.75,119.78,119.55,119.58,31258.0,112.4636,112.4917,112.2757,112.3039,31258.0
2018-07-25 13:30:00,119.58,119.71,119.42,119.58,72542.0,112.3039,112.426,112.1537,112.3039,72542.0
2018-07-25 14:00:00,119.51,119.82,119.31,119.78,73260.0,112.2382,112.5293,112.0503,112.4917,73260.0
2018-07-25 14:30:00,119.75,120.25,119.6,120.24,118961.0,112.4636,112.9331,112.3227,112.9238,118961.0
2018-07-25 15:00:00,120.26,120.48,120.05,120.06,132468.0,112.9425,113.1492,112.7453,112.7547,132468.0
2018-07-25 15:30:00,120.04,120.86,120.01,120.5,331495.0,112.7359,113.506,112.7078,113.1679,331495.0
2018-07-26 09:30:00,121.0,121.0,117.76,118.57,220393.0,113.6375,113.6375,110.5947,111.3554,220393.0
2018-07-26 10:00:00,118.62,120.28,118.43,119.05,153149.0,111.4023,112.9613,111.2239,111.8062,153149.0
2018-07-26 10:30:00,119.29,119.32,116.2,116.2,260814.0,112.0316,112.0597,109.1296,109.1296,260814.0
2018-07-26 11:00:00,116.15,117.58,116.02,117.5,213795.0,109.0826,110.4256,108.9605,110.3505,213795.0
2018-07-26 11:30:00,117.43,117.67,116.73,116.93,114762.0,110.2847,110.5101,109.6273,109.8152,114762.0
2018-07-26 12:00:00,116.95,117.63,116.64,117.02,99557.0,109.8339,110.4726,109.5428,109.8997,99557.0
2018-07-26 12:30:00,117.06,117.32,116.79,117.2,73543.0,109.9373,110.1814,109.6837,110.0687,73543.0
2018-07-26 13:00:00,117.21,117.36,116.63,116.84,100409.0,110.0781,110.219,109.5334,109.7306,100409.0
2018-07-26 13:30:00,116.79,117.75,116.77,117.52,126341.0,109.6837,110.5853,109.6649,110.3693,126341.0
2018-07-26 14:00:00,117.54,117.67,117.31,117.41,57560.0,110.388,110.5101,110.172,110.266,57560.0
2018-07-26 14:30:00,117.38,117.42,116.77,117.05,96100.0,110.2378,110.2753,109.6649,109.9279,96100.0
2018-07-26 15:00:00,117.07,117.22,116.73,116.99,161691.0,109.9466,110.0875,109.6273,109.8715,161691.0
2018-07-26 15:30:00,117.0,117.18,116.53,116.79,274858.0,109.8809,110.0499,109.4395,109.6837,274858.0
2018-07-27 09:30:00,117.31,119.52,116.92,118.44,216440.0,110.172,112.2476,109.8058,111.2333,216440.0
2018-07-27 10:00:00,118.47,118.96,118.16,118.26,85670.0,111.2615,111.7216,110.9703,111.0642,85670.0
2018-07-27 10:30:00,118.25,118.87,118.25,118.71,76925.0,111.0548,111.6371,111.0548,111.4869,76925.0
2018-07-27 11:00:00,118.73,118.81,117.62,117.62,69144.0,111.5056,111.5808,110.4632,110.4632,69144.0
2018-07-27 11:30:00,117.77,118.46,117.76,118.24,37693.0,110.6041,111.2521,110.5947,111.0455,37693.0
2018-07-27 12:00:00,118.27,118.87,118.26,118.7,54088.0,111.0736,111.6371,111.0642,111.4775,54088.0
2018-07-27 12:30:00,118.7,118.71,117.95,118.08,29925.0,111.4775,111.4869,110.7731,110.8952,29925.0
2018-07-27 13:00:00,117.96,118.34,117.71,118.17,21623.0,110.7825,111.1394,110.5477,110.9797,21623.0
2018-07-27 13:30:00,118.02,118.28,117.73,118.25,22188.0,110.8388,111.083,110.5665,111.0548,22188.0
2018-07-27 14:00:00,118.25,118.37,117.7,118.11,49246.0,111.0548,111.1675,110.5383,110.9234,49246.0
2018-07-27 14:30:00,118.06,118.48,118.0,118.43,79273.0,110.8764,111.2708,110.8201,111.2239,79273.0
2018-07-27 15:00:00,118.46,118.6,118.02,118.15,142893.0,111.2521,111.3835,110.8388,110.9609,142893.0
2018-07-27 15:30:00,118.2,119.01,118.07,118.39,258920.0,111.0079,111.7686,110.8858,111.1863,258920.0
2018-07-30 09:30:00,117.93,118.37,116.69,116.78,162365.0,110.7543,111.1675,109.5898,109.6743,162365.0
2018-07-30 10:00:00,116.78,116.78,115.93,116.19,61987.0,109.6743,109.6743,108.876,109.1202,61987.0
2018-07-30 10:30:00,116.16,116.44,115.78,116.44,87553.0,109.092,109.355,108.7351,109.355,87553.0
2018-07-30 11:00:00,116.37,116.66,115.94,116.3,116748.0,109.2892,109.5616,108.8854,109.2235,116748.0
2018-07-30 11:30:00,116.38,116.6,115.49,115.71,104903.0,109.2986,109.5052,108.4628,108.6694,104903.0
2018-07-30 12:00:00,115.73,116.1,115.43,116.0,41307.0,108.6882,109.0357,108.4064,108.9417,41307.0
2018-07-30 12:30:00,116.0,116.03,115.52,115.76,56468.0,108.9417,108.9699,108.491,108.7164,56468.0
2018-07-30 13:00:00,115.72,116.73,115.65,116.66,98427.0,108.6788,109.6273,108.613,109.5616,98427.0
2018-07-30 13:30:00,116.63,116.97,116.57,116.82,52983.0,109.5334,109.8527,109.4771,109.7119,52983.0
2018-07-30 14:00:00,116.92,117.09,116.43,116.56,171336.0,109.8058,109.9654,109.3456,109.4677,171336.0
2018-07-30 14:30:00,116.54,117.08,116.27,116.94,63002.0,109.4489,109.956,109.1953,109.8246,63002.0
2018-07-30 15:00:00,116.93,117.14,116.78,117.04,102028.0,109.8152,110.0124,109.6743,109.9185,102028.0
2018-07-30 15:30:00,117.03,117.3,116.95,117.21,405652.0,109.9091,110.1626,109.8339,110.0781,405652.0
2018-07-31 09:30:00,115.59,115.59,111.66,113.0,391650.0,108.5567,108.5567,104.8658,106.1243,391650.0
2018-07-31 10:00:00,112.91,113.28,112.36,112.47,285924.0,106.0398,106.3873,105.5232,105.6265,285924.0
2018-07-31 10:30:00,112.45,112.68,111.14,111.26,349551.0,105.6078,105.8238,104.3775,104.4902,349551.0
2018-07-31 11:00:00,111.27,113.17,111.08,111.34,311060.0,104.4996,106.2839,104.3211,104.5653,311060.0
2018-07-31 11:30:00,111.33,114.79,111.15,113.58,293831.0,104.5559,107.8054,104.3869,106.669,293831.0
2018-07-31 12:00:00,113.63,115.18,113.43,114.0,177285.0,106.716,108.1716,106.5281,107.0634,177285.0
2018-07-31 12:30:00,113.98,115.68,113.96,114.21,139890.0,107.0447,108.6412,107.0259,107.2607,139890.0
2018-07-31 13:00:00,114.2,114.26,113.87,114.02,92736.0,107.2513,107.3076,106.9414,107.0822,92736.0
2018-07-31 13:30:00,114.1,114.4,113.1,113.12,168771.0,107.1574,107.4391,106.2182,106.237,168771.0
2018-07-31 14:00:00,113.2,113.2,112.87,113.09,150974.0,106.3121,106.3121,106.0022,106.2088,150974.0
2018-07-31 14:30:00,113.07,113.98,112.95,113.73,168238.0,106.19,107.0447,106.0773,106.8099,168238.0
2018-07-31 15:00:00,113.71,113.74,112.82,112.83,262767.0,106.7911,106.8193,105.9552,105.9646,262767.0
2018-07-31 15:30:00,112.84,112.84,111.83,111.99,716791.0,105.974,105.974,105.0255,105.1757,716791.0
2018-08-01 09:30:00,113.91,114.85,112.01,113.98,349095.0,106.9789,107.8617,105.1945,107.0447,349095.0
2018-08-01 10:00:00,113.93,114.82,113.44,113.44,243395.0,106.9977,107.8335,106.5375,106.5375,243395.0
2018-08-01 10:30:00,113.46,114.04,113.15,113.15,162584.0,106.5563,107.101,106.2652,106.2652,162584.0
2018-08-01 11:00:00,113.2,113.54,112.47,112.82,88303.0,106.3121,106.6314,105.6265,105.9552,88303.0
2018-08-01 11:30:00,112.86,113.08,111.74,111.74,94636.0,105.9928,106.1994,104.941,104.941,94636.0
2018-08-01 12:00:00,111.66,112.43,111.61,112.2,80057.0,104.8658,105.589,104.8189,105.373,80057.0
2018-08-01 12:30:00,112.24,112.5,111.9,112.24,131382.0,105.4105,105.6547,105.0912,105.4105,131382.0
2018-08-01 13:00:00,112.34,113.71,112.34,113.42,153211.0,105.5044,106.7911,105.5044,106.5187,153211.0
2018-08-01 13:30:00,113.47,113.54,112.88,113.09,106924.0,106.5657,106.6314,106.0116,106.2088,106924.0
2018-08-01 14:00:00,113.2,113.5,112.56,112.57,119016.0,106.3121,106.5939,105.7111,105.7205,119016.0
2018-08-01 14:30:00,112.57,113.54,112.51,113.48,120777.0,105.7205,106.6314,105.6641,106.5751,120777.0
2018-08-01 15:00:00,113.51,113.88,113.16,113.52,162850.0,106.6033,106.9507,106.2746,106.6126,162850.0
2018-08-01 15:30:00,113.52,113.75,112.99,113.43,320600.0,106.6126,106.8287,106.1149,106.5281,320600.0
2018-08-02 09:30:00,112.94,113.38,112.14,113.2,64587.0,106.0679,106.4812,105.3166,106.3121,64587.0
2018-08-02 10:00:00,113.28,114.68,113.12,114.46,158599.0,106.3873,107.7021,106.237,107.4955,158599.0
2018-08-02 10:30:00,114.47,114.53,113.71,114.17,72104.0,107.5048,107.5612,106.7911,107.2231,72104.0
2018-08-02 11:00:00,114.17,114.56,113.95,114.38,36641.0,107.2231,107.5894,107.0165,107.4203,36641.0
2018-08-02 11:30:00,114.37,114.63,114.26,114.51,79032.0,107.4109,107.6551,107.3076,107.5424,79032.0
2018-08-02 12:00:00,114.45,114.5,114.0,114.38,37930.0,107.4861,107.533,107.0634,107.4203,37930.0
2018-08-02 12:30:00,114.4,114.95,114.13,114.6,72758.0,107.4391,107.9556,107.1855,107.6269,72758.0
2018-08-02 13:00:00,114.6,114.63,114.28,114.5,74576.0,107.6269,107.6551,107.3264,107.533,74576.0
2018-08-02 13:30:00,114.52,114.98,114.52,114.88,54431.0,107.5518,107.9838,107.5518,107.8899,54431.0
2018-08-02 14:00:00,114.86,115.06,114.43,114.61,35397.0,107.8711,108.0589,107.4673,107.6363,35397.0
2018-08-02 14:30:00,114.65,114.7,114.27,114.49,31703.0,107.6739,107.7209,107.317,107.5236,31703.0
2018-08-02 15:00:00,114.53,114.75,114.4,114.73,40185.0,107.5612,107.7678,107.4391,107.749,40185.0
2018-08-02 15:30:00,114.71,114.99,114.46,114.66,152191.0,107.7302,107.9932,107.4955,107.6833,152191.0
2018-08-03 09:30:00,114.54,115.57,114.06,115.41,131330.0,107.5706,108.5379,107.1198,108.3876,131330.0
2018-08-03 10:00:00,115.44,115.44,114.55,115.1,55714.0,108.4158,108.4158,107.58,108.0965,55714.0
2018-08-03 10:30:00,115.08,115.21,114.56,115.02,55364.0,108.0777,108.1998,107.5894,108.0214,55364.0
2018-08-03 11:00:00,115.1,115.41,114.81,114.94,71894.0,108.0965,108.3876,107.8242,107.9462,71894.0
2018-08-03 11:30:00,114.94,115.03,114.39,114.39,68883.0,107.9462,108.0308,107.4297,107.4297,68883.0
2018-08-03 12:00:00,114.43,114.97,114.42,114.94,43785.0,107.4673,107.9744,107.4579,107.9462,43785.0
2018-08-03 12:30:00,114.9,114.96,114.55,114.82,33208.0,107.9087,107.965,107.58,107.8335,33208.0
2018-08-03 13:00:00,114.82,114.87,114.69,114.86,22726.0,107.8335,107.8805,107.7115,107.8711,22726.0
2018-08-03 13:30:00,114.88,114.88,114.57,114.6,53146.0,107.8899,107.8899,107.5988,107.6269,53146.0
2018-08-03 14:00:00,114.59,114.77,114.54,114.69,23891.0,107.6175,107.7866,107.5706,107.7115,23891.0
2018-08-03 14:30:00,114.7,114.72,114.49,114.54,44444.0,107.7209,107.7396,107.5236,107.5706,44444.0
2018-08-03 15:00:00,114.51,114.63,114.21,114.36,54859.0,107.5424,107.6551,107.2607,107.4015,54859.0
2018-08-03 15:30:00,114.4,114.6,114.35,114.51,89609.0,107.4391,107.6269,107.3921,107.5424,89609.0
2018-08-06 09:30:00,114.2,114.84,113.54,113.91,71190.0,107.2513,107.8523,106.6314,106.9789,71190.0
2018-08-06 10:00:00,113.88,114.98,113.66,114.47,61264.0,106.9507,107.9838,106.7441,107.5048,61264.0
2018-08-06 10:30:00,114.42,114.79,114.4,114.63,18033.0,107.4579,107.8054,107.4391,107.6551,18033.0
2018-08-06 11:00:00,114.62,114.8,114.5,114.63,18482.0,107.6457,107.8148,107.533,107.6551,18482.0
2018-08-06 11:30:00,114.6,114.92,114.55,114.78,27569.0,107.6269,107.9275,107.58,107.796,27569.0
2018-08-06 12:00:00,114.87,114.87,114.65,114.81,19989.0,107.8805,107.8805,107.6739,107.8242,19989.0
2018-08-06 12:30:00,114.81,114.81,114.6,114.77,13108.0,107.8242,107.8242,107.6269,107.7866,13108.0
2018-08-06 13:00:00,114.72,114.76,114.34,114.35,38475.0,107.7396,107.7772,107.3828,107.3921,38475.0
2018-08-06 13:30:00,114.33,114.43,114.22,114.3,9582.0,107.3734,107.4673,107.2701,107.3452,9582.0
2018-08-06 14:00:00,114.37,114.63,114.36,114.56,18350.0,107.4109,107.6551,107.4015,107.5894,18350.0
2018-08-06 14:30:00,114.56,114.85,114.43,114.59,76117.0,107.5894,107.8617,107.4673,107.6175,76117.0
2018-08-06 15:00:00,114.63,114.63,114.38,114.52,108787.0,107.6551,107.6551,107.4203,107.5518,108787.0
2018-08-06 15:30:00,114.53,114.81,114.52,114.79,100599.0,107.5612,107.8242,107.5518,107.8054,100599.0
2018-08-07 09:30:00,114.5,116.39,114.5,116.34,85392.0,107.533,109.308,107.533,109.2611,85392.0
2018-08-07 10:00:00,116.23,117.43,116.09,116.99,97536.0,109.1578,110.2847,109.0263,109.8715,97536.0
2018-08-07 10:30:00,116.92,117.12,116.68,116.74,27515.0,109.8058,109.9936,109.5804,109.6367,27515.0
2018-08-07 11:00:00,116.77,116.8,116.32,116.43,48063.0,109.6649,109.6931,109.2423,109.3456,48063.0
2018-08-07 11:30:00,116.4,116.47,115.85,115.91,30854.0,109.3174,109.3832,108.8009,108.8572,30854.0
2018-08-07 12:00:00,115.98,116.07,115.78,115.88,17843.0,108.923,109.0075,108.7351,108.8291,17843.0
2018-08-07 12:30:00,115.84,116.19,115.7,115.99,78341.0,108.7915,109.1202,108.66,108.9324,78341.0
2018-08-07 13:00:00,115.98,116.07,115.79,115.86,24379.0,108.923,109.0075,108.7445,108.8103,24379.0
2018-08-07 13:30:00,115.9,115.9,115.64,115.7,25143.0,108.8478,108.8478,108.6037,108.66,25143.0
2018-08-07 14:00:00,115.69,115.87,115.67,115.77,25059.0,108.6506,108.8197,108.6318,108.7257,25059.0
2018-08-07 14:30:00,115.74,115.88,115.57,115.82,57749.0,108.6976,108.8291,108.5379,108.7727,57749.0
2018-08-07 15:00:00,115.85,115.92,115.72,115.85,37777.0,108.8009,108.8666,108.6788,108.8009,37777.0
2018-08-07 15:30:00,115.84,116.04,115.74,115.82,118426.0,108.7915,108.9793,108.6976,108.7727,118426.0
2018-08-08 09:30:00,116.05,116.08,114.29,114.44,50273.0,108.9887,109.0169,107.3358,107.4767,50273.0
2018-08-08 10:00:00,114.32,115.0,114.24,114.43,39197.0,107.364,108.0026,107.2888,107.4673,39197.0
2018-08-08 10:30:00,114.4,114.63,114.17,114.52,38324.0,107.4391,107.6551,107.2231,107.5518,38324.0
2018-08-08 11:00:00,114.51,114.82,114.32,114.82,22665.0,107.5424,107.8335,107.364,107.8335,22665.0
2018-08-08 11:30:00,114.78,114.8,114.33,114.46,34046.0,107.796,107.8148,107.3734,107.4955,34046.0
2018-08-08 12:00:00,114.42,114.6,114.22,114.56,36247.0,107.4579,107.6269,107.2701,107.5894,36247.0
2018-08-08 12:30:00,114.52,114.59,114.22,114.26,17797.0,107.5518,107.6175,107.2701,107.3076,17797.0
2018-08-08 13:00:00,114.31,114.38,114.09,114.2,14494.0,107.3546,107.4203,107.148,107.2513,14494.0
2018-08-08 13:30:00,114.24,114.5,114.24,114.44,23431.0,107.2888,107.533,107.2888,107.4767,23431.0
2018-08-08 14:00:00,114.46,114.64,114.41,114.57,29966.0,107.4955,107.6645,107.4485,107.5988,29966.0
2018-08-08 14:30:00,114.58,114.59,114.26,114.31,27529.0,107.6082,107.6175,107.3076,107.3546,27529.0
2018-08-08 15:00:00,114.29,114.44,114.23,114.35,39613.0,107.3358,107.4767,107.2794,107.3921,39613.0
2018-08-08 15:30:00,114.35,114.5,113.88,113.96,129138.0,107.3921,107.533,106.9507,107.0259,129138.0
2018-08-09 09:30:00,113.84,114.45,113.6,113.92,23962.0,106.9132,107.4861,106.6878,106.9883,23962.0
2018-08-09 10:00:00,113.84,114.11,113.67,114.11,78868.0,106.9132,107.1668,106.7535,107.1668,78868.0
2018-08-09 10:30:00,114.13,114.41,113.78,113.79,51889.0,107.1855,107.4485,106.8568,106.8662,51889.0
2018-08-09 11:00:00,113.79,113.86,113.16,113.16,45159.0,106.8662,106.932,106.2746,106.2746,45159.0
2018-08-09 11:30:00,113.19,113.3,112.95,113.05,27870.0,106.3027,106.406,106.0773,106.1712,27870.0
2018-08-09 12:00:00,113.04,113.28,112.99,113.28,27042.0,106.1619,106.3873,106.1149,106.3873,27042.0
2018-08-09 12:30:00,113.25,113.57,113.13,113.55,34421.0,106.3591,106.6596,106.2464,106.6408,34421.0
2018-08-09 13:00:00,113.55,113.55,113.21,113.34,18222.0,106.6408,106.6408,106.3215,106.4436,18222.0
2018-08-09 13:30:00,113.31,113.51,113.25,113.25,21749.0,106.4154,106.6033,106.3591,106.3591,21749.0
2018-08-09 14:00:00,113.26,113.34,113.14,113.28,28935.0,106.3685,106.4436,106.2558,106.3873,28935.0
2018-08-09 14:30:00,113.27,113.33,113.05,113.08,33452.0,106.3779,106.4342,106.1712,106.1994,33452.0
2018-08-09 15:00:00,113.06,113.11,112.86,113.0,141062.0,106.1806,106.2276,105.9928,106.1243,141062.0
2018-08-09 15:30:00,113.0,113.12,112.82,112.9,185805.0,106.1243,106.237,105.9552,106.0304,185805.0
2018-08-10 09:30:00,112.18,112.48,110.88,111.0,61968.0,105.3542,105.6359,104.1333,104.246,61968.0
2018-08-10 10:00:00,110.93,111.56,110.66,111.15,55285.0,104.1802,104.7719,103.9267,104.3869,55285.0
2018-08-10 10:30:00,111.15,111.37,111.0,111.19,76131.0,104.3869,104.5935,104.246,104.4244,76131.0
2018-08-10 11:00:00,111.18,111.27,110.89,110.9,55201.0,104.415,104.4996,104.1427,104.1521,55201.0
2018-08-10 11:30:00,110.91,111.43,110.81,111.17,102038.0,104.1615,104.6498,104.0675,104.4056,102038.0
2018-08-10 12:00:00,111.18,111.49,111.14,111.43,25493.0,104.415,104.7062,104.3775,104.6498,25493.0
2018-08-10 12:30:00,111.4,111.43,110.73,110.84,38130.0,104.6216,104.6498,103.9924,104.0957,38130.0
2018-08-10 13:00:00,110.86,111.03,110.78,110.97,46154.0,104.1145,104.2742,104.0394,104.2178,46154.0
2018-08-10 13:30:00,110.96,110.98,110.57,110.57,24177.0,104.2084,104.2272,103.8421,103.8421,24177.0
2018-08-10 14:00:00,110.61,111.0,110.42,110.54,34017.0,103.8797,104.246,103.7013,103.814,34017.0
2018-08-10 14:30:00,110.54,110.95,110.5,110.85,36361.0,103.814,104.199,103.7764,104.1051,36361.0
2018-08-10 15:00:00,110.81,110.86,110.49,110.77,88200.0,104.0675,104.1145,103.767,104.03,88200.0
2018-08-10 15:30:00,110.77,110.82,110.48,110.51,227319.0,104.03,104.0769,103.7576,103.7858,227319.0
2018-08-13 09:30:00,110.51,111.23,110.3,110.76,54162.0,103.7858,104.462,103.5886,104.0206,54162.0
2018-08-13 10:00:00,110.7,111.0,110.33,110.51,78642.0,103.9642,104.246,103.6168,103.7858,78642.0
2018-08-13 10:30:00,110.55,110.79,110.32,110.62,38453.0,103.8234,104.0488,103.6074,103.8891,38453.0
2018-08-13 11:00:00,110.63,110.69,109.89,110.12,68158.0,103.8985,103.9548,103.2035,103.4195,68158.0
2018-08-13 11:30:00,110.05,110.54,109.73,109.75,36685.0,103.3538,103.814,103.0533,103.072,36685.0
2018-08-13 12:00:00,109.72,110.12,109.46,109.82,33188.0,103.0439,103.4195,102.7997,103.1378,33188.0
2018-08-13 12:30:00,109.89,110.03,109.75,109.79,32037.0,103.2035,103.335,103.072,103.1096,32037.0
2018-08-13 13:00:00,109.79,109.98,109.55,109.98,32881.0,103.1096,103.288,102.8842,103.288,32881.0
2018-08-13 13:30:00,109.98,110.2,109.89,110.2,40316.0,103.288,103.4947,103.2035,103.4947,40316.0
2018-08-13 14:00:00,110.18,110.39,110.14,110.38,41481.0,103.4759,103.6731,103.4383,103.6637,41481.0
2018-08-13 14:30:00,110.39,110.53,110.25,110.43,61504.0,103.6731,103.8046,103.5416,103.7107,61504.0
2018-08-13 15:00:00,110.41,110.58,110.25,110.27,81158.0,103.6919,103.8515,103.5416,103.5604,81158.0
2018-08-13 15:30:00,110.3,110.62,110.3,110.34,112321.0,103.5886,103.8891,103.5886,103.6261,112321.0
2018-08-14 09:30:00,110.35,110.99,110.01,110.63,25862.0,103.6355,104.2366,103.3162,103.8985,25862.0
2018-08-14 10:00:00,110.65,111.59,110.25,111.59,33577.0,103.9173,104.8001,103.5416,104.8001,33577.0
2018-08-14 10:30:00,111.57,111.84,111.22,111.57,41127.0,104.7813,105.0349,104.4526,104.7813,41127.0
2018-08-14 11:00:00,111.62,111.65,111.17,111.24,27613.0,104.8283,104.8564,104.4056,104.4714,27613.0
2018-08-14 11:30:00,111.33,111.65,111.24,111.35,53202.0,104.5559,104.8564,104.4714,104.5747,53202.0
2018-08-14 12:00:00,111.37,111.62,111.16,111.26,25321.0,104.5935,104.8283,104.3962,104.4902,25321.0
2018-08-14 12:30:00,111.34,111.65,111.34,111.37,30005.0,104.5653,104.8564,104.5653,104.5935,30005.0
2018-08-14 13:00:00,111.39,111.49,111.12,111.47,27899.0,104.6123,104.7062,104.3587,104.6874,27899.0
2018-08-14 13:30:00,111.47,111.83,111.35,111.58,113117.0,104.6874,105.0255,104.5747,104.7907,113117.0
2018-08-14 14:00:00,111.49,111.7,111.33,111.7,25097.0,104.7062,104.9034,104.5559,104.9034,25097.0
2018-08-14 14:30:00,111.7,111.73,111.36,111.41,43463.0,104.9034,104.9316,104.5841,104.631,43463.0
2018-08-14 15:00:00,111.42,111.47,111.11,111.4,27051.0,104.6404,104.6874,104.3493,104.6216,27051.0
2018-08-14 15:30:00,111.33,111.58,111.27,111.36,130947.0,104.5559,104.7907,104.4996,104.5841,130947.0
2018-08-15 09:30:00,111.0,111.0,109.41,109.83,50987.0,104.246,104.246,102.7527,103.1472,50987.0
2018-08-15 10:00:00,109.65,109.77,109.21,109.33,48365.0,102.9781,103.0908,102.5649,102.6776,48365.0
2018-08-15 10:30:00,109.33,109.83,109.22,109.67,44968.0,102.6776,103.1472,102.5743,102.9969,44968.0
2018-08-15 11:00:00,109.58,109.94,109.5,109.83,40683.0,102.9124,103.2505,102.8373,103.1472,40683.0
2018-08-15 11:30:00,109.86,109.94,109.64,109.76,23904.0,103.1753,103.2505,102.9687,103.0814,23904.0
2018-08-15 12:00:00,109.66,109.87,109.57,109.7,55431.0,102.9875,103.1847,102.903,103.0251,55431.0
2018-08-15 12:30:00,109.68,109.85,109.63,109.73,77238.0,103.0063,103.166,102.9593,103.0533,77238.0
2018-08-15 13:00:00,109.75,109.8,109.41,109.52,43266.0,103.072,103.119,102.7527,102.856,43266.0
2018-08-15 13:30:00,109.56,109.56,109.38,109.44,37865.0,102.8936,102.8936,102.7246,102.7809,37865.0
2018-08-15 14:00:00,109.43,109.5,109.19,109.31,29077.0,102.7715,102.8373,102.5461,102.6588,29077.0
2018-08-15 14:30:00,109.31,109.46,109.14,109.37,36208.0,102.6588,102.7997,102.4992,102.7152,36208.0
2018-08-15 15:00:00,109.39,109.86,109.32,109.81,34715.0,102.7339,103.1753,102.6682,103.1284,34715.0
2018-08-15 15:30:00,109.84,110.18,109.65,109.81,176486.0,103.1566,103.4759,102.9781,103.1284,176486.0
2018-08-16 09:30:00,110.5,110.71,109.76,110.08,76841.0,103.7764,103.9736,103.0814,103.382,76841.0
2018-08-16 10:00:00,110.03,110.22,109.84,109.94,29763.0,103.335,103.5134,103.1566,103.2505,29763.0
2018-08-16 10:30:00,109.94,110.22,109.76,110.19,43118.0,103.2505,103.5134,103.0814,103.4853,43118.0
2018-08-16 11:00:00,110.17,110.89,110.07,110.09,107774.0,103.4665,104.1427,103.3726,103.3914,107774.0
2018-08-16 11:30:00,110.07,110.96,110.07,110.63,1252528.0,103.3726,104.2084,103.3726,103.8985,1252528.0
2018-08-16 12:00:00,110.61,110.69,110.21,110.6,33387.0,103.8797,103.9548,103.5041,103.8703,33387.0
2018-08-16 12:30:00,110.6,110.63,110.04,110.04,32525.0,103.8703,103.8985,103.3444,103.3444,32525.0
2018-08-16 13:00:00,110.02,110.22,109.71,110.1,50477.0,103.3256,103.5134,103.0345,103.4007,50477.0
2018-08-16 13:30:00,110.06,110.06,109.66,109.9,59448.0,103.3632,103.3632,102.9875,103.2129,59448.0
2018-08-16 14:00:00,109.88,110.22,109.75,110.08,73153.0,103.1941,103.5134,103.072,103.382,73153.0
2018-08-16 14:30:00,110.03,110.22,109.77,109.97,24975.0,103.335,103.5134,103.0908,103.2787,24975.0
2018-08-16 15:00:00,109.96,110.19,109.89,109.91,35635.0,103.2693,103.4853,103.2035,103.2223,35635.0
2018-08-16 15:30:00,109.85,109.87,109.65,109.84,147238.0,103.166,103.1847,102.9781,103.1566,147238.0
2018-08-17 09:30:00,109.75,110.62,109.65,109.99,74806.0,103.072,103.8891,102.9781,103.2974,74806.0
2018-08-17 10:00:00,109.98,110.14,109.8,110.07,29456.0,103.288,103.4383,103.119,103.3726,29456.0
2018-08-17 10:30:00,110.14,110.14,109.82,109.88,28479.0,103.4383,103.4383,103.1378,103.1941,28479.0
2018-08-17 11:00:00,110.03,110.57,109.88,110.4,51940.0,103.335,103.8421,103.1941,103.6825,51940.0
2018-08-17 11:30:00,110.46,110.7,110.38,110.39,26914.0,103.7388,103.9642,103.6637,103.6731,26914.0
2018-08-17 12:00:00,110.5,110.57,110.38,110.51,11164.0,103.7764,103.8421,103.6637,103.7858,11164.0
2018-08-17 12:30:00,110.46,110.46,110.21,110.3,9364.0,103.7388,103.7388,103.5041,103.5886,9364.0
2018-08-17 13:00:00,110.22,110.33,110.14,110.26,24993.0,103.5134,103.6168,103.4383,103.551,24993.0
2018-08-17 13:30:00,110.32,110.35,110.21,110.25,9901.0,103.6074,103.6355,103.5041,103.5416,9901.0
2018-08-17 14:00:00,110.32,110.63,110.3,110.6,26461.0,103.6074,103.8985,103.5886,103.8703,26461.0
2018-08-17 14:30:00,110.54,110.73,110.4,110.58,35925.0,103.814,103.9924,103.6825,103.8515,35925.0
2018-08-17 15:00:00,110.6,110.6,110.19,110.37,71278.0,103.8703,103.8703,103.4853,103.6543,71278.0
2018-08-17 15:30:00,110.35,110.55,110.23,110.33,194809.0,103.6355,103.8234,103.5228,103.6168,194809.0
2018-08-20 09:30:00,110.02,110.33,109.38,109.99,62278.0,103.3256,103.6168,102.7246,103.2974,62278.0
2018-08-20 10:00:00,110.01,110.48,109.92,110.0,37059.0,103.3162,103.7576,103.2317,103.3068,37059.0
2018-08-20 10:30:00,109.92,109.92,109.62,109.67,14945.0,103.2317,103.2317,102.95,102.9969,14945.0
2018-08-20 11:00:00,109.73,109.89,109.67,109.82,21953.0,103.0533,103.2035,102.9969,103.1378,21953.0
2018-08-20 11:30:00,109.78,109.78,109.53,109.7,32686.0,103.1002,103.1002,102.8654,103.0251,32686.0
2018-08-20 12:00:00,109.67,109.78,109.65,109.67,23104.0,102.9969,103.1002,102.9781,102.9969,23104.0
2018-08-20 12:30:00,109.65,109.81,109.61,109.8,80096.0,102.9781,103.1284,102.9406,103.119,80096.0
2018-08-20 13:00:00,109.8,109.85,109.62,109.62,32734.0,103.119,103.166,102.95,102.95,32734.0
2018-08-20 13:30:00,109.64,109.72,109.52,109.56,15486.0,102.9687,103.0439,102.856,102.8936,15486.0
2018-08-20 14:00:00,109.56,110.08,109.49,110.03,43096.0,102.8936,103.382,102.8279,103.335,43096.0
2018-08-20 14:30:00,110.05,110.27,109.97,110.21,28169.0,103.3538,103.5604,103.2787,103.5041,28169.0
2018-08-20 15:00:00,110.21,110.25,110.06,110.08,23336.0,103.5041,103.5416,103.3632,103.382,23336.0
2018-08-20 15:30:00,110.06,110.18,109.94,110.04,137094.0,103.3632,103.4759,103.2505,103.3444,137094.0
2018-08-21 09:30:00,110.11,111.48,110.11,111.36,55029.0,103.6692,104.9591,103.6692,104.8461,55029.0
2018-08-21 10:00:00,111.33,111.87,111.18,111.18,61377.0,104.8178,105.3262,104.6766,104.6766,61377.0
2018-08-21 10:30:00,111.26,111.6,110.98,110.98,47256.0,104.7519,105.072,104.4883,104.4883,47256.0
2018-08-21 11:00:00,111.03,111.13,110.78,110.99,21992.0,104.5354,104.6295,104.3,104.4977,21992.0
2018-08-21 11:30:00,110.98,111.4,110.97,111.4,26831.0,104.4883,104.8837,104.4789,104.8837,26831.0
2018-08-21 12:00:00,111.3,111.57,111.22,111.52,15450.0,104.7896,105.0438,104.7143,104.9967,15450.0
2018-08-21 12:30:00,111.49,111.63,111.36,111.4,26131.0,104.9685,105.1003,104.8461,104.8837,26131.0
2018-08-21 13:00:00,111.42,111.49,111.22,111.36,22950.0,104.9026,104.9685,104.7143,104.8461,22950.0
2018-08-21 13:30:00,111.41,111.97,111.4,111.85,58092.0,104.8932,105.4204,104.8837,105.3074,58092.0
2018-08-21 14:00:00,111.88,112.22,111.58,112.21,68502.0,105.3357,105.6558,105.0532,105.6464,68502.0
2018-08-21 14:30:00,112.22,112.22,111.61,111.74,36739.0,105.6558,105.6558,105.0815,105.2038,36739.0
2018-08-21 15:00:00,111.76,111.98,111.69,111.83,56773.0,105.2227,105.4298,105.1568,105.2886,56773.0
2018-08-21 15:30:00,111.82,111.87,111.73,111.78,137562.0,105.2792,105.3262,105.1944,105.2415,137562.0
2018-08-22 09:30:00,111.81,112.81,111.66,112.75,82401.0,105.2698,106.2113,105.1285,106.1548,82401.0
2018-08-22 10:00:00,112.7,113.02,112.3,112.73,71406.0,106.1077,106.409,105.7311,106.1359,71406.0
2018-08-22 10:30:00,112.79,113.18,112.53,112.8,42933.0,106.1924,106.5596,105.9476,106.2018,42933.0
2018-08-22 11:00:00,112.84,112.85,112.45,112.53,29496.0,106.2395,106.2489,105.8723,105.9476,29496.0
2018-08-22 11:30:00,112.53,112.71,112.18,112.71,39701.0,105.9476,106.1171,105.6181,106.1171,39701.0
2018-08-22 12:00:00,112.64,112.72,112.31,112.31,17994.0,106.0512,106.1265,105.7405,105.7405,17994.0
2018-08-22 12:30:00,112.34,112.45,112.29,112.41,11576.0,105.7688,105.8723,105.7217,105.8347,11576.0
2018-08-22 13:00:00,112.38,112.39,112.08,112.19,13603.0,105.8064,105.8158,105.524,105.6275,13603.0
2018-08-22 13:30:00,112.26,112.28,112.02,112.13,18660.0,105.6934,105.7123,105.4675,105.571,18660.0
2018-08-22 14:00:00,112.15,112.31,112.02,112.21,28894.0,105.5899,105.7405,105.4675,105.6464,28894.0
2018-08-22 14:30:00,112.23,112.77,112.17,112.74,63436.0,105.6652,106.1736,105.6087,106.1454,63436.0
2018-08-22 15:00:00,112.74,112.96,112.67,112.8,62330.0,106.1454,106.3525,106.0795,106.2018,62330.0
2018-08-22 15:30:00,112.79,112.89,112.37,112.47,129241.0,106.1924,106.2866,105.797,105.8911,129241.0
2018-08-23 09:30:00,112.57,112.79,111.47,112.0,42921.0,105.9853,106.1924,104.9496,105.4486,42921.0
2018-08-23 10:00:00,111.8,111.97,110.85,111.13,56967.0,105.2603,105.4204,104.3659,104.6295,56967.0
2018-08-23 10:30:00,111.13,111.86,111.12,111.21,39198.0,104.6295,105.3168,104.6201,104.7049,39198.0
2018-08-23 11:00:00,111.21,111.33,110.45,110.61,21706.0,104.7049,104.8178,103.9893,104.1399,21706.0
2018-08-23 11:30:00,110.49,111.0,110.29,110.86,142240.0,104.027,104.5071,103.8387,104.3753,142240.0
2018-08-23 12:00:00,110.77,111.41,110.71,111.31,13814.0,104.2906,104.8932,104.2341,104.799,13814.0
2018-08-23 12:30:00,111.3,111.3,111.07,111.1,41568.0,104.7896,104.7896,104.573,104.6013,41568.0
2018-08-23 13:00:00,111.15,111.35,111.03,111.34,140764.0,104.6484,104.8367,104.5354,104.8272,140764.0
2018-08-23 13:30:00,111.24,111.24,110.98,111.06,38250.0,104.7331,104.7331,104.4883,104.5636,38250.0
2018-08-23 14:00:00,111.12,111.35,111.06,111.2,40198.0,104.6201,104.8367,104.5636,104.6954,40198.0
2018-08-23 14:30:00,111.16,111.34,110.88,110.98,34375.0,104.6578,104.8272,104.3942,104.4883,34375.0
2018-08-23 15:00:00,111.03,111.1,110.91,110.96,27242.0,104.5354,104.6013,104.4224,104.4695,27242.0
2018-08-23 15:30:00,110.97,111.29,110.93,111.1,96242.0,104.4789,104.7802,104.4412,104.6013,96242.0
2018-08-24 09:30:00,111.43,111.62,111.0,111.38,28324.0,104.912,105.0909,104.5071,104.8649,28324.0
2018-08-24 10:00:00,111.43,111.71,111.22,111.38,28176.0,104.912,105.1756,104.7143,104.8649,28176.0
2018-08-24 10:30:00,111.35,111.98,111.34,111.57,59808.0,104.8367,105.4298,104.8272,105.0438,59808.0
2018-08-24 11:00:00,111.57,111.92,111.27,111.66,137203.0,105.0438,105.3733,104.7613,105.1285,137203.0
2018-08-24 11:30:00,111.62,112.13,111.57,112.03,37491.0,105.0909,105.571,105.0438,105.4769,37491.0
2018-08-24 12:00:00,112.04,112.13,111.7,111.95,21271.0,105.4863,105.571,105.1662,105.4016,21271.0
2018-08-24 12:30:00,111.94,112.09,111.87,111.91,22530.0,105.3922,105.5334,105.3262,105.3639,22530.0
2018-08-24 13:00:00,111.98,112.05,111.68,111.7,13150.0,105.4298,105.4957,105.1474,105.1662,13150.0
2018-08-24 13:30:00,111.7,111.75,111.4,111.72,21217.0,105.1662,105.2133,104.8837,105.185,21217.0
2018-08-24 14:00:00,111.74,111.84,111.59,111.69,14950.0,105.2038,105.298,105.0626,105.1568,14950.0
2018-08-24 14:30:00,111.68,111.74,111.48,111.59,19181.0,105.1474,105.2038,104.9591,105.0626,19181.0
2018-08-24 15:00:00,111.56,111.68,111.43,111.57,26365.0,105.0344,105.1474,104.912,105.0438,26365.0
2018-08-24 15:30:00,111.58,111.69,111.47,111.61,82347.0,105.0532,105.1568,104.9496,105.0815,82347.0
2018-08-27 09:30:00,113.09,113.09,111.91,112.66,46360.0,106.4749,106.4749,105.3639,106.07,46360.0
2018-08-27 10:00:00,112.74,114.23,112.68,114.04,128666.0,106.1454,107.5482,106.0889,107.3693,128666.0
2018-08-27 10:30:00,114.04,114.35,113.61,114.04,67603.0,107.3693,107.6612,106.9645,107.3693,67603.0
2018-08-27 11:00:00,114.08,114.11,113.1,113.28,136674.0,107.407,107.4352,106.4843,106.6538,136674.0
2018-08-27 11:30:00,113.27,113.46,113.04,113.26,27648.0,106.6444,106.8232,106.4278,106.6349,27648.0
2018-08-27 12:00:00,113.31,113.4,112.97,113.08,19555.0,106.682,106.7667,106.3619,106.4655,19555.0
2018-08-27 12:30:00,113.11,113.43,113.08,113.24,28867.0,106.4937,106.795,106.4655,106.6161,28867.0
2018-08-27 13:00:00,113.26,113.31,112.96,112.98,23454.0,106.6349,106.682,106.3525,106.3713,23454.0
2018-08-27 13:30:00,112.98,113.28,112.96,113.28,19648.0,106.3713,106.6538,106.3525,106.6538,19648.0
2018-08-27 14:00:00,113.27,114.69,113.21,114.37,242418.0,106.6444,107.9813,106.5879,107.68,242418.0
2018-08-27 14:30:00,114.39,114.39,113.81,114.12,94656.0,107.6988,107.6988,107.1528,107.4446,94656.0
2018-08-27 15:00:00,114.11,114.11,113.73,113.84,67845.0,107.4352,107.4352,107.0774,107.181,67845.0
2018-08-27 15:30:00,113.84,114.01,113.47,113.58,162335.0,107.181,107.3411,106.8327,106.9362,162335.0
2018-08-28 09:30:00,113.54,114.14,113.17,113.19,27368.0,106.8986,107.4635,106.5502,106.569,27368.0
2018-08-28 10:00:00,113.31,113.97,113.29,113.55,49036.0,106.682,107.3034,106.6632,106.908,49036.0
2018-08-28 10:30:00,113.58,113.91,113.36,113.64,36867.0,106.9362,107.2469,106.7291,106.9927,36867.0
2018-08-28 11:00:00,113.68,113.71,113.23,113.31,23649.0,107.0304,107.0586,106.6067,106.682,23649.0
2018-08-28 11:30:00,113.34,113.39,112.59,112.59,185956.0,106.7103,106.7573,106.0041,106.0041,185956.0
2018-08-28 12:00:00,112.55,112.64,112.29,112.38,35154.0,105.9665,106.0512,105.7217,105.8064,35154.0
2018-08-28 12:30:00,112.39,112.57,112.26,112.41,15946.0,105.8158,105.9853,105.6934,105.8347,15946.0
2018-08-28 13:00:00,112.41,112.51,112.06,112.07,17410.0,105.8347,105.9288,105.5051,105.5145,17410.0
2018-08-28 13:30:00,112.08,112.4,112.04,112.3,11955.0,105.524,105.8252,105.4863,105.7311,11955.0
2018-08-28 14:00:00,112.31,112.59,112.28,112.51,19321.0,105.7405,106.0041,105.7123,105.9288,19321.0
2018-08-28 14:30:00,112.48,112.62,112.31,112.48,32988.0,105.9006,106.0324,105.7405,105.9006,32988.0
2018-08-28 15:00:00,112.5,112.53,112.22,112.24,31848.0,105.9194,105.9476,105.6558,105.6746,31848.0
2018-08-28 15:30:00,112.24,112.24,111.96,112.19,102004.0,105.6746,105.6746,105.411,105.6275,102004.0
2018-08-29 09:30:00,111.92,112.58,111.26,112.27,88130.0,105.3733,105.9947,104.7519,105.7028,88130.0
2018-08-29 10:00:00,112.26,112.26,111.76,112.0,35762.0,105.6934,105.6934,105.2227,105.4486,35762.0
2018-08-29 10:30:00,111.95,112.1,111.84,112.05,59060.0,105.4016,105.5428,105.298,105.4957,59060.0
2018-08-29 11:00:00,112.04,112.69,112.01,112.69,53918.0,105.4863,106.0983,105.4581,106.0983,53918.0
2018-08-29 11:30:00,112.66,113.02,112.54,113.0,40696.0,106.07,106.409,105.9571,106.3901,40696.0
2018-08-29 12:00:00,113.0,113.17,112.94,112.96,27568.0,106.3901,106.5502,106.3337,106.3525,27568.0
2018-08-29 12:30:00,112.94,113.04,112.83,113.04,16257.0,106.3337,106.4278,106.2301,106.4278,16257.0
2018-08-29 13:00:00,113.04,113.07,112.88,113.01,28591.0,106.4278,106.4561,106.2772,106.3996,28591.0
2018-08-29 13:30:00,113.02,113.03,112.81,112.88,20700.0,106.409,106.4184,106.2113,106.2772,20700.0
2018-08-29 14:00:00,112.89,113.13,112.89,113.06,29959.0,106.2866,106.5125,106.2866,106.4466,29959.0
2018-08-29 14:30:00,113.07,113.24,112.99,113.23,19237.0,106.4561,106.6161,106.3807,106.6067,19237.0
2018-08-29 15:00:00,113.23,113.38,113.23,113.33,39963.0,106.6067,106.7479,106.6067,106.7008,39963.0
2018-08-29 15:30:00,113.32,113.65,113.31,113.4,134127.0,106.6914,107.0021,106.682,106.7667,134127.0
2018-08-30 09:30:00,113.35,113.35,112.51,112.75,42136.0,106.7197,106.7197,105.9288,106.1548,42136.0
2018-08-30 10:00:00,112.73,113.29,112.7,113.11,41415.0,106.1359,106.6632,106.1077,106.4937,41415.0
2018-08-30 10:30:00,113.1,113.35,112.47,112.56,39814.0,106.4843,106.7197,105.8911,105.9759,39814.0
2018-08-30 11:00:00,112.66,112.67,112.0,112.09,35649.0,106.07,106.0795,105.4486,105.5334,35649.0
2018-08-30 11:30:00,112.04,112.4,112.04,112.34,33147.0,105.4863,105.8252,105.4863,105.7688,33147.0
2018-08-30 12:00:00,112.34,112.58,112.26,112.57,17535.0,105.7688,105.9947,105.6934,105.9853,17535.0
2018-08-30 12:30:00,112.52,112.66,112.45,112.59,15400.0,105.9382,106.07,105.8723,106.0041,15400.0
2018-08-30 13:00:00,112.57,112.72,112.49,112.67,15421.0,105.9853,106.1265,105.91,106.0795,15421.0
2018-08-30 13:30:00,112.7,112.73,112.53,112.58,28460.0,106.1077,106.1359,105.9476,105.9947,28460.0
2018-08-30 14:00:00,112.58,112.6,112.16,112.18,31498.0,105.9947,106.0135,105.5993,105.6181,31498.0
2018-08-30 14:30:00,112.2,112.49,112.19,112.33,63567.0,105.6369,105.91,105.6275,105.7593,63567.0
2018-08-30 15:00:00,112.28,112.35,112.0,112.07,159331.0,105.7123,105.7782,105.4486,105.5145,159331.0
2018-08-30 15:30:00,112.08,112.23,112.08,112.15,94402.0,105.524,105.6652,105.524,105.5899,94402.0
2018-08-31 09:30:00,111.8,112.15,110.83,111.65,100263.0,105.2603,105.5899,104.3471,105.1191,100263.0
2018-08-31 10:00:00,111.73,111.85,111.21,111.33,23500.0,105.1944,105.3074,104.7049,104.8178,23500.0
2018-08-31 10:30:00,111.45,111.46,111.05,111.18,38199.0,104.9308,104.9402,104.5542,104.6766,38199.0
2018-08-31 11:00:00,111.17,111.26,110.65,110.74,78712.0,104.6672,104.7519,104.1776,104.2623,78712.0
2018-08-31 11:30:00,110.76,110.79,110.16,110.3,23432.0,104.2812,104.3094,103.7163,103.8481,23432.0
2018-08-31 12:00:00,110.32,110.33,110.02,110.11,29123.0,103.8669,103.8763,103.5845,103.6692,29123.0
2018-08-31 12:30:00,110.14,110.19,110.0,110.05,112250.0,103.6974,103.7445,103.5656,103.6127,112250.0
2018-08-31 13:00:00,110.07,110.56,110.0,110.48,30711.0,103.6315,104.0929,103.5656,104.0176,30711.0
2018-08-31 13:30:00,110.43,110.53,110.33,110.53,14239.0,103.9705,104.0646,103.8763,104.0646,14239.0
2018-08-31 14:00:00,110.54,110.55,110.21,110.5,22939.0,104.074,104.0835,103.7633,104.0364,22939.0
2018-08-31 14:30:00,110.5,110.73,110.47,110.5,22226.0,104.0364,104.2529,104.0081,104.0364,22226.0
2018-08-31 15:00:00,110.55,110.82,110.39,110.39,67095.0,104.0835,104.3377,103.9328,103.9328,67095.0
2018-08-31 15:30:00,110.38,110.97,110.37,110.81,119296.0,103.9234,104.4789,103.914,104.3282,119296.0
2018-09-04 09:30:00,110.0,110.77,109.9,110.27,67751.0,103.5656,104.2906,103.4715,103.8198,67751.0
2018-09-04 10:00:00,110.4,110.66,109.87,109.87,83357.0,103.9422,104.187,103.4432,103.4432,83357.0
2018-09-04 10:30:00,109.87,110.44,109.64,110.19,40310.0,103.4432,103.9799,103.2267,103.7445,40310.0
2018-09-04 11:00:00,110.14,110.29,109.88,110.0,29496.0,103.6974,103.8387,103.4526,103.5656,29496.0
2018-09-04 11:30:00,110.0,110.5,109.97,110.27,21322.0,103.5656,104.0364,103.5374,103.8198,21322.0
2018-09-04 12:00:00,110.3,110.34,109.93,110.16,17491.0,103.8481,103.8857,103.4997,103.7163,17491.0
2018-09-04 12:30:00,110.1,110.23,110.01,110.17,24312.0,103.6598,103.7822,103.575,103.7257,24312.0
2018-09-04 13:00:00,110.15,110.22,109.82,109.82,19088.0,103.7069,103.7728,103.3962,103.3962,19088.0
2018-09-04 13:30:00,109.81,109.91,109.33,109.69,36033.0,103.3867,103.4809,102.9348,103.2738,36033.0
2018-09-04 14:00:00,109.72,110.1,109.71,109.98,22636.0,103.302,103.6598,103.2926,103.5468,22636.0
2018-09-04 14:30:00,110.01,111.0,110.01,110.78,58553.0,103.575,104.5071,103.575,104.3,58553.0
2018-09-04 15:00:00,110.77,110.88,110.56,110.59,56394.0,104.2906,104.3942,104.0929,104.1211,56394.0
2018-09-04 15:30:00,110.61,110.85,110.59,110.65,118764.0,104.1399,104.3659,104.1211,104.1776,118764.0
2018-09-05 09:30:00,110.36,111.19,110.19,110.81,62990.0,103.9046,104.686,103.7445,104.3282,62990.0
2018-09-05 10:00:00,110.8,110.88,109.44,109.5,75247.0,104.3188,104.3942,103.0384,103.0949,75247.0
2018-09-05 10:30:00,109.54,110.22,109.23,110.17,61274.0,103.1325,103.7728,102.8407,103.7257,61274.0
2018-09-05 11:00:00,110.2,110.51,110.04,110.05,60975.0,103.7539,104.0458,103.6033,103.6127,60975.0
2018-09-05 11:30:00,110.11,110.48,110.1,110.14,15754.0,103.6692,104.0176,103.6598,103.6974,15754.0
2018-09-05 12:00:00,110.11,110.26,109.8,110.05,22853.0,103.6692,103.8104,103.3773,103.6127,22853.0
2018-09-05 12:30:00,110.09,110.13,109.83,109.85,12638.0,103.6504,103.688,103.4056,103.4244,12638.0
2018-09-05 13:00:00,109.82,110.24,109.73,110.24,44228.0,103.3962,103.7916,103.3114,103.7916,44228.0
2018-09-05 13:30:00,110.25,110.32,109.86,110.02,36363.0,103.801,103.8669,103.4338,103.5845,36363.0
2018-09-05 14:00:00,110.06,110.16,109.92,110.05,51380.0,103.6221,103.7163,103.4903,103.6127,51380.0
2018-09-05 14:30:00,109.98,110.34,109.89,110.28,36188.0,103.5468,103.8857,103.4621,103.8293,36188.0
2018-09-05 15:00:00,110.29,110.4,110.09,110.16,52968.0,103.8387,103.9422,103.6504,103.7163,52968.0
2018-09-05 15:30:00,110.2,110.3,109.95,110.01,112036.0,103.7539,103.8481,103.5186,103.575,112036.0
2018-09-06 09:30:00,110.5,111.44,110.25,110.8,28275.0,104.0364,104.9214,103.801,104.3188,28275.0
2018-09-06 10:00:00,110.84,110.87,110.34,110.67,20894.0,104.3565,104.3847,103.8857,104.1964,20894.0
2018-09-06 10:30:00,110.8,110.8,110.28,110.42,20507.0,104.3188,104.3188,103.8293,103.9611,20507.0
2018-09-06 11:00:00,110.42,110.42,110.07,110.29,21224.0,103.9611,103.9611,103.6315,103.8387,21224.0
2018-09-06 11:30:00,110.25,110.29,109.98,110.19,22643.0,103.801,103.8387,103.5468,103.7445,22643.0
2018-09-06 12:00:00,110.17,110.21,109.68,109.68,26366.0,103.7257,103.7633,103.2643,103.2643,26366.0
2018-09-06 12:30:00,109.7,109.86,109.59,109.6,14826.0,103.2832,103.4338,103.1796,103.189,14826.0
2018-09-06 13:00:00,109.56,109.7,109.42,109.63,13155.0,103.1514,103.2832,103.0196,103.2173,13155.0
2018-09-06 13:30:00,109.66,109.94,109.66,109.81,13660.0,103.2455,103.5091,103.2455,103.3867,13660.0
2018-09-06 14:00:00,109.84,110.16,109.84,109.88,20349.0,103.415,103.7163,103.415,103.4526,20349.0
2018-09-06 14:30:00,109.9,110.13,109.8,110.11,30964.0,103.4715,103.688,103.3773,103.6692,30964.0
2018-09-06 15:00:00,110.09,110.35,110.08,110.35,25861.0,103.6504,103.8952,103.641,103.8952,25861.0
2018-09-06 15:30:00,110.35,110.47,110.2,110.24,114558.0,103.8952,104.0081,103.7539,103.7916,114558.0
2018-09-07 09:30:00,109.74,110.38,109.25,110.25,53670.0,103.3208,103.9234,102.8595,103.801,53670.0
2018-09-07 10:00:00,110.25,110.63,110.2,110.55,29284.0,103.801,104.1588,103.7539,104.0835,29284.0
2018-09-07 10:30:00,110.54,111.08,110.45,110.97,31276.0,104.074,104.5825,103.9893,104.4789,31276.0
2018-09-07 11:00:00,111.01,111.09,110.65,110.75,31981.0,104.5166,104.5919,104.1776,104.2718,31981.0
2018-09-07 11:30:00,110.63,110.8,110.47,110.49,19586.0,104.1588,104.3188,104.0081,104.027,19586.0
2018-09-07 12:00:00,110.45,110.57,110.26,110.33,32514.0,103.9893,104.1023,103.8104,103.8763,32514.0
2018-09-07 12:30:00,110.35,110.58,110.3,110.48,32421.0,103.8952,104.1117,103.8481,104.0176,32421.0
2018-09-07 13:00:00,110.48,110.48,110.01,110.15,20055.0,104.0176,104.0176,103.575,103.7069,20055.0
2018-09-07 13:30:00,110.15,110.24,110.05,110.23,15135.0,103.7069,103.7916,103.6127,103.7822,15135.0
2018-09-07 14:00:00,110.25,110.79,110.21,110.66,48974.0,103.801,104.3094,103.7633,104.187,48974.0
2018-09-07 14:30:00,110.62,110.64,110.44,110.61,30615.0,104.1494,104.1682,103.9799,104.1399,30615.0
2018-09-07 15:00:00,110.56,110.71,110.5,110.51,54469.0,104.0929,104.2341,104.0364,104.0458,54469.0
2018-09-07 15:30:00,110.5,110.91,110.41,110.83,214619.0,104.0364,104.4224,103.9516,104.3471,214619.0
2018-09-10 09:30:00,110.44,110.63,106.33,106.97,194614.0,103.9799,104.1588,100.1103,100.7129,194614.0
2018-09-10 10:00:00,107.0,108.21,107.0,108.14,98315.0,100.7411,101.8803,100.7411,101.8144,98315.0
2018-09-10 10:30:00,108.07,108.73,107.77,108.12,85424.0,101.7485,102.3699,101.4661,101.7956,85424.0
2018-09-10 11:00:00,108.12,108.28,107.88,108.28,54984.0,101.7956,101.9462,101.5696,101.9462,54984.0
2018-09-10 11:30:00,108.28,108.36,108.06,108.32,123486.0,101.9462,102.0216,101.7391,101.9839,123486.0
2018-09-10 12:00:00,108.32,108.35,108.08,108.08,151100.0,101.9839,102.0121,101.7579,101.7579,151100.0
2018-09-10 12:30:00,108.07,108.17,107.51,107.58,76967.0,101.7485,101.8427,101.2213,101.2872,76967.0
2018-09-10 13:00:00,107.57,107.67,107.02,107.22,72302.0,101.2778,101.3719,100.7599,100.9482,72302.0
2018-09-10 13:30:00,107.19,107.33,106.54,106.55,113366.0,100.92,101.0518,100.308,100.3174,113366.0
2018-09-10 14:00:00,106.54,106.76,106.1,106.2,106502.0,100.308,100.5152,99.8938,99.9879,106502.0
2018-09-10 14:30:00,106.19,107.28,106.19,107.23,92922.0,99.9785,101.0047,99.9785,100.9577,92922.0
2018-09-10 15:00:00,107.22,107.54,107.21,107.44,202841.0,100.9482,101.2495,100.9388,101.1554,202841.0
2018-09-10 15:30:00,107.43,107.44,107.0,107.2,346772.0,101.146,101.1554,100.7411,100.9294,346772.0
2018-09-11 09:30:00,106.7,107.05,106.25,106.26,84017.0,100.4587,100.7882,100.035,100.0444,84017.0
2018-09-11 10:00:00,106.26,107.57,106.24,107.28,82115.0,100.0444,101.2778,100.0256,101.0047,82115.0
2018-09-11 10:30:00,107.25,107.83,107.2,107.46,48133.0,100.9765,101.5226,100.9294,101.1742,48133.0
2018-09-11 11:00:00,107.49,108.46,107.49,108.42,80456.0,101.2025,102.1157,101.2025,102.0781,80456.0
2018-09-11 11:30:00,108.42,109.1,108.38,109.03,71788.0,102.0781,102.7183,102.0404,102.6524,71788.0
2018-09-11 12:00:00,109.06,109.44,109.01,109.31,159310.0,102.6806,103.0384,102.6335,102.916,159310.0
2018-09-11 12:30:00,109.32,109.88,109.3,109.49,129774.0,102.9254,103.4526,102.9066,103.0855,129774.0
2018-09-11 13:00:00,109.52,109.81,109.02,109.07,38916.0,103.1137,103.3867,102.643,102.69,38916.0
2018-09-11 13:30:00,109.04,109.2,108.87,109.11,67418.0,102.6618,102.8124,102.5017,102.7277,67418.0
2018-09-11 14:00:00,109.09,109.29,109.0,109.25,36529.0,102.7089,102.8972,102.6241,102.8595,36529.0
2018-09-11 14:30:00,109.22,109.59,109.21,109.4,73795.0,102.8313,103.1796,102.8218,103.0007,73795.0
2018-09-11 15:00:00,109.41,109.64,108.96,108.97,113734.0,103.0101,103.2267,102.5865,102.5959,113734.0
2018-09-11 15:30:00,108.95,109.24,108.93,109.09,260442.0,102.577,102.8501,102.5582,102.7089,260442.0
2018-09-12 09:30:00,109.19,109.82,108.33,108.51,61997.0,102.803,103.3962,101.9933,102.1628,61997.0
2018-09-12 10:00:00,108.48,108.77,107.87,107.93,46299.0,102.1345,102.4076,101.5602,101.6167,46299.0
2018-09-12 10:30:00,107.98,108.44,107.65,108.39,111011.0,101.6638,102.0969,101.3531,102.0498,111011.0
2018-09-12 11:00:00,108.31,108.42,107.7,108.4,37125.0,101.9745,102.0781,101.4002,102.0592,37125.0
2018-09-12 11:30:00,108.43,108.58,108.16,108.37,27073.0,102.0875,102.2287,101.8333,102.031,27073.0
2018-09-12 12:00:00,108.37,108.65,108.3,108.52,33552.0,102.031,102.2946,101.9651,102.1722,33552.0
2018-09-12 12:30:00,108.48,108.59,108.4,108.56,25343.0,102.1345,102.2381,102.0592,102.2099,25343.0
2018-09-12 13:00:00,108.54,108.78,108.45,108.67,24978.0,102.191,102.417,102.1063,102.3134,24978.0
2018-09-12 13:30:00,108.7,108.98,108.49,108.95,37018.0,102.3417,102.6053,102.144,102.577,37018.0
2018-09-12 14:00:00,108.89,109.28,108.8,109.26,98787.0,102.5206,102.8877,102.4358,102.8689,98787.0
2018-09-12 14:30:00,109.28,109.6,109.07,109.16,104669.0,102.8877,103.189,102.69,102.7748,104669.0
2018-09-12 15:00:00,109.17,109.28,108.95,109.05,49885.0,102.7842,102.8877,102.577,102.6712,49885.0
2018-09-12 15:30:00,109.09,109.09,108.76,108.87,115317.0,102.7089,102.7089,102.3982,102.5017,115317.0
2018-09-13 09:30:00,109.79,110.5,108.99,110.42,39596.0,103.3679,104.0364,102.6147,103.9611,39596.0
2018-09-13 10:00:00,110.5,111.32,110.13,110.38,106639.0,104.0364,104.8084,103.688,103.9234,106639.0
2018-09-13 10:30:00,110.32,111.1,109.95,110.97,41862.0,103.8669,104.6013,103.5186,104.4789,41862.0
2018-09-13 11:00:00,111.1,111.1,110.09,110.19,25807.0,104.6013,104.6013,103.6504,103.7445,25807.0
2018-09-13 11:30:00,110.23,110.28,109.71,110.11,15319.0,103.7822,103.8293,103.2926,103.6692,15319.0
2018-09-13 12:00:00,110.13,110.27,109.92,110.18,20975.0,103.688,103.8198,103.4903,103.7351,20975.0
2018-09-13 12:30:00,110.25,110.25,109.91,109.93,7669.0,103.801,103.801,103.4809,103.4997,7669.0
2018-09-13 13:00:00,109.94,110.02,109.61,109.73,10059.0,103.5091,103.5845,103.1984,103.3114,10059.0
2018-09-13 13:30:00,109.74,109.82,109.5,109.52,8985.0,103.3208,103.3962,103.0949,103.1137,8985.0
2018-09-13 14:00:00,109.54,109.79,109.51,109.74,15158.0,103.1325,103.3679,103.1043,103.3208,15158.0
2018-09-13 14:30:00,109.79,109.91,109.71,109.83,8221.0,103.3679,103.4809,103.2926,103.4056,8221.0
2018-09-13 15:00:00,109.9,109.9,109.64,109.64,15647.0,103.4715,103.4715,103.2267,103.2267,15647.0
2018-09-13 15:30:00,109.64,109.77,109.55,109.69,99595.0,103.2267,103.3491,103.142,103.2738,99595.0
2018-09-14 09:30:00,109.7,110.96,109.7,110.85,46395.0,103.2832,104.4695,103.2832,104.3659,46395.0
2018-09-14 10:00:00,110.86,111.06,110.53,110.7,35744.0,104.3753,104.5636,104.0646,104.2247,35744.0
2018-09-14 10:30:00,110.7,111.11,110.58,110.77,30943.0,104.2247,104.6107,104.1117,104.2906,30943.0
2018-09-14 11:00:00,110.77,111.26,110.76,111.16,24976.0,104.2906,104.7519,104.2812,104.6578,24976.0
2018-09-14 11:30:00,111.15,111.21,110.9,111.07,46655.0,104.6484,104.7049,104.413,104.573,46655.0
2018-09-14 12:00:00,111.06,111.13,110.65,110.81,33870.0,104.5636,104.6295,104.1776,104.3282,33870.0
2018-09-14 12:30:00,110.8,110.9,110.76,110.76,19618.0,104.3188,104.413,104.2812,104.2812,19618.0
2018-09-14 13:00:00,110.78,110.88,110.53,110.87,20473.0,104.3,104.3942,104.0646,104.3847,20473.0
2018-09-14 13:30:00,110.86,111.14,110.65,111.14,39589.0,104.3753,104.6389,104.1776,104.6389,39589.0
2018-09-14 14:00:00,111.07,111.4,111.0,111.24,28661.0,104.573,104.8837,104.5071,104.7331,28661.0
2018-09-14 14:30:00,111.22,111.45,111.16,111.25,19170.0,104.7143,104.9308,104.6578,104.7425,19170.0
2018-09-14 15:00:00,111.23,111.5,111.19,111.33,30339.0,104.7237,104.9779,104.686,104.8178,30339.0
2018-09-14 15:30:00,111.28,111.41,111.17,111.19,115190.0,104.7708,104.8932,104.6672,104.686,115190.0
2018-09-17 09:30:00,112.03,112.49,111.74,112.01,62852.0,105.4769,105.91,105.2038,105.4581,62852.0
2018-09-17 10:00:00,112.04,112.43,111.59,112.36,44767.0,105.4863,105.8535,105.0626,105.7876,44767.0
2018-09-17 10:30:00,112.38,112.38,111.81,111.81,28627.0,105.8064,105.8064,105.2698,105.2698,28627.0
2018-09-17 11:00:00,111.8,112.1,111.76,111.94,31171.0,105.2603,105.5428,105.2227,105.3922,31171.0
2018-09-17 11:30:00,111.96,112.17,111.78,111.82,26626.0,105.411,105.6087,105.2415,105.2792,26626.0
2018-09-17 12:00:00,111.77,111.8,111.37,111.57,24293.0,105.2321,105.2603,104.8555,105.0438,24293.0
2018-09-17 12:30:00,111.56,111.63,111.22,111.32,28590.0,105.0344,105.1003,104.7143,104.8084,28590.0
2018-09-17 13:00:00,111.32,111.32,110.92,110.95,23052.0,104.8084,104.8084,104.4318,104.4601,23052.0
2018-09-17 13:30:00,110.91,111.0,110.71,110.87,19474.0,104.4224,104.5071,104.2341,104.3847,19474.0
2018-09-17 14:00:00,110.86,111.31,110.85,111.28,23330.0,104.3753,104.799,104.3659,104.7708,23330.0
2018-09-17 14:30:00,111.29,111.36,110.89,110.99,38071.0,104.7802,104.8461,104.4036,104.4977,38071.0
2018-09-17 15:00:00,110.99,111.14,110.76,110.89,41942.0,104.4977,104.6389,104.2812,104.4036,41942.0
2018-09-17 15:30:00,110.88,111.01,110.71,110.96,127376.0,104.3942,104.5166,104.2341,104.4695,127376.0
2018-09-18 09:30:00,110.84,111.84,110.84,111.16,34922.0,104.3565,105.298,104.3565,104.6578,34922.0
2018-09-18 10:00:00,111.19,112.09,111.15,111.94,50326.0,104.686,105.5334,104.6484,105.3922,50326.0
2018-09-18 10:30:00,111.93,112.08,111.72,111.91,49395.0,105.3827,105.524,105.185,105.3639,49395.0
2018-09-18 11:00:00,111.96,112.54,111.91,112.54,68465.0,105.411,105.9571,105.3639,105.9571,68465.0
2018-09-18 11:30:00,112.45,112.67,112.32,112.66,39244.0,105.8723,106.0795,105.7499,106.07,39244.0
2018-09-18 12:00:00,112.7,113.09,112.64,112.64,63409.0,106.1077,106.4749,106.0512,106.0512,63409.0
2018-09-18 12:30:00,112.6,112.96,112.6,112.79,41472.0,106.0135,106.3525,106.0135,106.1924,41472.0
2018-09-18 13:00:00,112.8,112.94,112.46,112.55,23727.0,106.2018,106.3337,105.8817,105.9665,23727.0
2018-09-18 13:30:00,112.48,112.79,112.48,112.72,26297.0,105.9006,106.1924,105.9006,106.1265,26297.0
2018-09-18 14:00:00,112.71,112.82,112.62,112.67,31600.0,106.1171,106.2207,106.0324,106.0795,31600.0
2018-09-18 14:30:00,112.64,112.87,112.57,112.72,24416.0,106.0512,106.2678,105.9853,106.1265,24416.0
2018-09-18 15:00:00,112.72,112.94,112.67,112.78,32659.0,106.1265,106.3337,106.0795,106.183,32659.0
2018-09-18 15:30:00,112.79,113.09,112.78,112.86,108223.0,106.1924,106.4749,106.183,106.2583,108223.0
2018-09-19 09:30:00,112.64,114.87,112.56,114.73,59723.0,106.0512,108.1508,105.9759,108.019,59723.0
2018-09-19 10:00:00,114.8,114.9,113.8,113.91,46623.0,108.0849,108.179,107.1434,107.2469,46623.0
2018-09-19 10:30:00,113.84,113.9,113.24,113.72,51313.0,107.181,107.2375,106.6161,107.068,51313.0
2018-09-19 11:00:00,113.76,114.22,113.48,114.03,63647.0,107.1057,107.5388,106.8421,107.3599,63647.0
2018-09-19 11:30:00,113.92,114.23,113.51,113.61,42713.0,107.2563,107.5482,106.8703,106.9645,42713.0
2018-09-19 12:00:00,113.57,113.9,113.52,113.76,35639.0,106.9268,107.2375,106.8797,107.1057,35639.0
2018-09-19 12:30:00,113.71,113.96,113.5,113.96,24357.0,107.0586,107.294,106.8609,107.294,24357.0
2018-09-19 13:00:00,113.92,114.06,113.68,113.77,24396.0,107.2563,107.3881,107.0304,107.1151,24396.0
2018-09-19 13:30:00,113.76,114.07,113.73,113.98,31936.0,107.1057,107.3976,107.0774,107.3128,31936.0
2018-09-19 14:00:00,113.97,114.03,113.79,113.82,46497.0,107.3034,107.3599,107.1339,107.1622,46497.0
2018-09-19 14:30:00,113.83,114.22,113.8,114.09,50287.0,107.1716,107.5388,107.1434,107.4164,50287.0
2018-09-19 15:00:00,114.13,114.41,114.12,114.37,79964.0,107.454,107.7177,107.4446,107.68,79964.0
2018-09-19 15:30:00,114.36,114.76,114.3,114.44,261010.0,107.6706,108.0472,107.6141,107.7459,261010.0
2018-09-20 09:30:00,114.64,117.57,114.64,116.14,156506.0,107.9342,110.6928,107.9342,109.3465,156506.0
2018-09-20 10:00:00,116.11,116.4,115.26,115.45,96356.0,109.3182,109.5913,108.5179,108.6968,96356.0
2018-09-20 10:30:00,115.37,115.71,115.08,115.43,53423.0,108.6215,108.9416,108.3485,108.678,53423.0
2018-09-20 11:00:00,115.42,115.74,115.25,115.47,49845.0,108.6686,108.9699,108.5085,108.7157,49845.0
2018-09-20 11:30:00,115.44,115.46,114.65,115.03,41922.0,108.6874,108.7063,107.9436,108.3014,41922.0
2018-09-20 12:00:00,115.03,115.11,114.87,114.96,24069.0,108.3014,108.3767,108.1508,108.2355,24069.0
2018-09-20 12:30:00,114.98,115.15,114.91,115.0,33468.0,108.2543,108.4144,108.1884,108.2732,33468.0
2018-09-20 13:00:00,115.04,115.06,114.78,114.81,30276.0,108.3108,108.3296,108.066,108.0943,30276.0
2018-09-20 13:30:00,114.8,114.93,114.61,114.93,49015.0,108.0849,108.2073,107.906,108.2073,49015.0
2018-09-20 14:00:00,114.94,115.19,114.85,115.15,50275.0,108.2167,108.452,108.1319,108.4144,50275.0
2018-09-20 14:30:00,115.12,115.38,115.08,115.11,40387.0,108.3861,108.6309,108.3485,108.3767,40387.0
2018-09-20 15:00:00,115.1,115.5,115.06,115.34,49687.0,108.3673,108.7439,108.3296,108.5933,49687.0
2018-09-20 15:30:00,115.32,115.38,114.96,115.1,206199.0,108.5744,108.6309,108.2355,108.3673,206199.0
2018-09-21 09:30:00,115.41,115.41,112.79,113.68,280708.0,108.6592,108.6592,106.1924,107.0304,280708.0
2018-09-21 10:00:00,113.57,114.0,113.1,113.83,77009.0,106.9268,107.3317,106.4843,107.1716,77009.0
2018-09-21 10:30:00,113.86,114.48,113.85,114.48,55783.0,107.1998,107.7836,107.1904,107.7836,55783.0
2018-09-21 11:00:00,114.43,115.17,114.17,115.06,256609.0,107.7365,108.4332,107.4917,108.3296,256609.0
2018-09-21 11:30:00,115.14,115.3,114.54,114.74,43618.0,108.405,108.5556,107.8401,108.0284,43618.0
2018-09-21 12:00:00,114.72,114.89,114.42,114.46,19135.0,108.0095,108.1696,107.7271,107.7647,19135.0
2018-09-21 12:30:00,114.45,114.74,114.34,114.71,41006.0,107.7553,108.0284,107.6518,108.0001,41006.0
2018-09-21 13:00:00,114.73,115.12,114.61,115.06,22832.0,108.019,108.3861,107.906,108.3296,22832.0
2018-09-21 13:30:00,115.08,115.39,114.83,115.29,83435.0,108.3485,108.6403,108.1131,108.5462,83435.0
2018-09-21 14:00:00,115.19,115.39,115.1,115.32,75970.0,108.452,108.6403,108.3673,108.5744,75970.0
2018-09-21 14:30:00,115.34,115.4,115.19,115.2,61534.0,108.5933,108.6498,108.452,108.4615,61534.0
2018-09-21 15:00:00,115.23,115.9,115.23,115.8,179334.0,108.4897,109.1205,108.4897,109.0264,179334.0
2018-09-21 15:30:00,115.81,115.89,115.38,115.57,457630.0,109.0358,109.1111,108.6309,108.8098,457630.0
2018-09-24 09:30:00,114.85,115.09,114.24,114.63,81965.0,108.1319,108.3579,107.5576,107.9248,81965.0
2018-09-24 10:00:00,114.63,114.88,114.23,114.3,68916.0,107.9248,108.1602,107.5482,107.6141,68916.0
2018-09-24 10:30:00,114.31,114.56,113.63,114.2,57778.0,107.6235,107.8589,106.9833,107.52,57778.0
2018-09-24 11:00:00,114.14,114.48,114.04,114.15,35945.0,107.4635,107.7836,107.3693,107.4729,35945.0
2018-09-24 11:30:00,114.1,114.52,114.02,114.45,34741.0,107.4258,107.8212,107.3505,107.7553,34741.0
2018-09-24 12:00:00,114.5,114.59,114.16,114.16,69109.0,107.8024,107.8871,107.4823,107.4823,69109.0
2018-09-24 12:30:00,114.18,114.25,114.09,114.11,12726.0,107.5011,107.567,107.4164,107.4352,12726.0
2018-09-24 13:00:00,114.14,114.25,114.06,114.16,19654.0,107.4635,107.567,107.3881,107.4823,19654.0
2018-09-24 13:30:00,114.19,114.7,114.19,114.66,40635.0,107.5105,107.9907,107.5105,107.953,40635.0
2018-09-24 14:00:00,114.69,115.05,114.68,115.0,137337.0,107.9813,108.3202,107.9719,108.2732,137337.0
2018-09-24 14:30:00,114.98,115.05,114.82,114.99,58596.0,108.2543,108.3202,108.1037,108.2637,58596.0
2018-09-24 15:00:00,114.97,115.04,114.52,114.6,90450.0,108.2449,108.3108,107.8212,107.8966,90450.0
2018-09-24 15:30:00,114.6,114.65,114.33,114.54,145146.0,107.8966,107.9436,107.6423,107.8401,145146.0
2018-09-25 09:30:00,114.5,115.04,113.65,113.65,41956.0,107.8024,108.3108,107.0021,107.0021,41956.0
2018-09-25 10:00:00,113.71,114.02,113.7,113.88,45599.0,107.0586,107.3505,107.0492,107.2187,45599.0
2018-09-25 10:30:00,113.9,114.0,113.61,113.65,24037.0,107.2375,107.3317,106.9645,107.0021,24037.0
2018-09-25 11:00:00,113.67,113.72,113.29,113.37,46564.0,107.021,107.068,106.6632,106.7385,46564.0
2018-09-25 11:30:00,113.36,113.4,113.12,113.12,36386.0,106.7291,106.7667,106.5031,106.5031,36386.0
2018-09-25 12:00:00,113.19,113.65,113.19,113.54,88884.0,106.569,107.0021,106.569,106.8986,88884.0
2018-09-25 12:30:00,113.54,113.66,113.38,113.4,45178.0,106.8986,107.0115,106.7479,106.7667,45178.0
2018-09-25 13:00:00,113.39,113.44,113.12,113.4,33659.0,106.7573,106.8044,106.5031,106.7667,33659.0
2018-09-25 13:30:00,113.41,113.41,113.13,113.22,34835.0,106.7762,106.7762,106.5125,106.5973,34835.0
2018-09-25 14:00:00,113.18,113.27,113.15,113.26,29798.0,106.5596,106.6444,106.5314,106.6349,29798.0
2018-09-25 14:30:00,113.24,113.25,112.86,112.97,95573.0,106.6161,106.6255,106.2583,106.3619,95573.0
2018-09-25 15:00:00,112.97,113.01,112.82,112.91,64575.0,106.3619,106.3996,106.2207,106.3054,64575.0
2018-09-25 15:30:00,112.91,113.09,112.71,112.86,251617.0,106.3054,106.4749,106.1171,106.2583,251617.0
2018-09-26 09:30:00,112.72,112.85,111.28,111.47,52565.0,106.1265,106.2489,104.7708,104.9496,52565.0
2018-09-26 10:00:00,111.49,112.0,111.3,111.77,132161.0,104.9685,105.4486,104.7896,105.2321,132161.0
2018-09-26 10:30:00,111.72,111.83,111.54,111.67,31843.0,105.185,105.2886,105.0155,105.1379,31843.0
2018-09-26 11:00:00,111.68,112.11,111.62,112.09,44532.0,105.1474,105.5522,105.0909,105.5334,44532.0
2018-09-26 11:30:00,112.13,112.55,112.07,112.1,50069.0,105.571,105.9665,105.5145,105.5428,50069.0
2018-09-26 12:00:00,112.09,112.35,111.73,112.29,20110.0,105.5334,105.7782,105.1944,105.7217,20110.0
2018-09-26 12:30:00,112.27,112.9,112.27,112.71,31457.0,105.7028,106.296,105.7028,106.1171,31457.0
2018-09-26 13:00:00,112.75,113.04,112.65,112.95,23030.0,106.1548,106.4278,106.0606,106.3431,23030.0
2018-09-26 13:30:00,112.89,113.35,112.75,113.15,71627.0,106.2866,106.7197,106.1548,106.5314,71627.0
2018-09-26 14:00:00,113.09,113.93,113.08,113.46,57307.0,106.4749,107.2657,106.4655,106.8232,57307.0
2018-09-26 14:30:00,113.42,113.42,112.68,113.09,38982.0,106.7856,106.7856,106.0889,106.4749,38982.0
2018-09-26 15:00:00,113.12,113.39,112.99,113.16,42394.0,106.5031,106.7573,106.3807,106.5408,42394.0
2018-09-26 15:30:00,113.17,113.18,112.65,112.83,226297.0,106.5502,106.5596,106.0606,106.2301,226297.0
2018-09-27 09:30:00,113.39,114.05,112.95,113.89,87476.0,106.7573,107.3787,106.3431,107.2281,87476.0
2018-09-27 10:00:00,113.78,114.94,113.78,114.43,73301.0,107.1245,108.2167,107.1245,107.7365,73301.0
2018-09-27 10:30:00,114.43,115.38,114.13,115.38,122835.0,107.7365,108.6309,107.454,108.6309,122835.0
2018-09-27 11:00:00,115.38,115.66,114.65,114.81,93971.0,108.6309,108.8946,107.9436,108.0943,93971.0
2018-09-27 11:30:00,114.79,114.97,114.54,114.56,20602.0,108.0754,108.2449,107.8401,107.8589,20602.0
2018-09-27 12:00:00,114.53,114.64,114.36,114.53,23391.0,107.8307,107.9342,107.6706,107.8307,23391.0
2018-09-27 12:30:00,114.55,114.71,114.32,114.44,18588.0,107.8495,108.0001,107.6329,107.7459,18588.0
2018-09-27 13:00:00,114.43,114.57,114.37,114.48,23719.0,107.7365,107.8683,107.68,107.7836,23719.0
2018-09-27 13:30:00,114.48,114.59,114.32,114.44,23887.0,107.7836,107.8871,107.6329,107.7459,23887.0
2018-09-27 14:00:00,114.42,114.42,113.68,113.71,49135.0,107.7271,107.7271,107.0304,107.0586,49135.0
2018-09-27 14:30:00,113.68,113.76,113.41,113.42,90964.0,107.0304,107.1057,106.7762,106.7856,90964.0
2018-09-27 15:00:00,113.42,113.6,113.29,113.34,85419.0,106.7856,106.9551,106.6632,106.7103,85419.0
2018-09-27 15:30:00,113.34,113.35,112.94,113.03,217603.0,106.7103,106.7197,106.3337,106.4184,217603.0
2018-09-28 09:30:00,112.4,112.84,111.36,111.51,96133.0,105.8252,106.2395,104.8461,104.9873,96133.0
2018-09-28 10:00:00,111.49,111.51,111.11,111.32,60311.0,104.9685,104.9873,104.6107,104.8084,60311.0
2018-09-28 10:30:00,111.32,111.62,111.2,111.38,47106.0,104.8084,105.0909,104.6954,104.8649,47106.0
2018-09-28 11:00:00,111.34,111.47,110.75,111.43,65527.0,104.8272,104.9496,104.2718,104.912,65527.0
2018-09-28 11:30:00,111.46,111.55,111.11,111.26,37514.0,104.9402,105.025,104.6107,104.7519,37514.0
2018-09-28 12:00:00,111.25,111.28,110.76,110.78,25424.0,104.7425,104.7708,104.2812,104.3,25424.0
2018-09-28 12:30:00,110.75,110.9,110.52,110.87,47842.0,104.2718,104.413,104.0552,104.3847,47842.0
2018-09-28 13:00:00,110.88,111.12,110.76,110.76,58068.0,104.3942,104.6201,104.2812,104.2812,58068.0
2018-09-28 13:30:00,110.79,110.82,110.56,110.61,39288.0,104.3094,104.3377,104.0929,104.1399,39288.0
2018-09-28 14:00:00,110.59,111.02,110.42,110.81,68237.0,104.1211,104.526,103.9611,104.3282,68237.0
2018-09-28 14:30:00,110.81,111.04,110.79,110.97,57081.0,104.3282,104.5448,104.3094,104.4789,57081.0
2018-09-28 15:00:00,110.98,111.3,110.82,111.25,112790.0,104.4883,104.7896,104.3377,104.7425,112790.0
2018-09-28 15:30:00,111.23,111.36,111.07,111.18,127395.0,104.7237,104.8461,104.573,104.6766,127395.0
2018-10-01 09:30:00,111.86,112.74,111.2,112.67,44541.0,105.3168,106.1454,104.6954,106.0795,44541.0
2018-10-01 10:00:00,112.87,112.89,112.19,112.19,51519.0,106.2678,106.2866,105.6275,105.6275,51519.0
2018-10-01 10:30:00,112.24,112.44,112.11,112.36,26572.0,105.6746,105.8629,105.5522,105.7876,26572.0
2018-10-01 11:00:00,112.38,112.74,112.28,112.7,32033.0,105.8064,106.1454,105.7123,106.1077,32033.0
2018-10-01 11:30:00,112.65,113.0,112.58,112.92,29085.0,106.0606,106.3901,105.9947,106.3148,29085.0
2018-10-01 12:00:00,112.86,112.98,112.59,112.62,26350.0,106.2583,106.3713,106.0041,106.0324,26350.0
2018-10-01 12:30:00,112.62,112.66,112.11,112.32,32937.0,106.0324,106.07,105.5522,105.7499,32937.0
2018-10-01 13:00:00,112.34,112.64,112.32,112.6,75777.0,105.7688,106.0512,105.7499,106.0135,75777.0
2018-10-01 13:30:00,112.58,112.75,112.36,112.48,56381.0,105.9947,106.1548,105.7876,105.9006,56381.0
2018-10-01 14:00:00,112.51,112.82,112.35,112.69,37082.0,105.9288,106.2207,105.7782,106.0983,37082.0
2018-10-01 14:30:00,112.72,112.83,112.59,112.7,14782.0,106.1265,106.2301,106.0041,106.1077,14782.0
2018-10-01 15:00:00,112.74,112.83,112.38,112.49,30879.0,106.1454,106.2301,105.8064,105.91,30879.0
2018-10-01 15:30:00,112.49,112.5,112.18,112.29,103737.0,105.91,105.9194,105.6181,105.7217,103737.0
2018-10-02 09:30:00,111.77,112.38,111.77,112.34,31744.0,105.2321,105.8064,105.2321,105.7688,31744.0
2018-10-02 10:00:00,112.27,112.3,111.87,111.99,17980.0,105.7028,105.7311,105.3262,105.4392,17980.0
2018-10-02 10:30:00,112.01,112.05,111.64,111.96,21310.0,105.4581,105.4957,105.1097,105.411,21310.0
2018-10-02 11:00:00,111.98,112.46,111.97,112.28,18273.0,105.4298,105.8817,105.4204,105.7123,18273.0
2018-10-02 11:30:00,112.28,112.7,112.28,112.63,17903.0,105.7123,106.1077,105.7123,106.0418,17903.0
2018-10-02 12:00:00,112.66,112.97,112.63,112.93,17254.0,106.07,106.3619,106.0418,106.3242,17254.0
2018-10-02 12:30:00,112.91,113.21,112.87,113.09,26738.0,106.3054,106.5879,106.2678,106.4749,26738.0
2018-10-02 13:00:00,113.12,113.19,112.79,112.85,15735.0,106.5031,106.569,106.1924,106.2489,15735.0
2018-10-02 13:30:00,112.86,113.13,112.73,113.03,26578.0,106.2583,106.5125,106.1359,106.4184,26578.0
2018-10-02 14:00:00,113.15,113.24,112.92,113.02,16395.0,106.5314,106.6161,106.3148,106.409,16395.0
2018-10-02 14:30:00,112.98,113.01,112.53,112.58,46285.0,106.3713,106.3996,105.9476,105.9947,46285.0
2018-10-02 15:00:00,112.58,112.58,112.21,112.32,72506.0,105.9947,105.9947,105.6464,105.7499,72506.0
2018-10-02 15:30:00,112.32,112.41,112.22,112.36,167999.0,105.7499,105.8347,105.6558,105.7876,167999.0
2018-10-03 09:30:00,112.43,113.45,112.43,112.57,40724.0,105.8535,106.8138,105.8535,105.9853,40724.0
2018-10-03 10:00:00,112.55,113.1,112.51,112.93,40689.0,105.9665,106.4843,105.9288,106.3242,40689.0
2018-10-03 10:30:00,113.02,113.37,112.72,112.81,20667.0,106.409,106.7385,106.1265,106.2113,20667.0
2018-10-03 11:00:00,112.84,113.17,112.72,113.17,11023.0,106.2395,106.5502,106.1265,106.5502,11023.0
2018-10-03 11:30:00,113.22,113.27,113.0,113.05,17340.0,106.5973,106.6444,106.3901,106.4372,17340.0
2018-10-03 12:00:00,113.03,113.24,112.7,113.17,19745.0,106.4184,106.6161,106.1077,106.5502,19745.0
2018-10-03 12:30:00,113.14,113.24,113.04,113.23,13867.0,106.522,106.6161,106.4278,106.6067,13867.0
2018-10-03 13:00:00,113.25,113.5,113.22,113.45,14225.0,106.6255,106.8609,106.5973,106.8138,14225.0
2018-10-03 13:30:00,113.46,113.46,113.27,113.42,17139.0,106.8232,106.8232,106.6444,106.7856,17139.0
2018-10-03 14:00:00,113.39,113.5,113.38,113.42,17200.0,106.7573,106.8609,106.7479,106.7856,17200.0
2018-10-03 14:30:00,113.44,113.44,112.95,113.03,20691.0,106.8044,106.8044,106.3431,106.4184,20691.0
2018-10-03 15:00:00,113.11,113.13,112.84,112.98,70462.0,106.4937,106.5125,106.2395,106.3713,70462.0
2018-10-03 15:30:00,113.01,113.08,112.81,112.85,132928.0,106.3996,106.4655,106.2113,106.2489,132928.0
2018-10-04 09:30:00,112.45,114.57,112.09,114.57,247447.0,105.8723,107.8683,105.5334,107.8683,247447.0
2018-10-04 10:00:00,114.5,114.59,113.47,113.84,30107.0,107.8024,107.8871,106.8327,107.181,30107.0
2018-10-04 10:30:00,113.8,114.46,113.77,114.28,145385.0,107.1434,107.7647,107.1151,107.5953,145385.0
2018-10-04 11:00:00,114.36,114.37,113.97,114.02,61410.0,107.6706,107.68,107.3034,107.3505,61410.0
2018-10-04 11:30:00,114.03,114.24,113.51,113.54,23578.0,107.3599,107.5576,106.8703,106.8986,23578.0
2018-10-04 12:00:00,113.51,113.52,111.74,111.74,49315.0,106.8703,106.8797,105.2038,105.2038,49315.0
2018-10-04 12:30:00,111.8,112.19,111.63,112.13,77303.0,105.2603,105.6275,105.1003,105.571,77303.0
2018-10-04 13:00:00,112.08,112.09,111.89,111.94,42408.0,105.524,105.5334,105.3451,105.3922,42408.0
2018-10-04 13:30:00,111.93,112.06,111.76,111.92,93299.0,105.3827,105.5051,105.2227,105.3733,93299.0
2018-10-04 14:00:00,111.95,111.98,111.51,111.51,53366.0,105.4016,105.4298,104.9873,104.9873,53366.0
2018-10-04 14:30:00,111.5,111.8,111.42,111.77,66829.0,104.9779,105.2603,104.9026,105.2321,66829.0
2018-10-04 15:00:00,111.78,112.01,111.76,111.85,257736.0,105.2415,105.4581,105.2227,105.3074,257736.0
2018-10-04 15:30:00,111.88,111.9,111.48,111.5,357044.0,105.3357,105.3545,104.9591,104.9779,357044.0
2018-10-05 09:30:00,111.74,111.94,110.64,111.4,75849.0,105.2038,105.3922,104.1682,104.8837,75849.0
2018-10-05 10:00:00,111.36,111.56,110.85,111.0,55804.0,104.8461,105.0344,104.3659,104.5071,55804.0
2018-10-05 10:30:00,111.1,111.33,110.6,110.64,106877.0,104.6013,104.8178,104.1305,104.1682,106877.0
2018-10-05 11:00:00,110.71,110.78,110.44,110.66,60767.0,104.2341,104.3,103.9799,104.187,60767.0
2018-10-05 11:30:00,110.61,110.74,109.62,109.82,47226.0,104.1399,104.2623,103.2079,103.3962,47226.0
2018-10-05 12:00:00,109.84,110.0,109.76,109.76,34004.0,103.415,103.5656,103.3397,103.3397,34004.0
2018-10-05 12:30:00,109.75,109.98,109.71,109.83,86672.0,103.3303,103.5468,103.2926,103.4056,86672.0
2018-10-05 13:00:00,109.86,109.87,109.65,109.7,68626.0,103.4338,103.4432,103.2361,103.2832,68626.0
2018-10-05 13:30:00,109.72,110.11,109.45,110.09,41637.0,103.302,103.6692,103.0478,103.6504,41637.0
2018-10-05 14:00:00,110.07,110.53,110.0,110.44,47556.0,103.6315,104.0646,103.5656,103.9799,47556.0
2018-10-05 14:30:00,110.49,110.65,110.35,110.55,39570.0,104.027,104.1776,103.8952,104.0835,39570.0
2018-10-05 15:00:00,110.55,110.73,110.42,110.59,62422.0,104.0835,104.2529,103.9611,104.1211,62422.0
2018-10-05 15:30:00,110.61,110.81,110.4,110.65,122688.0,104.1399,104.3282,103.9422,104.1776,122688.0
2018-10-08 09:30:00,110.31,110.96,110.21,110.85,35461.0,103.8575,104.4695,103.7633,104.3659,35461.0
2018-10-08 10:00:00,110.66,110.95,110.35,110.4,35733.0,104.187,104.4601,103.8952,103.9422,35733.0
2018-10-08 10:30:00,110.34,110.34,109.64,109.72,99050.0,103.8857,103.8857,103.2267,103.302,99050.0
2018-10-08 11:00:00,109.73,109.87,109.64,109.77,108822.0,103.3114,103.4432,103.2267,103.3491,108822.0
2018-10-08 11:30:00,109.75,109.81,109.53,109.68,143554.0,103.3303,103.3867,103.1231,103.2643,143554.0
2018-10-08 12:00:00,109.68,110.32,109.68,110.27,48302.0,103.2643,103.8669,103.2643,103.8198,48302.0
2018-10-08 12:30:00,110.25,110.78,110.25,110.38,26764.0,103.801,104.3,103.801,103.9234,26764.0
2018-10-08 13:00:00,110.34,110.42,110.13,110.23,25891.0,103.8857,103.9611,103.688,103.7822,25891.0
2018-10-08 13:30:00,110.22,110.32,110.01,110.01,24872.0,103.7728,103.8669,103.575,103.575,24872.0
2018-10-08 14:00:00,110.0,110.39,109.95,110.35,118437.0,103.5656,103.9328,103.5186,103.8952,118437.0
2018-10-08 14:30:00,110.37,110.57,110.36,110.41,23458.0,103.914,104.1023,103.9046,103.9516,23458.0
2018-10-08 15:00:00,110.4,110.75,110.39,110.73,36479.0,103.9422,104.2718,103.9328,104.2529,36479.0
2018-10-08 15:30:00,110.74,110.83,110.64,110.68,117549.0,104.2623,104.3471,104.1682,104.2059,117549.0
2018-10-09 09:30:00,110.38,110.58,109.71,110.43,82047.0,103.9234,104.1117,103.2926,103.9705,82047.0
2018-10-09 10:00:00,110.5,110.59,110.1,110.23,46423.0,104.0364,104.1211,103.6598,103.7822,46423.0
2018-10-09 10:30:00,110.21,110.5,110.09,110.23,44626.0,103.7633,104.0364,103.6504,103.7822,44626.0
2018-10-09 11:00:00,110.24,110.46,110.09,110.35,35002.0,103.7916,103.9987,103.6504,103.8952,35002.0
2018-10-09 11:30:00,110.32,110.37,109.96,110.13,90494.0,103.8669,103.914,103.528,103.688,90494.0
2018-10-09 12:00:00,110.12,110.21,109.91,110.06,35331.0,103.6786,103.7633,103.4809,103.6221,35331.0
2018-10-09 12:30:00,110.04,110.07,109.44,109.58,35237.0,103.6033,103.6315,103.0384,103.1702,35237.0
2018-10-09 13:00:00,109.62,109.8,109.5,109.78,33705.0,103.2079,103.3773,103.0949,103.3585,33705.0
2018-10-09 13:30:00,109.85,109.85,109.47,109.55,17583.0,103.4244,103.4244,103.0666,103.142,17583.0
2018-10-09 14:00:00,109.51,109.59,109.37,109.51,22546.0,103.1043,103.1796,102.9725,103.1043,22546.0
2018-10-09 14:30:00,109.51,109.7,109.46,109.62,27627.0,103.1043,103.2832,103.0572,103.2079,27627.0
2018-10-09 15:00:00,109.62,109.64,109.27,109.28,68226.0,103.2079,103.2267,102.8783,102.8877,68226.0
2018-10-09 15:30:00,109.27,109.29,109.04,109.15,195161.0,102.8783,102.8972,102.6618,102.7653,195161.0
2018-10-10 09:30:00,108.35,108.35,106.28,106.54,152698.0,102.0121,102.0121,100.0632,100.308,152698.0
2018-10-10 10:00:00,106.54,107.57,106.39,107.28,124512.0,100.308,101.2778,100.1668,101.0047,124512.0
2018-10-10 10:30:00,107.27,107.31,105.13,105.43,132772.0,100.9953,101.033,98.9805,99.2629,132772.0
2018-10-10 11:00:00,105.43,105.81,105.29,105.6,155977.0,99.2629,99.6207,99.1311,99.423,155977.0
2018-10-10 11:30:00,105.62,105.85,105.34,105.67,95918.0,99.4418,99.6584,99.1782,99.4889,95918.0
2018-10-10 12:00:00,105.69,106.03,105.52,105.7,61215.0,99.5077,99.8279,99.3477,99.5172,61215.0
2018-10-10 12:30:00,105.7,106.63,105.66,106.25,112049.0,99.5172,100.3928,99.4795,100.035,112049.0
2018-10-10 13:00:00,106.26,106.58,106.0,106.35,35295.0,100.0444,100.3457,99.7996,100.1291,35295.0
2018-10-10 13:30:00,106.31,106.42,105.96,105.99,40923.0,100.0915,100.195,99.7619,99.7902,40923.0
2018-10-10 14:00:00,105.99,106.01,105.17,105.85,87405.0,99.7902,99.809,99.0182,99.6584,87405.0
2018-10-10 14:30:00,105.83,106.35,105.81,106.19,45722.0,99.6396,100.1291,99.6207,99.9785,45722.0
2018-10-10 15:00:00,106.22,106.22,105.5,105.83,44125.0,100.0067,100.0067,99.3289,99.6396,44125.0
2018-10-10 15:30:00,105.83,105.9,105.21,105.26,167902.0,99.6396,99.7055,99.0558,99.1029,167902.0
2018-10-11 09:30:00,104.51,105.31,104.07,105.04,60165.0,98.3968,99.15,97.9825,98.8958,60165.0
2018-10-11 10:00:00,105.0,105.0,102.74,102.99,107707.0,98.8581,98.8581,96.7303,96.9657,107707.0
2018-10-11 10:30:00,103.07,103.24,102.12,102.21,82300.0,97.041,97.2011,96.1466,96.2313,82300.0
2018-10-11 11:00:00,102.21,102.25,101.06,102.09,109000.0,96.2313,96.269,95.1486,96.1183,109000.0
2018-10-11 11:30:00,102.09,102.33,101.29,102.1,55470.0,96.1183,96.3443,95.3651,96.1277,55470.0
2018-10-11 12:00:00,102.13,102.45,101.65,102.17,50081.0,96.156,96.4573,95.7041,96.1936,50081.0
2018-10-11 12:30:00,102.11,102.18,101.65,101.88,52275.0,96.1371,96.2031,95.7041,95.9206,52275.0
2018-10-11 13:00:00,101.83,101.84,101.27,101.59,80546.0,95.8735,95.8829,95.3463,95.6476,80546.0
2018-10-11 13:30:00,101.53,101.76,101.15,101.69,128266.0,95.5911,95.8076,95.2333,95.7417,128266.0
2018-10-11 14:00:00,101.66,101.68,100.43,100.5,143281.0,95.7135,95.7323,94.5554,94.6213,143281.0
2018-10-11 14:30:00,100.5,100.5,98.7,99.46,235968.0,94.6213,94.6213,92.9266,93.6422,235968.0
2018-10-11 15:00:00,99.47,101.06,99.16,100.83,363024.0,93.6516,95.1486,93.3597,94.932,363024.0
2018-10-11 15:30:00,100.74,100.9,100.1,100.37,382398.0,94.8473,94.9979,94.2447,94.4989,382398.0
2018-10-12 09:30:00,101.95,102.8,100.8,102.75,138223.0,95.9865,96.7868,94.9038,96.7397,138223.0
2018-10-12 10:00:00,102.55,102.55,101.9,101.93,71101.0,96.5514,96.5514,95.9394,95.9677,71101.0
2018-10-12 10:30:00,101.97,102.4,101.86,101.98,59611.0,96.0053,96.4102,95.9018,96.0148,59611.0
2018-10-12 11:00:00,101.98,102.03,101.57,101.62,93814.0,96.0148,96.0618,95.6287,95.6758,93814.0
2018-10-12 11:30:00,101.61,102.05,101.32,101.32,118844.0,95.6664,96.0807,95.3934,95.3934,118844.0
2018-10-12 12:00:00,101.31,101.35,100.99,101.07,65121.0,95.3839,95.4216,95.0827,95.158,65121.0
2018-10-12 12:30:00,101.06,101.19,100.5,101.06,51052.0,95.1486,95.271,94.6213,95.1486,51052.0
2018-10-12 13:00:00,101.0,101.32,100.87,100.95,66499.0,95.0921,95.3934,94.9697,95.045,66499.0
2018-10-12 13:30:00,100.91,101.36,100.67,101.3,62924.0,95.0073,95.431,94.7814,95.3745,62924.0
2018-10-12 14:00:00,101.33,101.33,100.58,100.82,209861.0,95.4028,95.4028,94.6966,94.9226,209861.0
2018-10-12 14:30:00,100.86,101.14,100.67,101.01,98836.0,94.9603,95.2239,94.7814,95.1015,98836.0
2018-10-12 15:00:00,101.03,101.37,100.6,101.35,106050.0,95.1203,95.4404,94.7155,95.4216,106050.0
2018-10-12 15:30:00,101.34,101.34,100.71,100.99,528398.0,95.4122,95.4122,94.819,95.0827,528398.0
2018-10-15 09:30:00,100.31,101.65,100.18,100.86,39258.0,94.4424,95.7041,94.32,94.9603,39258.0
2018-10-15 10:00:00,100.93,101.01,100.26,100.71,23636.0,95.0262,95.1015,94.3954,94.819,23636.0
2018-10-15 10:30:00,100.66,100.97,100.11,100.35,29739.0,94.772,95.0638,94.2541,94.4801,29739.0
2018-10-15 11:00:00,100.41,100.48,100.06,100.17,76392.0,94.5366,94.6025,94.2071,94.3106,76392.0
2018-10-15 11:30:00,100.21,100.28,99.84,100.07,78682.0,94.3483,94.4142,93.9999,94.2165,78682.0
2018-10-15 12:00:00,100.12,100.21,99.89,99.96,101463.0,94.2636,94.3483,94.047,94.1129,101463.0
2018-10-15 12:30:00,99.92,99.94,99.5,99.53,82586.0,94.0753,94.0941,93.6798,93.7081,82586.0
2018-10-15 13:00:00,99.54,99.68,98.99,99.18,44312.0,93.7175,93.8493,93.1997,93.3785,44312.0
2018-10-15 13:30:00,99.13,99.84,99.1,99.79,100256.0,93.3315,93.9999,93.3032,93.9529,100256.0
2018-10-15 14:00:00,99.83,100.08,99.56,99.61,40875.0,93.9905,94.2259,93.7363,93.7834,40875.0
2018-10-15 14:30:00,99.56,100.17,99.53,100.07,29002.0,93.7363,94.3106,93.7081,94.2165,29002.0
2018-10-15 15:00:00,100.06,100.06,99.66,99.69,84606.0,94.2071,94.2071,93.8305,93.8587,84606.0
2018-10-15 15:30:00,99.66,99.7,99.25,99.27,164609.0,93.8305,93.8681,93.4444,93.4633,164609.0
2018-10-16 09:30:00,99.83,100.06,99.02,99.53,34405.0,93.9905,94.2071,93.2279,93.7081,34405.0
2018-10-16 10:00:00,99.56,100.31,99.56,99.85,111158.0,93.7363,94.4424,93.7363,94.0093,111158.0
2018-10-16 10:30:00,99.84,100.55,99.8,100.16,113952.0,93.9999,94.6684,93.9623,94.3012,113952.0
2018-10-16 11:00:00,100.18,100.78,100.08,100.66,95684.0,94.32,94.8849,94.2259,94.772,95684.0
2018-10-16 11:30:00,100.64,100.67,100.35,100.53,33751.0,94.7531,94.7814,94.4801,94.6496,33751.0
2018-10-16 12:00:00,100.53,100.75,100.36,100.69,57858.0,94.6496,94.8567,94.4895,94.8002,57858.0
2018-10-16 12:30:00,100.67,100.76,100.43,100.43,45955.0,94.7814,94.8661,94.5554,94.5554,45955.0
2018-10-16 13:00:00,100.43,100.67,100.33,100.59,27860.0,94.5554,94.7814,94.4613,94.7061,27860.0
2018-10-16 13:30:00,100.6,100.94,100.57,100.88,89766.0,94.7155,95.0356,94.6872,94.9791,89766.0
2018-10-16 14:00:00,100.92,100.98,100.79,100.95,34458.0,95.0168,95.0732,94.8944,95.045,34458.0
2018-10-16 14:30:00,100.97,100.97,100.67,100.68,48061.0,95.0638,95.0638,94.7814,94.7908,48061.0
2018-10-16 15:00:00,100.72,100.83,100.46,100.72,63307.0,94.8285,94.932,94.5837,94.8285,63307.0
2018-10-16 15:30:00,100.73,101.11,100.69,100.85,266806.0,94.8379,95.1956,94.8002,94.9509,266806.0
2018-10-17 09:30:00,97.39,98.04,96.12,96.42,249972.0,91.6932,92.3052,90.4975,90.78,249972.0
2018-10-17 10:00:00,96.43,96.68,95.68,95.96,120470.0,90.7894,91.0248,90.0833,90.3469,120470.0
2018-10-17 10:30:00,95.95,96.29,95.72,96.03,115402.0,90.3375,90.6576,90.1209,90.4128,115402.0
2018-10-17 11:00:00,96.03,96.15,95.78,96.01,120921.0,90.4128,90.5258,90.1774,90.394,120921.0
2018-10-17 11:30:00,96.01,96.46,95.66,96.28,92824.0,90.394,90.8176,90.0644,90.6482,92824.0
2018-10-17 12:00:00,96.3,96.58,96.14,96.22,147202.0,90.667,90.9306,90.5164,90.5917,147202.0
2018-10-17 12:30:00,96.17,96.4,96.03,96.19,120650.0,90.5446,90.7612,90.4128,90.5634,120650.0
2018-10-17 13:00:00,96.19,96.33,96.11,96.12,36084.0,90.5634,90.6952,90.4881,90.4975,36084.0
2018-10-17 13:30:00,96.15,96.45,95.98,96.37,132482.0,90.5258,90.8082,90.3657,90.7329,132482.0
2018-10-17 14:00:00,96.34,96.37,95.57,95.57,76887.0,90.7047,90.7329,89.9797,89.9797,76887.0
2018-10-17 14:30:00,95.6,95.94,95.46,95.8,117600.0,90.0079,90.3281,89.8761,90.1962,117600.0
2018-10-17 15:00:00,95.8,96.06,95.52,95.8,154922.0,90.1962,90.441,89.9326,90.1962,154922.0
2018-10-17 15:30:00,95.8,96.27,95.56,96.24,307257.0,90.1962,90.6388,89.9703,90.6105,307257.0
2018-10-18 09:30:00,94.51,96.57,94.4,95.94,259923.0,88.9817,90.9212,88.8781,90.3281,259923.0
2018-10-18 10:00:00,95.87,96.53,95.77,96.35,99667.0,90.2622,90.8835,90.168,90.7141,99667.0
2018-10-18 10:30:00,96.4,96.8,96.38,96.74,94866.0,90.7612,91.1378,90.7423,91.0813,94866.0
2018-10-18 11:00:00,96.74,96.78,96.08,96.08,41726.0,91.0813,91.1189,90.4599,90.4599,41726.0
2018-10-18 11:30:00,96.06,96.11,95.08,95.44,87809.0,90.441,90.4881,89.5184,89.8573,87809.0
2018-10-18 12:00:00,95.41,95.71,95.26,95.54,40917.0,89.8291,90.1115,89.6878,89.9515,40917.0
2018-10-18 12:30:00,95.54,95.57,95.29,95.36,41654.0,89.9515,89.9797,89.7161,89.782,41654.0
2018-10-18 13:00:00,95.34,95.36,94.63,94.68,50343.0,89.7632,89.782,89.0947,89.1418,50343.0
2018-10-18 13:30:00,94.7,94.8,93.73,93.94,72341.0,89.1606,89.2547,88.2473,88.445,72341.0
2018-10-18 14:00:00,93.84,94.27,93.5,93.71,116507.0,88.3509,88.7557,88.0308,88.2285,116507.0
2018-10-18 14:30:00,93.74,94.08,93.6,93.8,106120.0,88.2567,88.5769,88.1249,88.3132,106120.0
2018-10-18 15:00:00,93.8,93.99,93.4,93.92,117843.0,88.3132,88.4921,87.9366,88.4262,117843.0
2018-10-18 15:30:00,93.91,94.38,93.75,94.13,187929.0,88.4168,88.8593,88.2662,88.6239,187929.0
2018-10-19 09:30:00,94.59,94.59,93.79,93.92,147014.0,89.057,89.057,88.3038,88.4262,147014.0
2018-10-19 10:00:00,93.84,94.45,93.84,94.34,57635.0,88.3509,88.9252,88.3509,88.8217,57635.0
2018-10-19 10:30:00,94.39,94.65,94.17,94.26,34269.0,88.8687,89.1135,88.6616,88.7463,34269.0
2018-10-19 11:00:00,94.28,94.56,94.28,94.37,43107.0,88.7652,89.0288,88.7652,88.8499,43107.0
2018-10-19 11:30:00,94.37,94.45,94.04,94.38,33988.0,88.8499,88.9252,88.5392,88.8593,33988.0
2018-10-19 12:00:00,94.41,94.41,93.9,93.95,48781.0,88.8876,88.8876,88.4074,88.4545,48781.0
2018-10-19 12:30:00,93.94,93.98,93.53,93.87,43268.0,88.445,88.4827,88.059,88.3791,43268.0
2018-10-19 13:00:00,93.84,93.85,93.36,93.71,50166.0,88.3509,88.3603,87.899,88.2285,50166.0
2018-10-19 13:30:00,93.7,93.74,93.4,93.54,40009.0,88.2191,88.2567,87.9366,88.0684,40009.0
2018-10-19 14:00:00,93.52,93.54,92.99,93.2,44408.0,88.0496,88.0684,87.5506,87.7483,44408.0
2018-10-19 14:30:00,93.25,93.35,92.97,93.12,37747.0,87.7954,87.8896,87.5318,87.673,37747.0
2018-10-19 15:00:00,93.11,93.22,92.79,93.19,66025.0,87.6636,87.7672,87.3623,87.7389,66025.0
2018-10-19 15:30:00,93.19,93.19,92.83,92.85,228388.0,87.7389,87.7389,87.4,87.4188,228388.0
2018-10-22 09:30:00,93.24,94.11,91.99,92.12,38840.0,87.786,88.6051,86.6091,86.7315,38840.0
2018-10-22 10:00:00,92.08,92.19,91.51,91.58,50260.0,86.6938,86.7974,86.1572,86.2231,50260.0
2018-10-22 10:30:00,91.56,92.41,91.49,92.31,76463.0,86.2043,87.0045,86.1384,86.9104,76463.0
2018-10-22 11:00:00,92.31,92.37,91.75,91.85,42746.0,86.9104,86.9669,86.3832,86.4773,42746.0
2018-10-22 11:30:00,91.78,91.86,91.36,91.73,46719.0,86.4114,86.4867,86.016,86.3643,46719.0
2018-10-22 12:00:00,91.73,91.73,91.07,91.3,35353.0,86.3643,86.3643,85.7429,85.9595,35353.0
2018-10-22 12:30:00,91.37,91.42,91.15,91.21,37865.0,86.0254,86.0725,85.8182,85.8747,37865.0
2018-10-22 13:00:00,91.18,91.94,91.03,91.78,55301.0,85.8465,86.562,85.7053,86.4114,55301.0
2018-10-22 13:30:00,91.79,92.08,91.75,91.83,62657.0,86.4208,86.6938,86.3832,86.4585,62657.0
2018-10-22 14:00:00,91.85,91.95,91.42,91.54,39997.0,86.4773,86.5715,86.0725,86.1854,39997.0
2018-10-22 14:30:00,91.5,91.54,91.19,91.34,107871.0,86.1478,86.1854,85.8559,85.9971,107871.0
2018-10-22 15:00:00,91.32,91.4,90.98,91.01,114067.0,85.9783,86.0536,85.6582,85.6864,114067.0
2018-10-22 15:30:00,90.99,91.09,90.82,90.89,235996.0,85.6676,85.7618,85.5075,85.5735,235996.0
2018-10-23 09:30:00,89.49,89.75,88.44,88.61,142299.0,84.2553,84.5001,83.2668,83.4268,142299.0
2018-10-23 10:00:00,88.58,88.65,87.69,88.06,219328.0,83.3986,83.4645,82.5606,82.909,219328.0
2018-10-23 10:30:00,88.05,89.31,87.9,89.11,120243.0,82.8996,84.0859,82.7584,83.8976,120243.0
2018-10-23 11:00:00,89.1,90.25,89.02,89.98,74862.0,83.8882,84.9709,83.8128,84.7167,74862.0
2018-10-23 11:30:00,90.02,91.08,90.02,90.66,122242.0,84.7543,85.7523,84.7543,85.3569,122242.0
2018-10-23 12:00:00,90.66,91.34,90.33,91.2,75730.0,85.3569,85.9971,85.0462,85.8653,75730.0
2018-10-23 12:30:00,91.23,91.91,91.11,91.53,91840.0,85.8936,86.5338,85.7806,86.176,91840.0
2018-10-23 13:00:00,91.54,92.36,91.5,91.86,64171.0,86.1854,86.9575,86.1478,86.4867,64171.0
2018-10-23 13:30:00,91.85,91.89,91.28,91.36,81653.0,86.4773,86.515,85.9406,86.016,81653.0
2018-10-23 14:00:00,91.36,91.72,91.28,91.59,151567.0,86.016,86.3549,85.9406,86.2325,151567.0
2018-10-23 14:30:00,91.62,92.37,91.59,92.27,69804.0,86.2608,86.9669,86.2325,86.8727,69804.0
2018-10-23 15:00:00,92.24,92.71,92.09,92.55,137852.0,86.8445,87.287,86.7033,87.1364,137852.0
2018-10-23 15:30:00,92.56,92.57,92.22,92.33,279816.0,87.1458,87.1552,86.8257,86.9292,279816.0
2018-10-24 09:30:00,92.39,94.24,91.95,94.23,118172.0,86.9857,88.7275,86.5715,88.7181,118172.0
2018-10-24 10:00:00,94.04,94.13,93.41,93.41,267898.0,88.5392,88.6239,87.946,87.946,267898.0
2018-10-24 10:30:00,93.39,93.39,92.22,92.72,117915.0,87.9272,87.9272,86.8257,87.2964,117915.0
2018-10-24 11:00:00,92.78,92.8,91.59,91.73,69609.0,87.3529,87.3717,86.2325,86.3643,69609.0
2018-10-24 11:30:00,91.59,92.64,91.39,92.51,71020.0,86.2325,87.2211,86.0442,87.0987,71020.0
2018-10-24 12:00:00,92.47,92.78,92.28,92.42,61310.0,87.061,87.3529,86.8821,87.014,61310.0
2018-10-24 12:30:00,92.44,92.45,91.99,92.17,35143.0,87.0328,87.0422,86.6091,86.7786,35143.0
2018-10-24 13:00:00,92.16,92.16,91.22,91.27,27672.0,86.7692,86.7692,85.8842,85.9312,27672.0
2018-10-24 13:30:00,91.25,91.66,91.09,91.41,50144.0,85.9124,86.2984,85.7618,86.063,50144.0
2018-10-24 14:00:00,91.41,91.76,91.04,91.72,49760.0,86.063,86.3926,85.7147,86.3549,49760.0
2018-10-24 14:30:00,91.78,91.99,91.18,91.37,55093.0,86.4114,86.6091,85.8465,86.0254,55093.0
2018-10-24 15:00:00,91.29,91.84,91.14,91.68,205467.0,85.9501,86.4679,85.8088,86.3172,205467.0
2018-10-24 15:30:00,91.67,92.23,91.59,91.7,492842.0,86.3078,86.8351,86.2325,86.3361,492842.0
2018-10-25 09:30:00,92.62,93.87,92.42,93.18,155247.0,87.2023,88.3791,87.014,87.7295,155247.0
2018-10-25 10:00:00,93.1,93.3,92.26,92.31,92449.0,87.6542,87.8425,86.8633,86.9104,92449.0
2018-10-25 10:30:00,92.34,92.52,91.92,92.32,41440.0,86.9386,87.1081,86.5432,86.9198,41440.0
2018-10-25 11:00:00,92.28,92.61,91.6,92.56,58319.0,86.8821,87.1928,86.2419,87.1458,58319.0
2018-10-25 11:30:00,92.44,92.7,91.94,91.99,144601.0,87.0328,87.2776,86.562,86.6091,144601.0
2018-10-25 12:00:00,91.98,91.98,91.39,91.41,69065.0,86.5997,86.5997,86.0442,86.063,69065.0
2018-10-25 12:30:00,91.38,91.52,91.13,91.32,39071.0,86.0348,86.1666,85.7994,85.9783,39071.0
2018-10-25 13:00:00,91.32,91.4,90.88,91.24,37960.0,85.9783,86.0536,85.564,85.903,37960.0
2018-10-25 13:30:00,91.24,91.46,91.12,91.15,66895.0,85.903,86.1101,85.79,85.8182,66895.0
2018-10-25 14:00:00,91.17,92.01,91.07,91.95,106763.0,85.8371,86.6279,85.7429,86.5715,106763.0
2018-10-25 14:30:00,91.97,92.02,91.55,91.85,80843.0,86.5903,86.6374,86.1948,86.4773,80843.0
2018-10-25 15:00:00,91.87,91.9,91.27,91.29,62440.0,86.4961,86.5244,85.9312,85.9501,62440.0
2018-10-25 15:30:00,91.3,91.34,90.81,90.92,201377.0,85.9595,85.9971,85.4981,85.6017,201377.0
2018-10-26 09:30:00,89.5,89.7,87.86,88.18,178716.0,84.2648,84.4531,82.7207,83.022,178716.0
2018-10-26 10:00:00,88.2,88.29,87.08,87.36,519207.0,83.0408,83.1255,81.9863,82.2499,519207.0
2018-10-26 10:30:00,87.37,88.1,86.09,86.38,357355.0,82.2594,82.9467,81.0542,81.3273,357355.0
2018-10-26 11:00:00,86.36,88.03,86.35,87.86,218707.0,81.3084,82.8807,81.299,82.7207,218707.0
2018-10-26 11:30:00,87.83,88.81,87.7,88.51,178435.0,82.6924,83.6151,82.5701,83.3327,178435.0
2018-10-26 12:00:00,88.55,88.88,88.25,88.88,87625.0,83.3703,83.681,83.0879,83.681,87625.0
2018-10-26 12:30:00,88.91,89.3,88.4,89.16,183370.0,83.7093,84.0765,83.2291,83.9447,183370.0
2018-10-26 13:00:00,89.17,89.63,89.1,89.45,113579.0,83.9541,84.3872,83.8882,84.2177,113579.0
2018-10-26 13:30:00,89.45,89.7,89.13,89.48,77066.0,84.2177,84.4531,83.9164,84.2459,77066.0
2018-10-26 14:00:00,89.45,89.55,88.76,88.85,91821.0,84.2177,84.3118,83.568,83.6528,91821.0
2018-10-26 14:30:00,88.82,89.27,88.12,88.24,114036.0,83.6245,84.0482,82.9655,83.0785,114036.0
2018-10-26 15:00:00,88.22,88.33,87.56,88.23,197575.0,83.0596,83.1632,82.4382,83.0691,197575.0
2018-10-26 15:30:00,88.23,88.96,87.74,88.37,329301.0,83.0691,83.7563,82.6077,83.2009,329301.0
2018-10-29 09:30:00,89.7,90.7,89.57,90.67,106600.0,84.4531,85.3946,84.3307,85.3663,106600.0
2018-10-29 10:00:00,90.78,91.02,89.91,90.04,108873.0,85.4699,85.6959,84.6508,84.7732,108873.0
2018-10-29 10:30:00,90.03,90.06,88.98,89.22,105338.0,84.7638,84.792,83.7752,84.0011,105338.0
2018-10-29 11:00:00,89.2,89.42,88.77,89.12,110685.0,83.9823,84.1894,83.5775,83.907,110685.0
2018-10-29 11:30:00,89.12,89.37,88.67,88.69,105798.0,83.907,84.1424,83.4833,83.5021,105798.0
2018-10-29 12:00:00,88.6,88.86,88.15,88.31,75702.0,83.4174,83.6622,82.9937,83.1444,75702.0
2018-10-29 12:30:00,88.28,88.42,87.73,87.9,120841.0,83.1161,83.2479,82.5983,82.7584,120841.0
2018-10-29 13:00:00,87.96,88.09,87.7,87.72,117811.0,82.8148,82.9372,82.5701,82.5889,117811.0
2018-10-29 13:30:00,87.75,87.94,87.37,87.42,138756.0,82.6171,82.796,82.2594,82.3064,138756.0
2018-10-29 14:00:00,87.38,87.53,86.49,86.82,242988.0,82.2688,82.41,81.4308,81.7415,242988.0
2018-10-29 14:30:00,86.81,86.97,85.98,85.99,172857.0,81.7321,81.8828,80.9507,80.9601,172857.0
2018-10-29 15:00:00,86.01,86.17,85.22,85.33,424975.0,80.9789,81.1295,80.2351,80.3387,424975.0
2018-10-29 15:30:00,85.32,85.56,83.53,84.85,718936.0,80.3293,80.5552,78.644,79.8868,718936.0
2018-10-30 09:30:00,94.55,95.78,89.99,92.31,1027735.0,89.0194,90.1774,84.7261,86.9104,1027735.0
2018-10-30 10:00:00,92.5,95.59,90.0,94.71,751504.0,87.0893,89.9985,84.7355,89.17,751504.0
2018-10-30 10:30:00,94.84,95.58,94.48,95.04,435923.0,89.2924,89.9891,88.9535,89.4807,435923.0
2018-10-30 11:00:00,95.06,95.19,92.95,94.19,381997.0,89.4995,89.6219,87.513,88.6804,381997.0
2018-10-30 11:30:00,94.27,96.34,93.72,94.76,501054.0,88.7557,90.7047,88.2379,89.2171,501054.0
2018-10-30 12:00:00,94.98,96.11,94.19,94.99,326292.0,89.4242,90.4881,88.6804,89.4336,326292.0
2018-10-30 12:30:00,94.83,96.01,94.58,95.24,117094.0,89.283,90.394,89.0476,89.669,117094.0
2018-10-30 13:00:00,95.23,96.25,95.19,95.23,155938.0,89.6596,90.6199,89.6219,89.6596,155938.0
2018-10-30 13:30:00,95.23,96.46,95.16,95.64,162823.0,89.6596,90.8176,89.5937,90.0456,162823.0
2018-10-30 14:00:00,95.7,96.66,95.32,96.48,172688.0,90.1021,91.0059,89.7443,90.8365,172688.0
2018-10-30 14:30:00,96.46,97.99,96.27,97.5,402792.0,90.8176,92.2581,90.6388,91.7968,402792.0
2018-10-30 15:00:00,97.5,99.03,96.53,98.82,448041.0,91.7968,93.2373,90.8835,93.0396,448041.0
2018-10-30 15:30:00,98.83,99.22,98.21,98.94,684450.0,93.049,93.4162,92.4653,93.1526,684450.0
2018-10-31 09:30:00,99.91,104.22,99.91,103.42,456819.0,94.0658,98.1237,94.0658,97.3705,456819.0
2018-10-31 10:00:00,103.48,103.84,102.63,103.16,246959.0,97.427,97.766,96.6267,97.1257,246959.0
2018-10-31 10:30:00,103.08,104.32,102.62,102.95,316987.0,97.0504,98.2179,96.6173,96.928,316987.0
2018-10-31 11:00:00,102.96,103.04,101.56,102.72,171813.0,96.9374,97.0127,95.6193,96.7115,171813.0
2018-10-31 11:30:00,102.66,102.88,101.63,101.8,145608.0,96.655,96.8621,95.6852,95.8453,145608.0
2018-10-31 12:00:00,101.84,101.84,101.05,101.65,114290.0,95.8829,95.8829,95.1392,95.7041,114290.0
2018-10-31 12:30:00,101.65,102.09,101.58,101.77,77301.0,95.7041,96.1183,95.6382,95.817,77301.0
2018-10-31 13:00:00,101.8,102.22,101.56,101.99,94151.0,95.8453,96.2407,95.6193,96.0242,94151.0
2018-10-31 13:30:00,101.98,102.03,101.55,101.86,184601.0,96.0148,96.0618,95.6099,95.9018,184601.0
2018-10-31 14:00:00,101.89,102.68,101.85,102.48,117429.0,95.93,96.6738,95.8924,96.4855,117429.0
2018-10-31 14:30:00,102.49,102.58,102.24,102.34,79578.0,96.4949,96.5797,96.2595,96.3537,79578.0
2018-10-31 15:00:00,102.33,102.7,102.12,102.33,159938.0,96.3443,96.6926,96.1466,96.3443,159938.0
2018-10-31 15:30:00,102.29,102.32,100.98,101.14,494622.0,96.3066,96.3349,95.0732,95.2239,494622.0
2018-11-01 09:30:00,101.77,102.11,100.56,100.88,136529.0,95.817,96.1371,94.6778,94.9791,136529.0
2018-11-01 10:00:00,100.87,101.25,100.07,101.13,166589.0,94.9697,95.3275,94.2165,95.2145,166589.0
2018-11-01 10:30:00,101.14,101.47,100.71,101.47,147908.0,95.2239,95.5346,94.819,95.5346,147908.0
2018-11-01 11:00:00,101.48,102.7,101.35,102.62,148056.0,95.544,96.6926,95.4216,96.6173,148056.0
2018-11-01 11:30:00,102.62,102.64,101.9,102.08,102748.0,96.6173,96.6361,95.9394,96.1089,102748.0
2018-11-01 12:00:00,102.1,102.18,101.6,102.16,81390.0,96.1277,96.2031,95.657,96.1842,81390.0
2018-11-01 12:30:00,102.13,102.25,101.8,102.24,79468.0,96.156,96.269,95.8453,96.2595,79468.0
2018-11-01 13:00:00,102.22,102.88,102.02,102.85,110120.0,96.2407,96.8621,96.0524,96.8339,110120.0
2018-11-01 13:30:00,102.85,103.04,102.38,102.94,192473.0,96.8339,97.0127,96.3914,96.9186,192473.0
2018-11-01 14:00:00,102.94,103.3,102.68,103.07,85023.0,96.9186,97.2575,96.6738,97.041,85023.0
2018-11-01 14:30:00,103.07,103.32,102.89,102.94,78441.0,97.041,97.2764,96.8715,96.9186,78441.0
2018-11-01 15:00:00,102.93,103.25,102.59,103.15,148354.0,96.9092,97.2105,96.5891,97.1163,148354.0
2018-11-01 15:30:00,103.15,103.2,102.68,102.75,341875.0,97.1163,97.1634,96.6738,96.7397,341875.0
2018-11-02 09:30:00,103.13,104.4,102.85,104.33,116562.0,97.0975,98.2932,96.8339,98.2273,116562.0
2018-11-02 10:00:00,104.4,104.4,103.57,103.67,125881.0,98.2932,98.2932,97.5117,97.6059,125881.0
2018-11-02 10:30:00,103.65,104.0,102.91,103.2,166931.0,97.5871,97.9166,96.8904,97.1634,166931.0
2018-11-02 11:00:00,103.23,103.29,102.55,103.1,156862.0,97.1916,97.2481,96.5514,97.0692,156862.0
2018-11-02 11:30:00,103.12,103.54,102.63,103.19,141211.0,97.0881,97.4835,96.6267,97.154,141211.0
2018-11-02 12:00:00,103.23,103.38,102.57,102.81,80939.0,97.1916,97.3329,96.5702,96.7962,80939.0
2018-11-02 12:30:00,102.83,102.84,101.56,102.05,100958.0,96.815,96.8244,95.6193,96.0807,100958.0
2018-11-02 13:00:00,102.05,102.24,101.68,101.92,75243.0,96.0807,96.2595,95.7323,95.9583,75243.0
2018-11-02 13:30:00,101.97,102.14,101.65,101.71,92451.0,96.0053,96.1654,95.7041,95.7605,92451.0
2018-11-02 14:00:00,101.7,102.53,101.57,102.52,120822.0,95.7511,96.5326,95.6287,96.5232,120822.0
2018-11-02 14:30:00,102.59,102.59,101.63,101.89,122533.0,96.5891,96.5891,95.6852,95.93,122533.0
2018-11-02 15:00:00,101.88,102.04,101.66,101.87,112866.0,95.9206,96.0712,95.7135,95.9112,112866.0
2018-11-02 15:30:00,101.89,102.0,101.62,101.7,274938.0,95.93,96.0336,95.6758,95.7511,274938.0
2018-11-05 09:30:00,101.54,101.82,99.24,99.32,89935.0,95.6005,95.8641,93.435,93.5103,89935.0
2018-11-05 10:00:00,99.32,100.22,98.57,100.2,72224.0,93.5103,94.3577,92.8042,94.3389,72224.0
2018-11-05 10:30:00,100.27,101.65,100.27,101.59,85415.0,94.4048,95.7041,94.4048,95.6476,85415.0
2018-11-05 11:00:00,101.59,101.94,101.05,101.14,108173.0,95.6476,95.9771,95.1392,95.2239,108173.0
2018-11-05 11:30:00,101.14,101.39,101.02,101.23,81247.0,95.2239,95.4593,95.1109,95.3086,81247.0
2018-11-05 12:00:00,101.23,101.31,100.96,101.08,45233.0,95.3086,95.3839,95.0544,95.1674,45233.0
2018-11-05 12:30:00,101.02,101.15,100.92,100.97,36306.0,95.1109,95.2333,95.0168,95.0638,36306.0
2018-11-05 13:00:00,100.97,101.07,100.83,100.83,23434.0,95.0638,95.158,94.932,94.932,23434.0
2018-11-05 13:30:00,100.86,100.86,100.57,100.73,47179.0,94.9603,94.9603,94.6872,94.8379,47179.0
2018-11-05 14:00:00,100.72,100.72,100.22,100.56,62864.0,94.8285,94.8285,94.3577,94.6778,62864.0
2018-11-05 14:30:00,100.56,100.94,100.45,100.54,96554.0,94.6778,95.0356,94.5743,94.659,96554.0
2018-11-05 15:00:00,100.55,100.75,100.27,100.54,126812.0,94.6684,94.8567,94.4048,94.659,126812.0
2018-11-05 15:30:00,100.55,100.73,100.32,100.57,328869.0,94.6684,94.8379,94.4519,94.6872,328869.0
2018-11-06 09:30:00,100.36,101.71,98.13,101.55,486706.0,94.4895,95.7605,92.39,95.6099,486706.0
2018-11-06 10:00:00,101.55,102.98,100.66,102.93,413821.0,95.6099,96.9563,94.772,96.9092,413821.0
2018-11-06 10:30:00,102.83,105.54,102.3,105.3,162148.0,96.815,99.3665,96.316,99.1406,162148.0
2018-11-06 11:00:00,105.17,105.52,104.69,104.99,151876.0,99.0182,99.3477,98.5662,98.8487,151876.0
2018-11-06 11:30:00,104.89,105.65,104.64,104.78,121288.0,98.7545,99.4701,98.5192,98.651,121288.0
2018-11-06 12:00:00,104.84,104.91,104.43,104.59,56815.0,98.7075,98.7734,98.3214,98.4721,56815.0
2018-11-06 12:30:00,104.7,104.92,104.44,104.5,46784.0,98.5756,98.7828,98.3309,98.3873,46784.0
2018-11-06 13:00:00,104.5,104.79,104.37,104.72,48608.0,98.3873,98.6604,98.265,98.5945,48608.0
2018-11-06 13:30:00,104.69,105.04,104.37,104.58,107713.0,98.5662,98.8958,98.265,98.4627,107713.0
2018-11-06 14:00:00,104.61,104.66,103.71,103.74,134262.0,98.4909,98.538,97.6436,97.6718,134262.0
2018-11-06 14:30:00,103.73,104.29,103.63,103.97,92089.0,97.6624,98.1896,97.5682,97.8884,92089.0
2018-11-06 15:00:00,104.02,104.62,103.93,104.4,117104.0,97.9354,98.5003,97.8507,98.2932,117104.0
2018-11-06 15:30:00,104.43,104.5,103.67,104.12,309276.0,98.3214,98.3873,97.6059,98.0296,309276.0
2018-11-07 09:30:00,109.97,111.65,109.01,109.58,706793.0,103.5374,105.1191,102.6335,103.1702,706793.0
2018-11-07 10:00:00,109.5,110.9,108.84,110.68,314907.0,103.0949,104.413,102.4735,104.2059,314907.0
2018-11-07 10:30:00,110.5,111.79,110.01,111.1,245089.0,104.0364,105.2509,103.575,104.6013,245089.0
2018-11-07 11:00:00,111.0,111.09,110.19,110.88,150568.0,104.5071,104.5919,103.7445,104.3942,150568.0
2018-11-07 11:30:00,110.89,112.58,110.89,111.55,207327.0,104.4036,105.9947,104.4036,105.025,207327.0
2018-11-07 12:00:00,111.52,111.68,110.36,110.6,141969.0,104.9967,105.1474,103.9046,104.1305,141969.0
2018-11-07 12:30:00,110.53,110.89,110.05,110.89,145993.0,104.0646,104.4036,103.6127,104.4036,145993.0
2018-11-07 13:00:00,110.89,111.12,109.63,109.76,83489.0,104.4036,104.6201,103.2173,103.3397,83489.0
2018-11-07 13:30:00,109.66,109.76,109.14,109.14,74020.0,103.2455,103.3397,102.7559,102.7559,74020.0
2018-11-07 14:00:00,109.21,109.26,108.82,108.96,110730.0,102.8218,102.8689,102.4547,102.5865,110730.0
2018-11-07 14:30:00,108.92,109.48,108.7,109.24,111899.0,102.5488,103.076,102.3417,102.8501,111899.0
2018-11-07 15:00:00,109.17,109.37,109.1,109.28,113232.0,102.7842,102.9725,102.7183,102.8877,113232.0
2018-11-07 15:30:00,109.26,109.28,108.77,109.2,327716.0,102.8689,102.8877,102.4076,102.8124,327716.0
2018-11-08 09:30:00,108.39,109.37,107.37,108.04,166430.0,102.0498,102.9725,101.0895,101.7203,166430.0
2018-11-08 10:00:00,108.04,108.16,106.22,106.25,146550.0,101.7203,101.8333,100.0067,100.035,146550.0
2018-11-08 10:30:00,106.23,106.77,105.65,106.33,187022.0,100.0162,100.5246,99.4701,100.1103,187022.0
2018-11-08 11:00:00,106.38,107.6,106.25,106.84,127029.0,100.1574,101.306,100.035,100.5905,127029.0
2018-11-08 11:30:00,106.98,107.44,106.94,107.35,74227.0,100.7223,101.1554,100.6846,101.0706,74227.0
2018-11-08 12:00:00,107.35,107.87,107.32,107.49,58392.0,101.0706,101.5602,101.0424,101.2025,58392.0
2018-11-08 12:30:00,107.53,107.75,107.2,107.33,32326.0,101.2401,101.4472,100.9294,101.0518,32326.0
2018-11-08 13:00:00,107.31,107.64,107.06,107.61,150402.0,101.033,101.3437,100.7976,101.3154,150402.0
2018-11-08 13:30:00,107.54,107.72,107.48,107.57,95936.0,101.2495,101.419,101.193,101.2778,95936.0
2018-11-08 14:00:00,107.53,108.24,107.44,107.84,82968.0,101.2401,101.9086,101.1554,101.532,82968.0
2018-11-08 14:30:00,107.8,107.92,107.43,107.64,75469.0,101.4943,101.6073,101.146,101.3437,75469.0
2018-11-08 15:00:00,107.6,108.1,107.52,107.71,80520.0,101.306,101.7768,101.2307,101.4096,80520.0
2018-11-08 15:30:00,107.7,108.0,107.59,107.99,153865.0,101.4002,101.6826,101.2966,101.6732,153865.0
2018-11-09 09:30:00,106.74,107.57,105.33,105.38,68514.0,100.4963,101.2778,99.1688,99.2159,68514.0
2018-11-09 10:00:00,105.38,105.56,104.21,105.38,114545.0,99.2159,99.3853,98.1143,99.2159,114545.0
2018-11-09 10:30:00,105.38,105.84,104.81,104.82,64496.0,99.2159,99.649,98.6792,98.6886,64496.0
2018-11-09 11:00:00,104.92,105.76,104.85,105.38,48617.0,98.7828,99.5736,98.7169,99.2159,48617.0
2018-11-09 11:30:00,105.3,105.45,105.08,105.11,43402.0,99.1406,99.2818,98.9334,98.9617,43402.0
2018-11-09 12:00:00,105.08,105.59,104.94,105.45,73578.0,98.9334,99.4136,98.8016,99.2818,73578.0
2018-11-09 12:30:00,105.41,105.85,105.36,105.65,27280.0,99.2441,99.6584,99.197,99.4701,27280.0
2018-11-09 13:00:00,105.64,105.66,104.99,105.13,26824.0,99.4607,99.4795,98.8487,98.9805,26824.0
2018-11-09 13:30:00,105.14,105.27,104.85,104.98,37404.0,98.9899,99.1123,98.7169,98.8393,37404.0
2018-11-09 14:00:00,104.92,105.2,104.6,104.91,48402.0,98.7828,99.0464,98.4815,98.7734,48402.0
2018-11-09 14:30:00,104.9,106.12,104.9,105.95,78637.0,98.764,99.9126,98.764,99.7525,78637.0
2018-11-09 15:00:00,105.95,106.26,105.8,105.85,75200.0,99.7525,100.0444,99.6113,99.6584,75200.0
2018-11-09 15:30:00,105.85,106.02,105.72,105.77,248295.0,99.6584,99.8184,99.536,99.5831,248295.0
2018-11-12 09:30:00,105.59,105.59,104.24,105.05,67721.0,99.4136,99.4136,98.1426,98.9052,67721.0
2018-11-12 10:00:00,105.05,105.52,104.28,105.0,75357.0,98.9052,99.3477,98.1802,98.8581,75357.0
2018-11-12 10:30:00,105.03,105.08,103.78,103.93,60531.0,98.8863,98.9334,97.7095,97.8507,60531.0
2018-11-12 11:00:00,103.91,104.15,102.64,103.2,87951.0,97.8319,98.0578,96.6361,97.1634,87951.0
2018-11-12 11:30:00,103.2,103.96,103.2,103.96,89488.0,97.1634,97.8789,97.1634,97.8789,89488.0
2018-11-12 12:00:00,103.95,104.05,103.57,103.87,30541.0,97.8695,97.9637,97.5117,97.7942,30541.0
2018-11-12 12:30:00,103.86,104.04,103.66,103.89,16318.0,97.7848,97.9543,97.5965,97.813,16318.0
2018-11-12 13:00:00,103.75,104.1,103.67,103.81,40077.0,97.6812,98.0107,97.6059,97.7377,40077.0
2018-11-12 13:30:00,103.93,104.47,103.76,104.09,28556.0,97.8507,98.3591,97.6906,98.0013,28556.0
2018-11-12 14:00:00,104.13,104.93,104.08,104.57,41499.0,98.039,98.7922,97.9919,98.4533,41499.0
2018-11-12 14:30:00,104.59,104.98,104.46,104.61,37968.0,98.4721,98.8393,98.3497,98.4909,37968.0
2018-11-12 15:00:00,104.61,104.79,104.27,104.54,51355.0,98.4909,98.6604,98.1708,98.425,51355.0
2018-11-12 15:30:00,104.54,104.54,103.51,103.7,159357.0,98.425,98.425,97.4553,97.6341,159357.0
2018-11-13 09:30:00,103.87,105.79,103.75,105.68,49744.0,97.7942,99.6019,97.6812,99.4983,49744.0
2018-11-13 10:00:00,105.47,106.1,104.49,104.66,169806.0,99.3006,99.8938,98.3779,98.538,169806.0
2018-11-13 10:30:00,104.73,106.39,104.62,105.92,98137.0,98.6039,100.1668,98.5003,99.7243,98137.0
2018-11-13 11:00:00,105.95,107.22,105.84,106.79,66847.0,99.7525,100.9482,99.649,100.5434,66847.0
2018-11-13 11:30:00,106.72,106.87,106.11,106.28,30460.0,100.4775,100.6187,99.9032,100.0632,30460.0
2018-11-13 12:00:00,106.33,106.42,105.95,106.2,19791.0,100.1103,100.195,99.7525,99.9879,19791.0
2018-11-13 12:30:00,106.16,106.18,105.61,105.98,31305.0,99.9502,99.9691,99.4324,99.7808,31305.0
2018-11-13 13:00:00,106.0,106.1,105.42,105.76,52744.0,99.7996,99.8938,99.2535,99.5736,52744.0
2018-11-13 13:30:00,105.87,106.17,105.69,105.71,29532.0,99.6772,99.9597,99.5077,99.5266,29532.0
2018-11-13 14:00:00,105.67,105.77,104.91,105.26,45515.0,99.4889,99.5831,98.7734,99.1029,45515.0
2018-11-13 14:30:00,105.16,105.47,104.88,104.99,30978.0,99.0087,99.3006,98.7451,98.8487,30978.0
2018-11-13 15:00:00,104.92,105.3,104.63,104.99,70470.0,98.7828,99.1406,98.5097,98.8487,70470.0
2018-11-13 15:30:00,104.98,105.11,104.7,104.89,163378.0,98.8393,98.9617,98.5756,98.7545,163378.0
2018-11-14 09:30:00,106.41,107.78,106.02,106.53,86231.0,100.1856,101.4755,99.8184,100.2986,86231.0
2018-11-14 10:00:00,106.54,106.67,105.33,106.52,48235.0,100.308,100.4304,99.1688,100.2892,48235.0
2018-11-14 10:30:00,106.5,106.53,105.45,105.72,61683.0,100.2704,100.2986,99.2818,99.536,61683.0
2018-11-14 11:00:00,105.74,106.59,105.66,106.18,76798.0,99.5548,100.3551,99.4795,99.9691,76798.0
2018-11-14 11:30:00,106.23,106.23,105.52,106.09,37844.0,100.0162,100.0162,99.3477,99.8843,37844.0
2018-11-14 12:00:00,106.03,106.06,105.08,105.5,71909.0,99.8279,99.8561,98.9334,99.3289,71909.0
2018-11-14 12:30:00,105.43,106.03,105.23,105.91,60476.0,99.2629,99.8279,99.0746,99.7149,60476.0
2018-11-14 13:00:00,105.98,106.15,105.66,105.8,49211.0,99.7808,99.9408,99.4795,99.6113,49211.0
2018-11-14 13:30:00,105.76,105.89,105.26,105.4,82696.0,99.5736,99.696,99.1029,99.2347,82696.0
2018-11-14 14:00:00,105.39,105.95,104.87,105.87,56942.0,99.2253,99.7525,98.7357,99.6772,56942.0
2018-11-14 14:30:00,105.86,106.76,105.69,106.74,56555.0,99.6678,100.5152,99.5077,100.4963,56555.0
2018-11-14 15:00:00,106.74,106.76,106.17,106.29,47697.0,100.4963,100.5152,99.9597,100.0726,47697.0
2018-11-14 15:30:00,106.25,106.34,105.56,105.88,162786.0,100.035,100.1197,99.3853,99.6866,162786.0
2018-11-15 09:30:00,104.59,106.98,104.26,106.45,56500.0,98.4721,100.7223,98.1614,100.2233,56500.0
2018-11-15 10:00:00,106.48,107.42,105.97,106.91,41381.0,100.2515,101.1365,99.7714,100.6564,41381.0
2018-11-15 10:30:00,106.74,107.35,105.78,106.94,126980.0,100.4963,101.0706,99.5925,100.6846,126980.0
2018-11-15 11:00:00,106.84,107.42,106.6,106.9,46216.0,100.5905,101.1365,100.3645,100.647,46216.0
2018-11-15 11:30:00,106.93,107.12,106.74,106.95,61086.0,100.6752,100.8541,100.4963,100.694,61086.0
2018-11-15 12:00:00,107.01,107.12,106.19,106.65,65075.0,100.7505,100.8541,99.9785,100.4116,65075.0
2018-11-15 12:30:00,106.61,106.75,105.98,106.06,56867.0,100.3739,100.5057,99.7808,99.8561,56867.0
2018-11-15 13:00:00,106.02,106.93,105.43,106.74,44804.0,99.8184,100.6752,99.2629,100.4963,44804.0
2018-11-15 13:30:00,106.83,107.02,106.42,106.76,61968.0,100.5811,100.7599,100.195,100.5152,61968.0
2018-11-15 14:00:00,106.85,107.08,106.52,106.99,49455.0,100.5999,100.8164,100.2892,100.7317,49455.0
2018-11-15 14:30:00,107.03,107.14,106.69,106.88,56693.0,100.7694,100.8729,100.4492,100.6281,56693.0
2018-11-15 15:00:00,106.88,106.99,106.25,106.72,75468.0,100.6281,100.7317,100.035,100.4775,75468.0
2018-11-15 15:30:00,106.75,107.17,106.67,107.16,209940.0,100.5057,100.9012,100.4304,100.8918,209940.0
2018-11-16 09:30:00,105.96,106.56,104.82,106.41,82851.0,99.7619,100.3269,98.6886,100.1856,82851.0
2018-11-16 10:00:00,106.4,106.44,104.49,105.23,79250.0,100.1762,100.2139,98.3779,99.0746,79250.0
2018-11-16 10:30:00,105.07,105.5,104.77,104.95,115410.0,98.924,99.3289,98.6416,98.811,115410.0
2018-11-16 11:00:00,104.89,105.19,104.48,104.78,70882.0,98.7545,99.037,98.3685,98.651,70882.0
2018-11-16 11:30:00,104.8,105.3,104.72,105.08,45196.0,98.6698,99.1406,98.5945,98.9334,45196.0
2018-11-16 12:00:00,105.05,105.68,104.9,105.36,45557.0,98.9052,99.4983,98.764,99.197,45557.0
2018-11-16 12:30:00,105.36,107.38,105.35,106.72,187522.0,99.197,101.0989,99.1876,100.4775,187522.0
2018-11-16 13:00:00,106.8,106.85,106.08,106.2,25628.0,100.5528,100.5999,99.8749,99.9879,25628.0
2018-11-16 13:30:00,106.21,106.87,106.11,106.63,34399.0,99.9973,100.6187,99.9032,100.3928,34399.0
2018-11-16 14:00:00,106.61,106.95,106.39,106.71,38257.0,100.3739,100.694,100.1668,100.4681,38257.0
2018-11-16 14:30:00,106.71,106.94,106.6,106.8,40785.0,100.4681,100.6846,100.3645,100.5528,40785.0
2018-11-16 15:00:00,106.8,107.24,106.76,106.97,56722.0,100.5528,100.9671,100.5152,100.7129,56722.0
2018-11-16 15:30:00,106.97,107.15,106.46,106.54,205960.0,100.7129,100.8823,100.2327,100.308,205960.0
2018-11-19 09:30:00,106.18,107.17,105.46,106.0,49095.0,99.9691,100.9012,99.2912,99.7996,49095.0
2018-11-19 10:00:00,105.9,106.16,104.45,104.95,51181.0,99.7055,99.9502,98.3403,98.811,51181.0
2018-11-19 10:30:00,104.92,105.77,104.88,105.58,92901.0,98.7828,99.5831,98.7451,99.4042,92901.0
2018-11-19 11:00:00,105.55,106.62,105.46,106.28,67443.0,99.3759,100.3833,99.2912,100.0632,67443.0
2018-11-19 11:30:00,106.2,106.38,105.24,105.31,35288.0,99.9879,100.1574,99.0841,99.15,35288.0
2018-11-19 12:00:00,105.36,105.39,104.45,104.83,66581.0,99.197,99.2253,98.3403,98.698,66581.0
2018-11-19 12:30:00,104.91,104.95,103.96,104.06,91804.0,98.7734,98.811,97.8789,97.9731,91804.0
2018-11-19 13:00:00,104.07,104.11,103.44,103.56,75431.0,97.9825,98.0202,97.3894,97.5023,75431.0
2018-11-19 13:30:00,103.6,104.1,103.08,103.89,66534.0,97.54,98.0107,97.0504,97.813,66534.0
2018-11-19 14:00:00,103.85,104.33,103.59,104.05,42872.0,97.7754,98.2273,97.5306,97.9637,42872.0
2018-11-19 14:30:00,103.96,104.46,103.63,104.36,34949.0,97.8789,98.3497,97.5682,98.2555,34949.0
2018-11-19 15:00:00,104.36,104.83,104.14,104.32,56341.0,98.2555,98.698,98.0484,98.2179,56341.0
2018-11-19 15:30:00,104.38,104.4,103.71,103.9,144309.0,98.2744,98.2932,97.6436,97.8224,144309.0
2018-11-20 09:30:00,101.57,102.73,101.36,102.29,95981.0,95.8893,96.9844,95.6911,96.569,95981.0
2018-11-20 10:00:00,102.41,103.35,101.67,103.17,137410.0,96.6823,97.5698,95.9837,97.3998,137410.0
2018-11-20 10:30:00,103.09,104.32,103.07,103.71,75491.0,97.3243,98.4855,97.3054,97.9096,75491.0
2018-11-20 11:00:00,103.71,104.01,102.69,102.69,46708.0,97.9096,98.1928,96.9467,96.9467,46708.0
2018-11-20 11:30:00,102.67,103.6,102.48,103.37,60141.0,96.9278,97.8058,96.7484,97.5886,60141.0
2018-11-20 12:00:00,103.37,103.83,102.52,102.8,53745.0,97.5886,98.0229,96.7862,97.0505,53745.0
2018-11-20 12:30:00,102.9,102.99,101.98,102.03,51888.0,97.1449,97.2299,96.2764,96.3236,51888.0
2018-11-20 13:00:00,102.05,102.1,101.51,101.63,54363.0,96.3425,96.3897,95.8327,95.9459,54363.0
2018-11-20 13:30:00,101.66,102.16,101.56,101.56,46489.0,95.9743,96.4463,95.8799,95.8799,46489.0
2018-11-20 14:00:00,101.51,101.59,100.94,101.32,64430.0,95.8327,95.9082,95.2945,95.6533,64430.0
2018-11-20 14:30:00,101.3,102.29,101.29,102.15,97393.0,95.6344,96.569,95.625,96.4369,97393.0
2018-11-20 15:00:00,102.07,103.0,101.99,102.91,139268.0,96.3613,97.2393,96.2858,97.1544,139268.0
2018-11-20 15:30:00,102.85,103.29,102.32,102.75,220376.0,97.0977,97.5131,96.5974,97.0033,220376.0
2018-11-21 09:30:00,104.06,104.7,103.1,104.54,48706.0,98.24,98.8442,97.3337,98.6932,48706.0
2018-11-21 10:00:00,104.39,104.86,104.09,104.73,41262.0,98.5516,98.9953,98.2684,98.8726,41262.0
2018-11-21 10:30:00,104.63,105.04,104.1,104.18,49734.0,98.7782,99.1652,98.2778,98.3533,49734.0
2018-11-21 11:00:00,104.22,105.09,104.22,104.61,29294.0,98.3911,99.2124,98.3911,98.7593,29294.0
2018-11-21 11:30:00,104.61,105.02,104.6,104.72,24937.0,98.7593,99.1464,98.7498,98.8631,24937.0
2018-11-21 12:00:00,104.75,104.89,104.53,104.77,19060.0,98.8915,99.0236,98.6838,98.9103,19060.0
2018-11-21 12:30:00,104.75,104.83,104.44,104.56,22611.0,98.8915,98.967,98.5988,98.7121,22611.0
2018-11-21 13:00:00,104.56,104.57,104.0,104.14,25766.0,98.7121,98.7215,98.1834,98.3156,25766.0
2018-11-21 13:30:00,104.17,104.5,103.91,104.26,26828.0,98.3439,98.6554,98.0984,98.4289,26828.0
2018-11-21 14:00:00,104.26,104.27,103.89,103.99,27305.0,98.4289,98.4383,98.0796,98.174,27305.0
2018-11-21 14:30:00,103.96,104.15,103.64,103.97,41195.0,98.1456,98.325,97.8435,98.1551,41195.0
2018-11-21 15:00:00,104.0,104.32,103.89,104.11,124589.0,98.1834,98.4855,98.0796,98.2872,124589.0
2018-11-21 15:30:00,104.09,104.11,103.66,103.75,100810.0,98.2684,98.2872,97.8624,97.9474,100810.0
2018-11-23 09:30:00,103.02,103.57,102.39,103.33,198754.0,97.2582,97.7774,96.6634,97.5509,198754.0
2018-11-23 10:00:00,103.34,104.11,103.17,103.68,56032.0,97.5603,98.2872,97.3998,97.8813,56032.0
2018-11-23 10:30:00,103.73,104.09,103.63,103.77,53096.0,97.9285,98.2684,97.8341,97.9663,53096.0
2018-11-23 11:00:00,103.78,104.08,103.77,103.81,26859.0,97.9757,98.2589,97.9663,98.004,26859.0
2018-11-23 11:30:00,103.75,103.95,103.29,103.44,39927.0,97.9474,98.1362,97.5131,97.6547,39927.0
2018-11-23 12:00:00,103.45,103.79,103.16,103.64,38803.0,97.6642,97.9851,97.3904,97.8435,38803.0
2018-11-23 12:30:00,103.6,103.69,103.1,103.16,41554.0,97.8058,97.8907,97.3337,97.3904,41554.0
2018-11-26 09:30:00,104.67,105.76,104.67,105.66,86741.0,98.8159,99.845,98.8159,99.7506,86741.0
2018-11-26 10:00:00,105.6,105.94,105.26,105.84,65645.0,99.6939,100.0149,99.3729,99.9205,65645.0
2018-11-26 10:30:00,105.87,106.75,105.73,106.62,67302.0,99.9488,100.7796,99.8166,100.6569,67302.0
2018-11-26 11:00:00,106.72,106.82,106.22,106.37,34679.0,100.7513,100.8457,100.2792,100.4208,34679.0
2018-11-26 11:30:00,106.33,106.47,105.64,105.81,50285.0,100.3831,100.5153,99.7317,99.8922,50285.0
2018-11-26 12:00:00,105.76,105.89,105.46,105.7,39790.0,99.845,99.9677,99.5617,99.7883,39790.0
2018-11-26 12:30:00,105.7,105.81,105.28,105.43,26576.0,99.7883,99.8922,99.3918,99.5334,26576.0
2018-11-26 13:00:00,105.45,105.45,104.99,105.04,52593.0,99.5523,99.5523,99.118,99.1652,52593.0
2018-11-26 13:30:00,105.01,105.53,105.01,105.48,34151.0,99.1369,99.6278,99.1369,99.5806,34151.0
2018-11-26 14:00:00,105.48,105.88,105.47,105.62,43016.0,99.5806,99.9583,99.5712,99.7128,43016.0
2018-11-26 14:30:00,105.62,106.09,105.55,106.07,35951.0,99.7128,100.1565,99.6467,100.1376,35951.0
2018-11-26 15:00:00,106.04,106.2,105.91,105.95,51107.0,100.1093,100.2604,99.9866,100.0243,51107.0
2018-11-26 15:30:00,105.99,106.2,105.77,105.89,135509.0,100.0621,100.2604,99.8544,99.9677,135509.0
2018-11-27 09:30:00,105.56,106.64,105.11,105.74,69018.0,99.6561,100.6757,99.2313,99.8261,69018.0
2018-11-27 10:00:00,105.73,105.91,104.49,104.49,91098.0,99.8166,99.9866,98.646,98.646,91098.0
2018-11-27 10:30:00,104.65,105.47,104.28,104.99,31985.0,98.797,99.5712,98.4477,99.118,31985.0
2018-11-27 11:00:00,105.0,105.46,104.58,104.94,23988.0,99.1275,99.5617,98.731,99.0708,23988.0
2018-11-27 11:30:00,105.06,105.49,104.43,105.23,20427.0,99.1841,99.5901,98.5893,99.3446,20427.0
2018-11-27 12:00:00,105.17,105.32,104.53,104.68,20788.0,99.288,99.4296,98.6838,98.8254,20788.0
2018-11-27 12:30:00,104.61,105.28,104.48,105.11,23659.0,98.7593,99.3918,98.6366,99.2313,23659.0
2018-11-27 13:00:00,105.11,105.32,104.81,104.89,38345.0,99.2313,99.4296,98.9481,99.0236,38345.0
2018-11-27 13:30:00,104.99,105.51,104.96,105.51,21718.0,99.118,99.6089,99.0897,99.6089,21718.0
2018-11-27 14:00:00,105.58,105.58,105.19,105.25,24010.0,99.675,99.675,99.3068,99.3635,24010.0
2018-11-27 14:30:00,105.32,105.41,105.14,105.14,28492.0,99.4296,99.5145,99.2596,99.2596,28492.0
2018-11-27 15:00:00,105.13,105.32,105.0,105.18,27203.0,99.2502,99.4296,99.1275,99.2974,27203.0
2018-11-27 15:30:00,105.2,105.36,105.01,105.22,111676.0,99.3163,99.4673,99.1369,99.3352,111676.0
2018-11-28 09:30:00,105.53,105.92,104.02,104.24,41400.0,99.6278,99.996,98.2023,98.41,41400.0
2018-11-28 10:00:00,104.23,104.61,103.63,103.63,49492.0,98.4005,98.7593,97.8341,97.8341,49492.0
2018-11-28 10:30:00,103.58,104.16,103.32,103.78,56111.0,97.7869,98.3344,97.5414,97.9757,56111.0
2018-11-28 11:00:00,103.79,104.5,103.77,104.07,53546.0,97.9851,98.6554,97.9663,98.2495,53546.0
2018-11-28 11:30:00,104.18,104.72,103.98,104.41,66928.0,98.3533,98.8631,98.1645,98.5705,66928.0
2018-11-28 12:00:00,104.56,106.5,104.56,106.45,22453.0,98.7121,100.5436,98.7121,100.4964,22453.0
2018-11-28 12:30:00,106.45,107.12,106.39,107.03,54602.0,100.4964,101.1289,100.4397,101.0439,54602.0
2018-11-28 13:00:00,106.99,107.65,106.96,107.43,56498.0,101.0062,101.6293,100.9778,101.4216,56498.0
2018-11-28 13:30:00,107.43,108.37,107.33,108.13,55461.0,101.4216,102.309,101.3272,102.0824,55461.0
2018-11-28 14:00:00,108.18,108.2,107.44,107.44,22905.0,102.1296,102.1485,101.431,101.431,22905.0
2018-11-28 14:30:00,107.47,107.9,107.44,107.51,28729.0,101.4593,101.8653,101.431,101.4971,28729.0
2018-11-28 15:00:00,107.45,107.77,107.41,107.66,112581.0,101.4404,101.7425,101.4027,101.6387,112581.0
2018-11-28 15:30:00,107.66,108.04,107.6,107.97,94063.0,101.6387,101.9974,101.5821,101.9314,94063.0
2018-11-29 09:30:00,107.83,109.0,107.5,107.75,78270.0,101.7992,102.9038,101.4876,101.7237,78270.0
2018-11-29 10:00:00,107.73,107.82,107.3,107.61,44777.0,101.7048,101.7897,101.2988,101.5915,44777.0
2018-11-29 10:30:00,107.66,108.59,106.85,107.05,42719.0,101.6387,102.5167,100.874,101.0628,42719.0
2018-11-29 11:00:00,107.04,107.43,106.93,107.19,27176.0,101.0534,101.4216,100.9495,101.195,27176.0
2018-11-29 11:30:00,107.19,107.5,107.02,107.1,48216.0,101.195,101.4876,101.0345,101.11,48216.0
2018-11-29 12:00:00,107.04,107.51,107.0,107.34,19704.0,101.0534,101.4971,101.0156,101.3366,19704.0
2018-11-29 12:30:00,107.4,108.12,107.27,108.01,30996.0,101.3932,102.073,101.2705,101.9691,30996.0
2018-11-29 13:00:00,107.88,107.88,107.25,107.25,18867.0,101.8464,101.8464,101.2516,101.2516,18867.0
2018-11-29 13:30:00,107.26,107.8,107.26,107.58,23423.0,101.2611,101.7709,101.2611,101.5632,23423.0
2018-11-29 14:00:00,107.53,107.85,107.37,107.51,39269.0,101.516,101.8181,101.3649,101.4971,39269.0
2018-11-29 14:30:00,107.5,107.96,107.44,107.88,76007.0,101.4876,101.9219,101.431,101.8464,76007.0
2018-11-29 15:00:00,107.9,107.9,107.4,107.48,48604.0,101.8653,101.8653,101.3932,101.4688,48604.0
2018-11-29 15:30:00,107.46,107.46,106.82,106.91,118474.0,101.4499,101.4499,100.8457,100.9306,118474.0
2018-11-30 09:30:00,106.52,107.44,105.88,106.43,45236.0,100.5625,101.431,99.9583,100.4775,45236.0
2018-11-30 10:00:00,106.47,106.89,106.36,106.47,34813.0,100.5153,100.9118,100.4114,100.5153,34813.0
2018-11-30 10:30:00,106.5,107.23,105.56,105.89,95412.0,100.5436,101.2327,99.6561,99.9677,95412.0
2018-11-30 11:00:00,105.88,106.65,105.64,106.39,35928.0,99.9583,100.6852,99.7317,100.4397,35928.0
2018-11-30 11:30:00,106.38,106.76,106.16,106.34,27458.0,100.4303,100.789,100.2226,100.3925,27458.0
2018-11-30 12:00:00,106.34,106.36,106.04,106.19,31697.0,100.3925,100.4114,100.1093,100.2509,31697.0
2018-11-30 12:30:00,106.21,106.51,106.12,106.4,26679.0,100.2698,100.553,100.1848,100.4492,26679.0
2018-11-30 13:00:00,106.42,106.48,106.24,106.44,35890.0,100.4681,100.5247,100.2981,100.4869,35890.0
2018-11-30 13:30:00,106.41,106.43,105.99,106.06,127602.0,100.4586,100.4775,100.0621,100.1282,127602.0
2018-11-30 14:00:00,106.07,106.07,105.57,105.64,40850.0,100.1376,100.1376,99.6656,99.7317,40850.0
2018-11-30 14:30:00,105.63,105.88,105.61,105.77,64285.0,99.7222,99.9583,99.7034,99.8544,64285.0
2018-11-30 15:00:00,105.78,106.21,105.62,106.19,74440.0,99.8638,100.2698,99.7128,100.2509,74440.0
2018-11-30 15:30:00,106.21,106.45,105.7,105.72,229400.0,100.2698,100.4964,99.7883,99.8072,229400.0
2018-12-03 09:30:00,107.77,109.13,107.28,107.89,161390.0,101.7425,103.0265,101.28,101.8558,161390.0
2018-12-03 10:00:00,107.89,108.69,107.79,108.16,88371.0,101.8558,102.6111,101.7614,102.1107,88371.0
2018-12-03 10:30:00,108.13,108.18,107.24,107.26,62329.0,102.0824,102.1296,101.2422,101.2611,62329.0
2018-12-03 11:00:00,107.19,107.65,107.14,107.22,16396.0,101.195,101.6293,101.1478,101.2233,16396.0
2018-12-03 11:30:00,107.19,107.35,106.58,106.78,17503.0,101.195,101.346,100.6191,100.8079,17503.0
2018-12-03 12:00:00,106.83,107.34,106.78,107.08,31184.0,100.8551,101.3366,100.8079,101.0911,31184.0
2018-12-03 12:30:00,107.12,107.23,106.55,106.76,25742.0,101.1289,101.2327,100.5908,100.789,25742.0
2018-12-03 13:00:00,106.91,107.24,106.88,107.12,37582.0,100.9306,101.2422,100.9023,101.1289,37582.0
2018-12-03 13:30:00,107.09,107.09,106.4,106.72,28425.0,101.1006,101.1006,100.4492,100.7513,28425.0
2018-12-03 14:00:00,106.78,106.93,106.12,106.24,152853.0,100.8079,100.9495,100.1848,100.2981,152853.0
2018-12-03 14:30:00,106.24,106.4,106.02,106.18,138536.0,100.2981,100.4492,100.0904,100.2415,138536.0
2018-12-03 15:00:00,106.21,106.34,105.8,106.09,112634.0,100.2698,100.3925,99.8827,100.1565,112634.0
2018-12-03 15:30:00,106.1,106.23,105.78,106.06,233935.0,100.1659,100.2887,99.8638,100.1282,233935.0
2018-12-04 09:30:00,105.26,105.74,103.97,104.68,102567.0,99.3729,99.8261,98.1551,98.8254,102567.0
2018-12-04 10:00:00,104.69,104.69,103.46,104.02,84132.0,98.8348,98.8348,97.6736,98.2023,84132.0
2018-12-04 10:30:00,104.02,104.03,103.18,103.31,28312.0,98.2023,98.2117,97.4093,97.532,28312.0
2018-12-04 11:00:00,103.3,103.94,103.22,103.69,76024.0,97.5225,98.1268,97.447,97.8907,76024.0
2018-12-04 11:30:00,103.66,103.77,103.26,103.37,30041.0,97.8624,97.9663,97.4848,97.5886,30041.0
2018-12-04 12:00:00,103.31,103.63,102.23,102.23,50598.0,97.532,97.8341,96.5124,96.5124,50598.0
2018-12-04 12:30:00,102.1,103.08,101.83,102.88,47603.0,96.3897,97.3149,96.1348,97.126,47603.0
2018-12-04 13:00:00,102.91,103.07,101.65,101.88,39811.0,97.1544,97.3054,95.9648,96.182,39811.0
2018-12-04 13:30:00,101.82,102.57,101.53,102.42,23156.0,96.1253,96.8334,95.8515,96.6918,23156.0
2018-12-04 14:00:00,102.36,102.36,101.71,101.71,36472.0,96.6351,96.6351,96.0215,96.0215,36472.0
2018-12-04 14:30:00,101.83,102.38,101.67,101.93,58099.0,96.1348,96.654,95.9837,96.2292,58099.0
2018-12-04 15:00:00,101.83,101.91,100.51,100.58,107424.0,96.1348,96.2103,94.8886,94.9547,107424.0
2018-12-04 15:30:00,100.59,101.04,100.43,100.58,267276.0,94.9641,95.3889,94.8131,94.9547,267276.0
2018-12-06 09:30:00,100.08,101.74,99.6,101.26,281264.0,94.4826,96.0498,94.0295,95.5966,281264.0
2018-12-06 10:00:00,101.16,102.94,100.98,102.33,113351.0,95.5022,97.1827,95.3323,96.6068,113351.0
2018-12-06 10:30:00,102.33,102.33,101.32,101.54,65902.0,96.6068,96.6068,95.6533,95.861,65902.0
2018-12-06 11:00:00,101.61,101.89,101.18,101.19,64410.0,95.9271,96.1914,95.5211,95.5306,64410.0
2018-12-06 11:30:00,101.16,102.23,101.15,101.99,54470.0,95.5022,96.5124,95.4928,96.2858,54470.0
2018-12-06 12:00:00,101.88,102.7,101.76,102.7,29683.0,96.182,96.9561,96.0687,96.9561,29683.0
2018-12-06 12:30:00,102.66,102.84,102.26,102.63,64653.0,96.9183,97.0883,96.5407,96.89,64653.0
2018-12-06 13:00:00,102.65,102.92,102.48,102.79,56105.0,96.9089,97.1638,96.7484,97.0411,56105.0
2018-12-06 13:30:00,102.66,103.41,102.44,103.41,52588.0,96.9183,97.6264,96.7106,97.6264,52588.0
2018-12-06 14:00:00,103.41,103.71,102.36,102.72,48025.0,97.6264,97.9096,96.6351,96.975,48025.0
2018-12-06 14:30:00,102.86,102.86,101.49,102.2,116758.0,97.1072,97.1072,95.8138,96.4841,116758.0
2018-12-06 15:00:00,102.24,103.01,102.24,102.83,81024.0,96.5218,97.2488,96.5218,97.0788,81024.0
2018-12-06 15:30:00,102.8,103.61,102.8,103.4,167745.0,97.0505,97.8152,97.0505,97.617,167745.0
2018-12-07 09:30:00,103.5,105.94,103.5,104.49,90030.0,97.7114,100.0149,97.7114,98.646,90030.0
2018-12-07 10:00:00,104.49,104.7,103.52,103.8,38069.0,98.646,98.8442,97.7302,97.9946,38069.0
2018-12-07 10:30:00,103.83,104.5,103.03,104.4,36924.0,98.0229,98.6554,97.2676,98.561,36924.0
2018-12-07 11:00:00,104.44,104.57,102.87,103.37,58076.0,98.5988,98.7215,97.1166,97.5886,58076.0
2018-12-07 11:30:00,103.27,103.99,102.99,103.34,69196.0,97.4942,98.174,97.2299,97.5603,69196.0
2018-12-07 12:00:00,103.25,103.6,103.07,103.39,39717.0,97.4753,97.8058,97.3054,97.6075,39717.0
2018-12-07 12:30:00,103.24,103.78,102.89,103.56,49560.0,97.4659,97.9757,97.1355,97.768,49560.0
2018-12-07 13:00:00,103.49,103.79,103.06,103.54,36714.0,97.7019,97.9851,97.296,97.7491,36714.0
2018-12-07 13:30:00,103.46,103.77,103.13,103.37,38856.0,97.6736,97.9663,97.3621,97.5886,38856.0
2018-12-07 14:00:00,103.32,103.63,102.77,103.25,46328.0,97.5414,97.8341,97.0222,97.4753,46328.0
2018-12-07 14:30:00,103.26,103.34,102.46,102.53,66401.0,97.4848,97.5603,96.7295,96.7956,66401.0
2018-12-07 15:00:00,102.58,102.89,102.4,102.77,99227.0,96.8428,97.1355,96.6729,97.0222,99227.0
2018-12-07 15:30:00,102.74,103.0,101.11,101.37,428875.0,96.9939,97.2393,95.455,95.7005,428875.0
2018-12-10 09:30:00,100.94,102.38,100.55,101.15,33234.0,95.2945,96.654,94.9264,95.4928,33234.0
2018-12-10 10:00:00,101.23,101.54,100.81,101.01,17411.0,95.5683,95.861,95.1718,95.3606,17411.0
2018-12-10 10:30:00,100.98,101.21,100.32,100.54,33745.0,95.3323,95.5494,94.7092,94.9169,33745.0
2018-12-10 11:00:00,100.47,100.47,99.56,100.02,42378.0,94.8508,94.8508,93.9917,94.426,42378.0
2018-12-10 11:30:00,100.13,101.01,99.92,100.56,35909.0,94.5298,95.3606,94.3316,94.9358,35909.0
2018-12-10 12:00:00,100.56,100.84,100.21,100.36,18568.0,94.9358,95.2001,94.6054,94.747,18568.0
2018-12-10 12:30:00,100.42,101.5,100.42,101.11,14653.0,94.8036,95.8232,94.8036,95.455,14653.0
2018-12-10 13:00:00,101.15,101.37,100.94,101.01,29823.0,95.4928,95.7005,95.2945,95.3606,29823.0
2018-12-10 13:30:00,100.99,101.47,100.89,101.1,41818.0,95.3417,95.7949,95.2473,95.4456,41818.0
2018-12-10 14:00:00,101.16,101.27,100.88,101.07,73479.0,95.5022,95.6061,95.2379,95.4173,73479.0
2018-12-10 14:30:00,101.14,101.85,101.03,101.51,64356.0,95.4834,96.1536,95.3795,95.8327,64356.0
2018-12-10 15:00:00,101.51,101.68,101.29,101.47,112000.0,95.8327,95.9932,95.625,95.7949,112000.0
2018-12-10 15:30:00,101.48,101.94,101.37,101.54,377873.0,95.8043,96.2386,95.7005,95.861,377873.0
2018-12-11 09:30:00,103.6,103.98,103.19,103.44,47069.0,97.8058,98.1645,97.4187,97.6547,47069.0
2018-12-11 10:00:00,103.38,103.74,103.2,103.47,24674.0,97.5981,97.9379,97.4281,97.683,24674.0
2018-12-11 10:30:00,103.51,103.51,102.76,102.96,70658.0,97.7208,97.7208,97.0127,97.2016,70658.0
2018-12-11 11:00:00,102.95,103.15,102.56,102.58,23562.0,97.1921,97.3809,96.8239,96.8428,23562.0
2018-12-11 11:30:00,102.66,102.79,102.01,102.01,19504.0,96.9183,97.0411,96.3047,96.3047,19504.0
2018-12-11 12:00:00,102.06,102.06,100.89,101.22,37391.0,96.3519,96.3519,95.2473,95.5589,37391.0
2018-12-11 12:30:00,101.18,101.44,101.05,101.29,15862.0,95.5211,95.7666,95.3984,95.625,15862.0
2018-12-11 13:00:00,101.27,101.3,100.33,100.48,32352.0,95.6061,95.6344,94.7187,94.8603,32352.0
2018-12-11 13:30:00,100.41,100.47,99.67,99.86,34796.0,94.7942,94.8508,94.0956,94.2749,34796.0
2018-12-11 14:00:00,99.78,100.3,99.52,100.27,58974.0,94.1994,94.6903,93.954,94.662,58974.0
2018-12-11 14:30:00,100.13,100.48,99.9,100.01,35653.0,94.5298,94.8603,94.3127,94.4166,35653.0
2018-12-11 15:00:00,100.05,100.56,99.72,100.17,47851.0,94.4543,94.9358,94.1428,94.5676,47851.0
2018-12-11 15:30:00,100.16,100.69,99.53,99.66,130035.0,94.5582,95.0585,93.9634,94.0861,130035.0
2018-12-12 09:30:00,101.36,101.96,99.42,99.86,58123.0,95.6911,96.2575,93.8596,94.2749,58123.0
2018-12-12 10:00:00,99.85,100.32,99.35,99.87,58413.0,94.2655,94.7092,93.7935,94.2844,58413.0
2018-12-12 10:30:00,99.87,100.94,99.67,100.82,46226.0,94.2844,95.2945,94.0956,95.1813,46226.0
2018-12-12 11:00:00,100.87,101.24,100.69,100.92,31078.0,95.2285,95.5778,95.0585,95.2757,31078.0
2018-12-12 11:30:00,100.95,101.47,100.78,101.47,46344.0,95.304,95.7949,95.1435,95.7949,46344.0
2018-12-12 12:00:00,101.47,101.58,101.3,101.53,20162.0,95.7949,95.8987,95.6344,95.8515,20162.0
2018-12-12 12:30:00,101.51,101.91,101.39,101.91,26389.0,95.8327,96.2103,95.7194,96.2103,26389.0
2018-12-12 13:00:00,101.89,102.15,101.79,102.0,29365.0,96.1914,96.4369,96.097,96.2953,29365.0
2018-12-12 13:30:00,102.0,102.12,101.62,101.77,46468.0,96.2953,96.4085,95.9365,96.0781,46468.0
2018-12-12 14:00:00,101.76,101.76,101.41,101.53,33540.0,96.0687,96.0687,95.7383,95.8515,33540.0
2018-12-12 14:30:00,101.45,101.6,101.25,101.6,54030.0,95.776,95.9176,95.5872,95.9176,54030.0
2018-12-12 15:00:00,101.43,101.69,101.17,101.25,39220.0,95.7571,96.0026,95.5117,95.5872,39220.0
2018-12-12 15:30:00,101.28,101.55,100.52,100.64,191628.0,95.6155,95.8704,94.898,95.0113,191628.0
2018-12-13 09:30:00,101.57,102.15,100.1,100.77,42947.0,95.8893,96.4369,94.5015,95.134,42947.0
2018-12-13 10:00:00,100.71,101.15,99.97,100.13,44591.0,95.0774,95.4928,94.3788,94.5298,44591.0
2018-12-13 10:30:00,100.07,100.42,99.76,100.11,24434.0,94.4732,94.8036,94.1805,94.511,24434.0
2018-12-13 11:00:00,100.17,100.37,99.75,100.12,24443.0,94.5676,94.7564,94.1711,94.5204,24443.0
2018-12-13 11:30:00,100.02,100.79,100.01,100.21,17706.0,94.426,95.1529,94.4166,94.6054,17706.0
2018-12-13 12:00:00,100.23,100.24,99.89,99.95,16179.0,94.6242,94.6337,94.3033,94.3599,16179.0
2018-12-13 12:30:00,99.98,100.1,99.65,99.83,24200.0,94.3882,94.5015,94.0767,94.2466,24200.0
2018-12-13 13:00:00,99.8,99.86,99.12,99.28,18353.0,94.2183,94.2749,93.5763,93.7274,18353.0
2018-12-13 13:30:00,99.36,99.68,98.67,98.91,42399.0,93.8029,94.105,93.1515,93.3781,42399.0
2018-12-13 14:00:00,98.93,99.02,97.68,97.96,56313.0,93.397,93.4819,92.2169,92.4812,56313.0
2018-12-13 14:30:00,98.01,98.06,97.52,97.85,73716.0,92.5284,92.5756,92.0658,92.3774,73716.0
2018-12-13 15:00:00,97.89,98.87,97.85,98.53,108043.0,92.4151,93.3403,92.3774,93.0193,108043.0
2018-12-13 15:30:00,98.53,99.07,98.26,98.73,241490.0,93.0193,93.5291,92.7644,93.2081,241490.0
2018-12-14 09:30:00,97.79,98.92,97.03,98.42,115731.0,92.3207,93.3875,91.6032,92.9155,115731.0
2018-12-14 10:00:00,98.36,98.52,97.96,98.13,54302.0,92.8588,93.0099,92.4812,92.6417,54302.0
2018-12-14 10:30:00,98.1,98.19,97.18,97.27,148013.0,92.6134,92.6983,91.7448,91.8298,148013.0
2018-12-14 11:00:00,97.32,97.9,97.07,97.6,45099.0,91.877,92.4246,91.641,92.1413,45099.0
2018-12-14 11:30:00,97.66,98.06,97.09,97.13,68132.0,92.198,92.5756,91.6599,91.6976,68132.0
2018-12-14 12:00:00,97.18,97.84,97.03,97.71,91055.0,91.7448,92.3679,91.6032,92.2452,91055.0
2018-12-14 12:30:00,97.83,98.12,97.55,98.06,33246.0,92.3585,92.6323,92.0941,92.5756,33246.0
2018-12-14 13:00:00,98.05,99.07,97.76,98.95,76235.0,92.5662,93.5291,92.2924,93.4158,76235.0
2018-12-14 13:30:00,98.93,99.28,98.64,99.27,73525.0,93.397,93.7274,93.1232,93.7179,73525.0
2018-12-14 14:00:00,99.24,99.38,98.92,99.04,53641.0,93.6896,93.8218,93.3875,93.5008,53641.0
2018-12-14 14:30:00,99.07,99.4,98.93,99.12,109062.0,93.5291,93.8407,93.397,93.5763,109062.0
2018-12-14 15:00:00,99.13,99.58,98.95,99.47,73342.0,93.5858,94.0106,93.4158,93.9068,73342.0
2018-12-14 15:30:00,99.46,99.69,99.09,99.64,265896.0,93.8973,94.1145,93.548,94.0672,265896.0
2018-12-17 09:30:00,100.89,100.89,97.62,99.08,86655.0,95.2473,95.2473,92.1602,93.5386,86655.0
2018-12-17 10:00:00,98.74,99.3,98.42,99.29,97584.0,93.2176,93.7463,92.9155,93.7368,97584.0
2018-12-17 10:30:00,99.3,99.63,98.61,99.23,67471.0,93.7463,94.0578,93.0949,93.6802,67471.0
2018-12-17 11:00:00,99.3,100.45,99.3,100.29,90452.0,93.7463,94.8319,93.7463,94.6809,90452.0
2018-12-17 11:30:00,100.15,100.68,100.05,100.59,29930.0,94.5487,95.0491,94.4543,94.9641,29930.0
2018-12-17 12:00:00,100.57,101.09,100.57,100.9,31928.0,94.9452,95.4362,94.9452,95.2568,31928.0
2018-12-17 12:30:00,100.85,100.92,100.43,100.43,55800.0,95.2096,95.2757,94.8131,94.8131,55800.0
2018-12-17 13:00:00,100.43,100.55,99.7,99.98,38535.0,94.8131,94.9264,94.1239,94.3882,38535.0
2018-12-17 13:30:00,99.98,100.1,99.37,99.58,54260.0,94.3882,94.5015,93.8123,94.0106,54260.0
2018-12-17 14:00:00,99.48,99.95,98.88,99.52,65007.0,93.9162,94.3599,93.3498,93.954,65007.0
2018-12-17 14:30:00,99.56,99.57,98.71,98.82,76085.0,93.9917,94.0012,93.1893,93.2931,76085.0
2018-12-17 15:00:00,98.82,99.02,98.41,98.53,127734.0,93.2931,93.4819,92.906,93.0193,127734.0
2018-12-17 15:30:00,98.56,98.58,97.94,98.42,141575.0,93.0477,93.0665,92.4623,92.9155,141575.0
2018-12-18 09:30:00,98.66,100.19,98.66,100.19,40992.0,93.1421,94.5865,93.1421,94.5865,40992.0
2018-12-18 10:00:00,100.12,100.22,99.5,99.55,25489.0,94.5204,94.6148,93.9351,93.9823,25489.0
2018-12-18 10:30:00,99.51,99.64,98.51,98.86,28372.0,93.9445,94.0672,93.0004,93.3309,28372.0
2018-12-18 11:00:00,98.93,99.14,98.58,99.02,24756.0,93.397,93.5952,93.0665,93.4819,24756.0
2018-12-18 11:30:00,99.06,99.48,98.9,99.09,23213.0,93.5197,93.9162,93.3686,93.548,23213.0
2018-12-18 12:00:00,99.13,99.58,99.01,99.41,48270.0,93.5858,94.0106,93.4725,93.8501,48270.0
2018-12-18 12:30:00,99.41,99.55,99.0,99.16,28789.0,93.8501,93.9823,93.463,93.6141,28789.0
2018-12-18 13:00:00,99.19,99.43,99.03,99.27,41856.0,93.6424,93.869,93.4914,93.7179,41856.0
2018-12-18 13:30:00,99.24,99.26,98.81,98.84,59288.0,93.6896,93.7085,93.2837,93.312,59288.0
2018-12-18 14:00:00,98.87,99.23,98.8,98.93,21767.0,93.3403,93.6802,93.2742,93.397,21767.0
2018-12-18 14:30:00,98.92,98.94,97.99,98.04,35021.0,93.3875,93.4064,92.5095,92.5567,35021.0
2018-12-18 15:00:00,98.0,98.28,97.82,97.97,74402.0,92.519,92.7833,92.349,92.4906,74402.0
2018-12-18 15:30:00,98.02,99.32,98.02,98.7,166532.0,92.5379,93.7651,92.5379,93.1798,166532.0
2018-12-19 09:30:00,98.5,100.4,98.12,99.76,49141.0,92.991,94.7847,92.6323,94.1805,49141.0
2018-12-19 10:00:00,99.78,100.73,99.66,100.28,23543.0,94.1994,95.0963,94.0861,94.6715,23543.0
2018-12-19 10:30:00,100.42,100.49,100.07,100.32,27227.0,94.8036,94.8697,94.4732,94.7092,27227.0
2018-12-19 11:00:00,100.4,100.51,99.19,99.58,54265.0,94.7847,94.8886,93.6424,94.0106,54265.0
2018-12-19 11:30:00,99.52,99.77,99.03,99.71,17187.0,93.954,94.19,93.4914,94.1333,17187.0
2018-12-19 12:00:00,99.67,100.18,99.65,100.06,18091.0,94.0956,94.577,94.0767,94.4638,18091.0
2018-12-19 12:30:00,99.95,100.06,99.65,99.65,42058.0,94.3599,94.4638,94.0767,94.0767,42058.0
2018-12-19 13:00:00,99.62,99.91,99.43,99.65,43032.0,94.0484,94.3221,93.869,94.0767,43032.0
2018-12-19 13:30:00,99.68,100.08,99.45,100.0,33776.0,94.105,94.4826,93.8879,94.4071,33776.0
2018-12-19 14:00:00,100.0,100.24,98.07,98.84,74093.0,94.4071,94.6337,92.5851,93.312,74093.0
2018-12-19 14:30:00,98.86,99.41,96.68,96.93,65206.0,93.3309,93.8501,91.2728,91.5088,65206.0
2018-12-19 15:00:00,96.76,96.85,95.62,95.64,65825.0,91.3483,91.4333,90.2721,90.291,65825.0
2018-12-19 15:30:00,95.69,96.29,95.58,95.93,178175.0,90.3382,90.9046,90.2343,90.5647,178175.0
2018-12-20 09:30:00,95.51,96.16,93.9,95.02,73564.0,90.1682,90.7819,88.6483,89.7056,73564.0
2018-12-20 10:00:00,95.06,95.15,94.41,94.87,151839.0,89.7434,89.8284,89.1298,89.564,151839.0
2018-12-20 10:30:00,94.81,95.18,94.61,95.02,106437.0,89.5074,89.8567,89.3186,89.7056,106437.0
2018-12-20 11:00:00,94.92,94.95,93.6,93.61,49721.0,89.6112,89.6396,88.3651,88.3745,49721.0
2018-12-20 11:30:00,93.68,94.03,92.78,93.15,85608.0,88.4406,88.771,87.5909,87.9402,85608.0
2018-12-20 12:00:00,93.27,93.96,93.13,93.92,67202.0,88.0535,88.7049,87.9213,88.6672,67202.0
2018-12-20 12:30:00,93.92,93.97,93.08,93.56,51460.0,88.6672,88.7144,87.8741,88.3273,51460.0
2018-12-20 13:00:00,93.56,93.57,92.76,93.19,62394.0,88.3273,88.3367,87.572,87.978,62394.0
2018-12-20 13:30:00,93.16,93.61,92.95,93.15,74362.0,87.9497,88.3745,87.7514,87.9402,74362.0
2018-12-20 14:00:00,93.18,93.2,91.94,92.94,91833.0,87.9685,87.9874,86.7979,87.742,91833.0
2018-12-20 14:30:00,93.01,94.87,92.85,94.48,122770.0,87.8081,89.564,87.657,89.1958,122770.0
2018-12-20 15:00:00,94.51,95.33,93.86,95.2,245763.0,89.2242,89.9983,88.6105,89.8756,245763.0
2018-12-20 15:30:00,95.18,95.66,94.68,95.07,415615.0,89.8567,90.3098,89.3847,89.7528,415615.0
2018-12-21 09:30:00,95.66,96.59,94.9,96.51,341080.0,90.3098,91.1878,89.5924,91.1123,341080.0
2018-12-21 10:00:00,96.43,97.57,95.92,96.83,114550.0,91.0368,92.113,90.5553,91.4144,114550.0
2018-12-21 10:30:00,96.83,97.42,96.56,96.9,85765.0,91.4144,91.9714,91.1595,91.4805,85765.0
2018-12-21 11:00:00,96.81,97.23,95.84,96.14,92374.0,91.3955,91.792,90.4798,90.763,92374.0
2018-12-21 11:30:00,96.13,96.28,95.54,95.54,52988.0,90.7536,90.8952,90.1966,90.1966,52988.0
2018-12-21 12:00:00,95.49,95.7,93.86,93.87,63101.0,90.1494,90.3476,88.6105,88.62,63101.0
2018-12-21 12:30:00,93.75,94.7,93.3,93.45,60018.0,88.5067,89.4035,88.0818,88.2234,60018.0
2018-12-21 13:00:00,93.5,94.05,93.1,93.81,49137.0,88.2707,88.7899,87.893,88.5633,49137.0
2018-12-21 13:30:00,93.81,94.8,93.81,94.73,55167.0,88.5633,89.4979,88.5633,89.4319,55167.0
2018-12-21 14:00:00,94.61,94.72,93.97,94.12,43258.0,89.3186,89.4224,88.7144,88.856,43258.0
2018-12-21 14:30:00,94.13,94.45,93.62,94.1,39918.0,88.8654,89.1675,88.3839,88.8371,39918.0
2018-12-21 15:00:00,94.02,94.17,93.44,93.5,96078.0,88.7616,88.9032,88.214,88.2707,96078.0
2018-12-21 15:30:00,93.53,93.7,92.98,93.3,270940.0,88.299,88.4595,87.7797,88.0818,270940.0
2018-12-24 09:30:00,92.3,93.54,91.96,92.59,46484.0,87.1378,88.3084,86.8168,87.4115,46484.0
2018-12-24 10:00:00,92.66,93.56,91.92,93.33,44021.0,87.4776,88.3273,86.779,88.1102,44021.0
2018-12-24 10:30:00,93.41,94.57,93.33,94.53,64957.0,88.1857,89.2808,88.1102,89.243,64957.0
2018-12-24 11:00:00,94.57,94.8,93.98,94.1,32458.0,89.2808,89.4979,88.7238,88.8371,32458.0
2018-12-24 11:30:00,94.13,94.23,92.14,92.15,66098.0,88.8654,88.9598,86.9867,86.9962,66098.0
2018-12-24 12:00:00,92.08,92.56,91.69,91.97,100584.0,86.9301,87.3832,86.5619,86.8262,100584.0
2018-12-24 12:30:00,92.05,92.31,90.98,90.99,165738.0,86.9017,87.1472,85.8916,85.901,165738.0
2018-12-26 09:30:00,92.11,92.91,91.55,91.79,40203.0,86.9584,87.7136,86.4297,86.6563,40203.0
2018-12-26 10:00:00,91.66,92.02,90.73,90.73,38357.0,86.5336,86.8734,85.6556,85.6556,38357.0
2018-12-26 10:30:00,90.65,91.01,90.04,90.17,32136.0,85.58,85.9199,85.0042,85.1269,32136.0
2018-12-26 11:00:00,90.32,91.22,90.08,91.16,68053.0,85.2685,86.1182,85.0419,86.0615,68053.0
2018-12-26 11:30:00,91.17,91.93,91.17,91.93,45061.0,86.071,86.7885,86.071,86.7885,45061.0
2018-12-26 12:00:00,91.95,92.92,91.95,92.72,40819.0,86.8073,87.7231,86.8073,87.5343,40819.0
2018-12-26 12:30:00,92.65,93.7,92.39,93.7,30955.0,87.4682,88.4595,87.2227,88.4595,30955.0
2018-12-26 13:00:00,93.74,93.75,93.12,93.38,49327.0,88.4972,88.5067,87.9119,88.1574,49327.0
2018-12-26 13:30:00,93.54,94.39,93.45,94.36,29586.0,88.3084,89.1109,88.2234,89.0826,29586.0
2018-12-26 14:00:00,94.35,94.44,94.02,94.25,79918.0,89.0731,89.1581,88.7616,88.9787,79918.0
2018-12-26 14:30:00,94.2,94.9,94.15,94.77,39220.0,88.9315,89.5924,88.8843,89.4696,39220.0
2018-12-26 15:00:00,94.85,95.5,94.59,95.47,89230.0,89.5451,90.1588,89.2997,90.1305,89230.0
2018-12-26 15:30:00,95.45,96.76,95.42,96.7,148077.0,90.1116,91.3483,90.0833,91.2917,148077.0
2018-12-27 09:30:00,95.37,96.0,94.2,95.42,31201.0,90.0361,90.6308,88.9315,90.0833,31201.0
2018-12-27 10:00:00,95.16,96.01,94.52,95.28,52042.0,89.8378,90.6403,89.2336,89.9511,52042.0
2018-12-27 10:30:00,95.2,96.38,95.1,95.57,59022.0,89.8756,90.9896,89.7812,90.2249,59022.0
2018-12-27 11:00:00,95.57,96.13,95.08,96.13,22753.0,90.2249,90.7536,89.7623,90.7536,22753.0
2018-12-27 11:30:00,96.13,96.42,95.51,95.99,14150.0,90.7536,91.0273,90.1682,90.6214,14150.0
2018-12-27 12:00:00,95.89,95.9,94.93,95.12,21328.0,90.527,90.5364,89.6207,89.8,21328.0
2018-12-27 12:30:00,95.04,95.83,94.92,95.73,18300.0,89.7245,90.4703,89.6112,90.3759,18300.0
2018-12-27 13:00:00,95.83,95.96,95.08,95.15,16854.0,90.4703,90.5931,89.7623,89.8284,16854.0
2018-12-27 13:30:00,95.1,95.47,94.39,94.73,29730.0,89.7812,90.1305,89.1109,89.4319,29730.0
2018-12-27 14:00:00,94.64,95.1,94.4,94.73,56622.0,89.3469,89.7812,89.1203,89.4319,56622.0
2018-12-27 14:30:00,94.81,95.95,94.53,95.58,45960.0,89.5074,90.5836,89.243,90.2343,45960.0
2018-12-27 15:00:00,95.64,96.87,95.2,96.84,68197.0,90.291,91.4522,89.8756,91.4238,68197.0
2018-12-27 15:30:00,96.9,98.2,96.71,98.2,258369.0,91.4805,92.7078,91.3011,92.7078,258369.0
2018-12-28 09:30:00,97.91,99.19,97.16,98.56,37272.0,92.434,93.6424,91.726,93.0477,37272.0
2018-12-28 10:00:00,98.57,98.86,97.38,97.7,64194.0,93.0571,93.3309,91.9336,92.2357,64194.0
2018-12-28 10:30:00,97.68,98.83,97.57,98.01,203382.0,92.2169,93.3026,92.113,92.5284,203382.0
2018-12-28 11:00:00,98.01,98.05,97.19,97.54,49994.0,92.5284,92.5662,91.7543,92.0847,49994.0
2018-12-28 11:30:00,97.54,97.76,97.08,97.52,25051.0,92.0847,92.2924,91.6504,92.0658,25051.0
2018-12-28 12:00:00,97.49,97.64,96.96,97.08,36161.0,92.0375,92.1791,91.5371,91.6504,36161.0
2018-12-28 12:30:00,97.13,97.62,96.93,96.94,35248.0,91.6976,92.1602,91.5088,91.5183,35248.0
2018-12-28 13:00:00,96.97,97.7,96.86,96.91,60381.0,91.5466,92.2357,91.4427,91.4899,60381.0
2018-12-28 13:30:00,96.96,97.54,96.71,97.24,46919.0,91.5371,92.0847,91.3011,91.8015,46919.0
2018-12-28 14:00:00,97.3,98.37,97.3,97.78,37864.0,91.8581,92.8683,91.8581,92.3113,37864.0
2018-12-28 14:30:00,97.8,98.99,97.68,98.55,63189.0,92.3302,93.4536,92.2169,93.0382,63189.0
2018-12-28 15:00:00,98.54,98.73,96.91,97.34,75219.0,93.0288,93.2081,91.4899,91.8959,75219.0
2018-12-28 15:30:00,97.36,97.4,96.5,97.07,183737.0,91.9148,91.9525,91.1029,91.641,183737.0
2018-12-31 09:30:00,97.43,98.59,97.06,97.11,33719.0,91.9809,93.076,91.6315,91.6787,33719.0
2018-12-31 10:00:00,97.25,97.96,97.2,97.77,32371.0,91.8109,92.4812,91.7637,92.3018,32371.0
2018-12-31 10:30:00,97.61,97.81,97.13,97.29,18871.0,92.1508,92.3396,91.6976,91.8487,18871.0
2018-12-31 11:00:00,97.16,98.45,97.16,98.34,28137.0,91.726,92.9438,91.726,92.84,28137.0
2018-12-31 11:30:00,98.31,98.62,97.91,98.33,32989.0,92.8116,93.1043,92.434,92.8305,32989.0
2018-12-31 12:00:00,98.37,98.78,98.19,98.34,24548.0,92.8683,93.2553,92.6983,92.84,24548.0
2018-12-31 12:30:00,98.26,98.27,97.82,98.01,22476.0,92.7644,92.7739,92.349,92.5284,22476.0
2018-12-31 13:00:00,97.93,98.32,97.63,98.0,28342.0,92.4529,92.8211,92.1697,92.519,28342.0
2018-12-31 13:30:00,98.0,98.22,97.67,97.67,20846.0,92.519,92.7267,92.2074,92.2074,20846.0
2018-12-31 14:00:00,97.65,97.72,97.12,97.29,25333.0,92.1885,92.2546,91.6882,91.8487,25333.0
2018-12-31 14:30:00,97.1,98.26,97.0,97.88,29047.0,91.6693,92.7644,91.5749,92.4057,29047.0
2018-12-31 15:00:00,97.89,98.24,97.73,98.15,33014.0,92.4151,92.7455,92.2641,92.6606,33014.0
2018-12-31 15:30:00,98.15,98.78,98.12,98.78,106012.0,92.6606,93.2553,92.6323,93.2553,106012.0
2019-01-02 09:30:00,97.5,98.43,96.6,98.29,53189.0,92.0469,92.9249,91.1973,92.7928,53189.0
2019-01-02 10:00:00,98.28,99.21,97.95,99.05,75457.0,92.7833,93.6613,92.4718,93.5102,75457.0
2019-01-02 10:30:00,98.91,98.94,98.19,98.71,28219.0,93.3781,93.4064,92.6983,93.1893,28219.0
2019-01-02 11:00:00,98.7,99.37,98.5,98.65,19225.0,93.1798,93.8123,92.991,93.1326,19225.0
2019-01-02 11:30:00,98.59,98.59,97.55,97.55,51789.0,93.076,93.076,92.0941,92.0941,51789.0
2019-01-02 12:00:00,97.55,97.61,96.98,97.28,40730.0,92.0941,92.1508,91.556,91.8392,40730.0
2019-01-02 12:30:00,97.45,98.28,97.27,98.2,19928.0,91.9997,92.7833,91.8298,92.7078,19928.0
2019-01-02 13:00:00,98.2,98.82,98.2,98.76,17030.0,92.7078,93.2931,92.7078,93.2365,17030.0
2019-01-02 13:30:00,98.96,99.26,98.67,99.14,24621.0,93.4253,93.7085,93.1515,93.5952,24621.0
2019-01-02 14:00:00,99.13,99.13,98.19,98.23,30633.0,93.5858,93.5858,92.6983,92.7361,30633.0
2019-01-02 14:30:00,98.22,98.64,97.74,97.77,42957.0,92.7267,93.1232,92.2735,92.3018,42957.0
2019-01-02 15:00:00,97.81,98.06,97.13,97.47,115294.0,92.3396,92.5756,91.6976,92.0186,115294.0
2019-01-02 15:30:00,97.47,97.72,96.95,97.57,184536.0,92.0186,92.2546,91.5277,92.113,184536.0
2019-01-03 09:30:00,98.49,98.59,96.64,97.82,58569.0,92.9816,93.076,91.235,92.349,58569.0
2019-01-03 10:00:00,97.53,97.6,95.31,96.13,121458.0,92.0753,92.1413,89.9794,90.7536,121458.0
2019-01-03 10:30:00,96.03,97.57,95.33,97.57,48133.0,90.6592,92.113,89.9983,92.113,48133.0
2019-01-03 11:00:00,97.7,98.79,97.62,97.81,42262.0,92.2357,93.2648,92.1602,92.3396,42262.0
2019-01-03 11:30:00,97.72,98.95,97.55,98.79,21637.0,92.2546,93.4158,92.0941,93.2648,21637.0
2019-01-03 12:00:00,98.73,98.85,98.15,98.15,21244.0,93.2081,93.3214,92.6606,92.6606,21244.0
2019-01-03 12:30:00,98.4,98.69,98.07,98.39,22371.0,92.8966,93.1704,92.5851,92.8872,22371.0
2019-01-03 13:00:00,98.4,98.4,96.89,97.09,35205.0,92.8966,92.8966,91.4711,91.6599,35205.0
2019-01-03 13:30:00,97.2,97.83,96.82,96.95,38171.0,91.7637,92.3585,91.405,91.5277,38171.0
2019-01-03 14:00:00,97.03,97.25,96.57,96.93,50332.0,91.6032,91.8109,91.1689,91.5088,50332.0
2019-01-03 14:30:00,97.0,97.19,95.95,96.3,47373.0,91.5749,91.7543,90.5836,90.9141,47373.0
2019-01-03 15:00:00,96.37,96.84,96.07,96.75,114809.0,90.9801,91.4238,90.6969,91.3389,114809.0
2019-01-03 15:30:00,96.73,97.01,96.42,96.64,140232.0,91.32,91.5843,91.0273,91.235,140232.0
2019-01-04 09:30:00,98.12,99.45,98.12,99.08,30023.0,92.6323,93.8879,92.6323,93.5386,30023.0
2019-01-04 10:00:00,98.89,100.0,98.46,100.0,47895.0,93.3592,94.4071,92.9532,94.4071,47895.0
2019-01-04 10:30:00,99.98,100.53,99.74,100.5,62544.0,94.3882,94.9075,94.1617,94.8791,62544.0
2019-01-04 11:00:00,100.33,100.65,99.5,99.5,32933.0,94.7187,95.0208,93.9351,93.9351,32933.0
2019-01-04 11:30:00,99.44,100.65,99.43,100.09,23056.0,93.8784,95.0208,93.869,94.4921,23056.0
2019-01-04 12:00:00,100.24,101.01,99.91,100.74,44874.0,94.6337,95.3606,94.3221,95.1057,44874.0
2019-01-04 12:30:00,100.75,101.06,100.47,100.99,35810.0,95.1152,95.4078,94.8508,95.3417,35810.0
2019-01-04 13:00:00,100.99,101.59,100.96,101.43,50213.0,95.3417,95.9082,95.3134,95.7571,50213.0
2019-01-04 13:30:00,101.49,101.87,100.66,101.2,56209.0,95.8138,96.1725,95.0302,95.54,56209.0
2019-01-04 14:00:00,101.28,101.41,100.89,101.39,52162.0,95.6155,95.7383,95.2473,95.7194,52162.0
2019-01-04 14:30:00,101.38,101.66,101.05,101.13,55372.0,95.7099,95.9743,95.3984,95.4739,55372.0
2019-01-04 15:00:00,101.15,101.52,101.07,101.3,100126.0,95.4928,95.8421,95.4173,95.6344,100126.0
2019-01-04 15:30:00,101.31,101.95,101.31,101.52,246780.0,95.6438,96.2481,95.6438,95.8421,246780.0
2019-01-07 09:30:00,101.08,102.82,101.08,101.84,52173.0,95.4267,97.0694,95.4267,96.1442,52173.0
2019-01-07 10:00:00,101.81,102.18,101.28,101.52,63737.0,96.1159,96.4652,95.6155,95.8421,63737.0
2019-01-07 10:30:00,101.42,102.49,101.26,102.49,40244.0,95.7477,96.7579,95.5966,96.7579,40244.0
2019-01-07 11:00:00,102.52,102.81,102.19,102.37,86580.0,96.7862,97.06,96.4746,96.6446,86580.0
2019-01-07 11:30:00,102.34,103.54,102.3,103.47,68101.0,96.6162,97.7491,96.5785,97.683,68101.0
2019-01-07 12:00:00,103.45,103.48,102.8,103.22,46017.0,97.6642,97.6925,97.0505,97.447,46017.0
2019-01-07 12:30:00,103.28,103.28,102.51,103.12,58373.0,97.5037,97.5037,96.7767,97.3526,58373.0
2019-01-07 13:00:00,103.11,103.87,103.11,103.87,57758.0,97.3432,98.0607,97.3432,98.0607,57758.0
2019-01-07 13:30:00,103.87,104.29,103.39,103.64,48610.0,98.0607,98.4572,97.6075,97.8435,48610.0
2019-01-07 14:00:00,103.72,104.22,103.52,104.05,50235.0,97.9191,98.3911,97.7302,98.2306,50235.0
2019-01-07 14:30:00,103.97,104.46,103.7,103.96,49457.0,98.1551,98.6177,97.9002,98.1456,49457.0
2019-01-07 15:00:00,103.95,104.38,103.81,104.03,81895.0,98.1362,98.5421,98.004,98.2117,81895.0
2019-01-07 15:30:00,104.09,104.17,103.49,103.59,159403.0,98.2684,98.3439,97.7019,97.7963,159403.0
2019-01-08 09:30:00,104.66,105.0,102.87,102.97,57381.0,98.8065,99.1275,97.1166,97.211,57381.0
2019-01-08 10:00:00,102.96,103.5,102.44,102.44,75915.0,97.2016,97.7114,96.7106,96.7106,75915.0
2019-01-08 10:30:00,102.41,102.51,101.9,102.13,45229.0,96.6823,96.7767,96.2008,96.418,45229.0
2019-01-08 11:00:00,102.05,102.21,101.42,101.42,41739.0,96.3425,96.4935,95.7477,95.7477,41739.0
2019-01-08 11:30:00,101.4,101.8,101.26,101.69,27964.0,95.7288,96.1064,95.5966,96.0026,27964.0
2019-01-08 12:00:00,101.69,102.54,101.69,102.48,34568.0,96.0026,96.8051,96.0026,96.7484,34568.0
2019-01-08 12:30:00,102.51,102.54,101.75,101.88,24202.0,96.7767,96.8051,96.0592,96.182,24202.0
2019-01-08 13:00:00,101.92,102.2,101.76,102.18,20069.0,96.2197,96.4841,96.0687,96.4652,20069.0
2019-01-08 13:30:00,102.07,102.63,102.06,102.63,24232.0,96.3613,96.89,96.3519,96.89,24232.0
2019-01-08 14:00:00,102.55,102.61,102.23,102.42,26214.0,96.8145,96.8711,96.5124,96.6918,26214.0
2019-01-08 14:30:00,102.42,102.83,102.33,102.4,32546.0,96.6918,97.0788,96.6068,96.6729,32546.0
2019-01-08 15:00:00,102.34,102.89,102.14,102.86,50828.0,96.6162,97.1355,96.4274,97.1072,50828.0
2019-01-08 15:30:00,102.89,103.32,102.86,103.14,162320.0,97.1355,97.5414,97.1072,97.3715,162320.0
2019-01-09 09:30:00,103.8,105.16,103.25,103.62,96162.0,97.9946,99.2785,97.4753,97.8247,96162.0
2019-01-09 10:00:00,103.65,103.82,102.68,102.68,36027.0,97.853,98.0135,96.9372,96.9372,36027.0
2019-01-09 10:30:00,102.75,103.26,102.15,103.26,41189.0,97.0033,97.4848,96.4369,97.4848,41189.0
2019-01-09 11:00:00,103.29,103.85,103.28,103.51,76972.0,97.5131,98.0418,97.5037,97.7208,76972.0
2019-01-09 11:30:00,103.5,103.71,103.26,103.31,35058.0,97.7114,97.9096,97.4848,97.532,35058.0
2019-01-09 12:00:00,103.24,103.92,103.24,103.73,21914.0,97.4659,98.1079,97.4659,97.9285,21914.0
2019-01-09 12:30:00,103.73,103.75,103.47,103.7,22974.0,97.9285,97.9474,97.683,97.9002,22974.0
2019-01-09 13:00:00,103.66,103.66,103.31,103.45,17356.0,97.8624,97.8624,97.532,97.6642,17356.0
2019-01-09 13:30:00,103.45,103.46,103.03,103.18,26722.0,97.6642,97.6736,97.2676,97.4093,26722.0
2019-01-09 14:00:00,103.25,103.7,102.89,103.05,46480.0,97.4753,97.9002,97.1355,97.2865,46480.0
2019-01-09 14:30:00,103.02,103.59,102.85,103.44,42860.0,97.2582,97.7963,97.0977,97.6547,42860.0
2019-01-09 15:00:00,103.41,103.86,103.37,103.57,64378.0,97.6264,98.0512,97.5886,97.7774,64378.0
2019-01-09 15:30:00,103.54,103.7,103.07,103.4,120550.0,97.7491,97.9002,97.3054,97.617,120550.0
2019-01-10 09:30:00,103.07,103.18,102.52,102.93,21081.0,97.3054,97.4093,96.7862,97.1732,21081.0
2019-01-10 10:00:00,102.85,103.4,102.25,103.4,21554.0,97.0977,97.617,96.5313,97.617,21554.0
2019-01-10 10:30:00,103.32,103.83,102.92,103.25,18965.0,97.5414,98.0229,97.1638,97.4753,18965.0
2019-01-10 11:00:00,103.36,103.98,103.3,103.38,31414.0,97.5792,98.1645,97.5225,97.5981,31414.0
2019-01-10 11:30:00,103.36,103.77,103.36,103.64,23059.0,97.5792,97.9663,97.5792,97.8435,23059.0
2019-01-10 12:00:00,103.77,103.98,103.26,103.68,23619.0,97.9663,98.1645,97.4848,97.8813,23619.0
2019-01-10 12:30:00,103.77,103.86,103.38,103.64,27461.0,97.9663,98.0512,97.5981,97.8435,27461.0
2019-01-10 13:00:00,103.67,103.7,103.0,103.36,32804.0,97.8719,97.9002,97.2393,97.5792,32804.0
2019-01-10 13:30:00,103.32,103.49,103.18,103.27,17103.0,97.5414,97.7019,97.4093,97.4942,17103.0
2019-01-10 14:00:00,103.35,103.61,103.28,103.51,69179.0,97.5698,97.8152,97.5037,97.7208,69179.0
2019-01-10 14:30:00,103.52,103.52,103.13,103.32,28490.0,97.7302,97.7302,97.3621,97.5414,28490.0
2019-01-10 15:00:00,103.37,103.44,102.86,102.9,63031.0,97.5886,97.6547,97.1072,97.1449,63031.0
2019-01-10 15:30:00,102.9,103.11,102.72,103.02,168245.0,97.1449,97.3432,96.975,97.2582,168245.0
2019-01-11 09:30:00,101.81,102.38,101.59,102.04,18865.0,96.1159,96.654,95.9082,96.333,18865.0
2019-01-11 10:00:00,102.04,102.2,101.05,101.05,34603.0,96.333,96.4841,95.3984,95.3984,34603.0
2019-01-11 10:30:00,101.01,101.47,100.85,101.47,16959.0,95.3606,95.7949,95.2096,95.7949,16959.0
2019-01-11 11:00:00,101.5,101.58,100.95,101.36,28428.0,95.8232,95.8987,95.304,95.6911,28428.0
2019-01-11 11:30:00,101.47,101.91,101.15,101.8,34779.0,95.7949,96.2103,95.4928,96.1064,34779.0
2019-01-11 12:00:00,101.84,102.21,101.77,102.09,21887.0,96.1442,96.4935,96.0781,96.3802,21887.0
2019-01-11 12:30:00,102.14,102.5,102.13,102.34,49469.0,96.4274,96.7673,96.418,96.6162,49469.0
2019-01-11 13:00:00,102.35,102.38,101.91,101.96,22738.0,96.6257,96.654,96.2103,96.2575,22738.0
2019-01-11 13:30:00,101.99,102.25,101.9,102.15,16209.0,96.2858,96.5313,96.2008,96.4369,16209.0
2019-01-11 14:00:00,102.13,102.36,101.98,102.29,21582.0,96.418,96.6351,96.2764,96.569,21582.0
2019-01-11 14:30:00,102.28,102.29,101.92,101.93,24855.0,96.5596,96.569,96.2197,96.2292,24855.0
2019-01-11 15:00:00,101.91,102.01,101.53,101.56,27320.0,96.2103,96.3047,95.8515,95.8799,27320.0
2019-01-11 15:30:00,101.56,101.85,101.55,101.59,104816.0,95.8799,96.1536,95.8704,95.9082,104816.0
2019-01-14 09:30:00,100.77,101.99,100.71,101.28,49627.0,95.134,96.2858,95.0774,95.6155,49627.0
2019-01-14 10:00:00,101.3,102.19,101.14,101.9,120972.0,95.6344,96.4746,95.4834,96.2008,120972.0
2019-01-14 10:30:00,101.91,102.82,101.74,102.56,140020.0,96.2103,97.0694,96.0498,96.8239,140020.0
2019-01-14 11:00:00,102.56,102.6,101.71,102.2,41356.0,96.8239,96.8617,96.0215,96.4841,41356.0
2019-01-14 11:30:00,102.2,102.94,102.05,102.48,85957.0,96.4841,97.1827,96.3425,96.7484,85957.0
2019-01-14 12:00:00,102.47,102.71,102.33,102.64,54600.0,96.739,96.9655,96.6068,96.8995,54600.0
2019-01-14 12:30:00,102.67,103.22,102.61,103.02,20873.0,96.9278,97.447,96.8711,97.2582,20873.0
2019-01-14 13:00:00,102.91,103.11,102.72,103.01,23811.0,97.1544,97.3432,96.975,97.2488,23811.0
2019-01-14 13:30:00,103.01,103.4,102.86,103.04,79365.0,97.2488,97.617,97.1072,97.2771,79365.0
2019-01-14 14:00:00,103.09,103.22,102.35,102.59,44292.0,97.3243,97.447,96.6257,96.8523,44292.0
2019-01-14 14:30:00,102.61,102.75,102.44,102.58,23434.0,96.8711,97.0033,96.7106,96.8428,23434.0
2019-01-14 15:00:00,102.64,102.64,102.24,102.36,44254.0,96.8995,96.8995,96.5218,96.6351,44254.0
2019-01-14 15:30:00,102.38,102.5,101.82,102.02,121981.0,96.654,96.7673,96.1253,96.3141,121981.0
2019-01-15 09:30:00,101.55,102.18,99.6,99.96,37663.0,95.8704,96.4652,94.0295,94.3694,37663.0
2019-01-15 10:00:00,99.98,100.36,99.25,99.38,36936.0,94.3882,94.747,93.6991,93.8218,36936.0
2019-01-15 10:30:00,99.38,100.01,99.19,99.87,25802.0,93.8218,94.4166,93.6424,94.2844,25802.0
2019-01-15 11:00:00,99.9,99.94,99.3,99.62,23682.0,94.3127,94.3505,93.7463,94.0484,23682.0
2019-01-15 11:30:00,99.62,99.88,99.47,99.47,20691.0,94.0484,94.2938,93.9068,93.9068,20691.0
2019-01-15 12:00:00,99.53,100.28,99.49,100.15,35857.0,93.9634,94.6715,93.9256,94.5487,35857.0
2019-01-15 12:30:00,100.17,100.26,99.69,99.72,22145.0,94.5676,94.6526,94.1145,94.1428,22145.0
2019-01-15 13:00:00,99.72,100.04,99.71,99.73,36860.0,94.1428,94.4449,94.1333,94.1522,36860.0
2019-01-15 13:30:00,99.76,100.0,99.63,99.94,19762.0,94.1805,94.4071,94.0578,94.3505,19762.0
2019-01-15 14:00:00,100.0,100.19,99.64,99.64,34694.0,94.4071,94.5865,94.0672,94.0672,34694.0
2019-01-15 14:30:00,99.6,100.43,99.48,100.39,62642.0,94.0295,94.8131,93.9162,94.7753,62642.0
2019-01-15 15:00:00,100.33,100.52,100.27,100.37,36002.0,94.7187,94.898,94.662,94.7564,36002.0
2019-01-15 15:30:00,100.37,100.5,100.11,100.41,119889.0,94.7564,94.8791,94.511,94.7942,119889.0
2019-01-16 09:30:00,100.39,100.84,99.76,100.31,41024.0,94.7753,95.2001,94.1805,94.6998,41024.0
2019-01-16 10:00:00,100.44,100.8,99.96,100.69,77250.0,94.8225,95.1624,94.3694,95.0585,77250.0
2019-01-16 10:30:00,100.7,101.49,100.52,101.43,50576.0,95.068,95.8138,94.898,95.7571,50576.0
2019-01-16 11:00:00,101.49,101.54,100.37,100.65,42551.0,95.8138,95.861,94.7564,95.0208,42551.0
2019-01-16 11:30:00,100.64,100.76,100.23,100.47,37333.0,95.0113,95.1246,94.6242,94.8508,37333.0
2019-01-16 12:00:00,100.51,100.75,100.37,100.44,22035.0,94.8886,95.1152,94.7564,94.8225,22035.0
2019-01-16 12:30:00,100.53,100.74,100.22,100.7,25061.0,94.9075,95.1057,94.6148,95.068,25061.0
2019-01-16 13:00:00,100.69,100.78,100.38,100.65,38510.0,95.0585,95.1435,94.7659,95.0208,38510.0
2019-01-16 13:30:00,100.65,101.07,100.6,101.0,104081.0,95.0208,95.4173,94.9736,95.3512,104081.0
2019-01-16 14:00:00,101.0,101.32,101.0,101.13,28292.0,95.3512,95.6533,95.3512,95.4739,28292.0
2019-01-16 14:30:00,101.09,101.13,100.25,100.36,34069.0,95.4362,95.4739,94.6431,94.747,34069.0
2019-01-16 15:00:00,100.4,100.63,100.37,100.62,43311.0,94.7847,95.0019,94.7564,94.9924,43311.0
2019-01-16 15:30:00,100.61,100.61,100.11,100.2,130547.0,94.983,94.983,94.511,94.5959,130547.0
2019-01-17 09:30:00,99.77,100.8,99.5,100.24,18107.0,94.19,95.1624,93.9351,94.6337,18107.0
2019-01-17 10:00:00,100.14,100.95,99.92,100.73,35519.0,94.5393,95.304,94.3316,95.0963,35519.0
2019-01-17 10:30:00,100.7,101.04,100.5,100.86,23785.0,95.068,95.3889,94.8791,95.219,23785.0
2019-01-17 11:00:00,100.86,101.54,100.79,101.54,49213.0,95.219,95.861,95.1529,95.861,49213.0
2019-01-17 11:30:00,101.56,101.71,101.21,101.5,34403.0,95.8799,96.0215,95.5494,95.8232,34403.0
2019-01-17 12:00:00,101.43,101.62,100.94,101.36,74268.0,95.7571,95.9365,95.2945,95.6911,74268.0
2019-01-17 12:30:00,101.43,101.43,100.86,100.94,24478.0,95.7571,95.7571,95.219,95.2945,24478.0
2019-01-17 13:00:00,101.04,101.5,101.03,101.39,17231.0,95.3889,95.8232,95.3795,95.7194,17231.0
2019-01-17 13:30:00,101.42,101.53,101.03,101.53,42317.0,95.7477,95.8515,95.3795,95.8515,42317.0
2019-01-17 14:00:00,101.59,101.61,101.06,101.06,19557.0,95.9082,95.9271,95.4078,95.4078,19557.0
2019-01-17 14:30:00,101.1,102.29,101.1,101.49,32568.0,95.4456,96.569,95.4456,95.8138,32568.0
2019-01-17 15:00:00,101.54,101.54,100.97,101.28,134918.0,95.861,95.861,95.3229,95.6155,134918.0
2019-01-17 15:30:00,101.28,101.45,100.98,101.18,117867.0,95.6155,95.776,95.3323,95.5211,117867.0
2019-01-18 09:30:00,102.12,102.82,101.98,102.59,86826.0,96.4085,97.0694,96.2764,96.8523,86826.0
2019-01-18 10:00:00,102.62,103.76,102.51,103.41,40943.0,96.8806,97.9568,96.7767,97.6264,40943.0
2019-01-18 10:30:00,103.38,104.32,103.35,104.13,29075.0,97.5981,98.4855,97.5698,98.3061,29075.0
2019-01-18 11:00:00,104.31,104.72,104.15,104.65,91342.0,98.4761,98.8631,98.325,98.797,91342.0
2019-01-18 11:30:00,104.65,105.38,104.62,104.82,134197.0,98.797,99.4862,98.7687,98.9575,134197.0
2019-01-18 12:00:00,104.88,105.34,104.81,105.14,176160.0,99.0142,99.4485,98.9481,99.2596,176160.0
2019-01-18 12:30:00,105.13,105.13,104.19,104.29,45371.0,99.2502,99.2502,98.3628,98.4572,45371.0
2019-01-18 13:00:00,104.32,104.5,104.16,104.21,43637.0,98.4855,98.6554,98.3344,98.3817,43637.0
2019-01-18 13:30:00,104.23,104.29,103.9,104.21,158790.0,98.4005,98.4572,98.089,98.3817,158790.0
2019-01-18 14:00:00,104.23,104.3,103.96,104.13,33918.0,98.4005,98.4666,98.1456,98.3061,33918.0
2019-01-18 14:30:00,104.13,104.17,103.68,103.73,44264.0,98.3061,98.3439,97.8813,97.9285,44264.0
2019-01-18 15:00:00,103.68,103.95,103.49,103.52,65209.0,97.8813,98.1362,97.7019,97.7302,65209.0
2019-01-18 15:30:00,103.52,103.79,103.27,103.62,242525.0,97.7302,97.9851,97.4942,97.8247,242525.0
2019-01-22 09:30:00,103.07,103.07,99.48,100.44,75804.0,97.3054,97.3054,93.9162,94.8225,75804.0
2019-01-22 10:00:00,100.68,102.12,100.66,102.09,21632.0,95.0491,96.4085,95.0302,96.3802,21632.0
2019-01-22 10:30:00,101.92,102.16,101.55,101.84,11751.0,96.2197,96.4463,95.8704,96.1442,11751.0
2019-01-22 11:00:00,101.96,102.92,101.83,102.7,15508.0,96.2575,97.1638,96.1348,96.9561,15508.0
2019-01-22 11:30:00,102.84,102.92,102.32,102.51,11613.0,97.0883,97.1638,96.5974,96.7767,11613.0
2019-01-22 12:00:00,102.44,102.87,102.2,102.87,19038.0,96.7106,97.1166,96.4841,97.1166,19038.0
2019-01-22 12:30:00,102.82,103.2,102.72,103.09,23074.0,97.0694,97.4281,96.975,97.3243,23074.0
2019-01-22 13:00:00,103.02,103.02,102.47,102.53,27800.0,97.2582,97.2582,96.739,96.7956,27800.0
2019-01-22 13:30:00,102.45,102.88,102.07,102.11,82743.0,96.7201,97.126,96.3613,96.3991,82743.0
2019-01-22 14:00:00,102.11,102.5,101.84,102.01,39800.0,96.3991,96.7673,96.1442,96.3047,39800.0
2019-01-22 14:30:00,102.01,102.04,101.17,101.5,24425.0,96.3047,96.333,95.5117,95.8232,24425.0
2019-01-22 15:00:00,101.56,101.76,100.87,101.48,86227.0,95.8799,96.0687,95.2285,95.8043,86227.0
2019-01-22 15:30:00,101.5,101.97,101.3,101.84,83380.0,95.8232,96.2669,95.6344,96.1442,83380.0
2019-01-23 09:30:00,101.65,101.65,99.96,100.02,52241.0,95.9648,95.9648,94.3694,94.426,52241.0
2019-01-23 10:00:00,100.0,100.0,99.0,99.0,39056.0,94.4071,94.4071,93.463,93.463,39056.0
2019-01-23 10:30:00,98.98,99.61,98.68,98.68,20550.0,93.4442,94.0389,93.1609,93.1609,20550.0
2019-01-23 11:00:00,98.71,99.11,98.19,98.19,79099.0,93.1893,93.5669,92.6983,92.6983,79099.0
2019-01-23 11:30:00,98.19,98.44,97.66,98.0,54953.0,92.6983,92.9344,92.198,92.519,54953.0
2019-01-23 12:00:00,97.98,97.99,97.45,97.83,30934.0,92.5001,92.5095,91.9997,92.3585,30934.0
2019-01-23 12:30:00,97.83,98.35,97.59,98.19,34046.0,92.3585,92.8494,92.1319,92.6983,34046.0
2019-01-23 13:00:00,98.19,98.19,97.45,97.46,38469.0,92.6983,92.6983,91.9997,92.0092,38469.0
2019-01-23 13:30:00,97.52,97.89,97.47,97.67,24863.0,92.0658,92.4151,92.0186,92.2074,24863.0
2019-01-23 14:00:00,97.63,98.01,97.56,97.94,52286.0,92.1697,92.5284,92.1036,92.4623,52286.0
2019-01-23 14:30:00,97.92,98.54,97.78,98.45,73819.0,92.4434,93.0288,92.3113,92.9438,73819.0
2019-01-23 15:00:00,98.45,99.06,98.4,99.06,104713.0,92.9438,93.5197,92.8966,93.5197,104713.0
2019-01-23 15:30:00,99.04,99.55,98.86,99.46,239913.0,93.5008,93.9823,93.3309,93.8973,239913.0
2019-01-24 09:30:00,99.32,100.76,99.32,100.33,73982.0,93.7651,95.1246,93.7651,94.7187,73982.0
2019-01-24 10:00:00,100.3,100.4,99.94,100.26,20796.0,94.6903,94.7847,94.3505,94.6526,20796.0
2019-01-24 10:30:00,100.23,100.31,99.93,100.21,39408.0,94.6242,94.6998,94.341,94.6054,39408.0
2019-01-24 11:00:00,100.12,100.36,99.89,100.24,30125.0,94.5204,94.747,94.3033,94.6337,30125.0
2019-01-24 11:30:00,100.26,100.75,100.2,100.55,28228.0,94.6526,95.1152,94.5959,94.9264,28228.0
2019-01-24 12:00:00,100.5,100.5,100.03,100.13,19910.0,94.8791,94.8791,94.4354,94.5298,19910.0
2019-01-24 12:30:00,100.11,100.52,99.65,99.65,93437.0,94.511,94.898,94.0767,94.0767,93437.0
2019-01-24 13:00:00,99.71,100.12,99.45,100.11,67698.0,94.1333,94.5204,93.8879,94.511,67698.0
2019-01-24 13:30:00,100.06,100.06,99.65,99.81,95279.0,94.4638,94.4638,94.0767,94.2277,95279.0
2019-01-24 14:00:00,99.8,100.18,99.62,99.91,139118.0,94.2183,94.577,94.0484,94.3221,139118.0
2019-01-24 14:30:00,99.88,99.92,99.66,99.92,43690.0,94.2938,94.3316,94.0861,94.3316,43690.0
2019-01-24 15:00:00,99.92,100.14,99.77,100.0,54766.0,94.3316,94.5393,94.19,94.4071,54766.0
2019-01-24 15:30:00,99.97,100.21,99.73,100.03,236896.0,94.3788,94.6054,94.1522,94.4354,236896.0
2019-01-25 09:30:00,100.81,101.64,100.38,101.3,69768.0,95.1718,95.9554,94.7659,95.6344,69768.0
2019-01-25 10:00:00,101.35,101.69,100.74,100.82,35320.0,95.6816,96.0026,95.1057,95.1813,35320.0
2019-01-25 10:30:00,100.77,101.31,100.6,101.3,57396.0,95.134,95.6438,94.9736,95.6344,57396.0
2019-01-25 11:00:00,101.37,101.4,101.0,101.03,44802.0,95.7005,95.7288,95.3512,95.3795,44802.0
2019-01-25 11:30:00,101.0,101.04,100.62,100.62,18768.0,95.3512,95.3889,94.9924,94.9924,18768.0
2019-01-25 12:00:00,100.58,100.86,100.38,100.79,21161.0,94.9547,95.219,94.7659,95.1529,21161.0
2019-01-25 12:30:00,100.78,100.94,100.24,100.72,46259.0,95.1435,95.2945,94.6337,95.0868,46259.0
2019-01-25 13:00:00,100.74,100.83,100.39,100.75,44179.0,95.1057,95.1907,94.7753,95.1152,44179.0
2019-01-25 13:30:00,100.75,100.84,100.27,100.3,43779.0,95.1152,95.2001,94.662,94.6903,43779.0
2019-01-25 14:00:00,100.3,100.43,100.09,100.09,45433.0,94.6903,94.8131,94.4921,94.4921,45433.0
2019-01-25 14:30:00,100.15,100.79,100.11,100.59,41741.0,94.5487,95.1529,94.511,94.9641,41741.0
2019-01-25 15:00:00,100.54,100.87,100.38,100.39,61949.0,94.9169,95.2285,94.7659,94.7753,61949.0
2019-01-25 15:30:00,100.39,100.86,100.28,100.76,120647.0,94.7753,95.219,94.6715,95.1246,120647.0
2019-01-28 09:30:00,100.04,101.83,100.04,101.83,51327.0,94.4449,96.1348,94.4449,96.1348,51327.0
2019-01-28 10:00:00,101.84,102.27,101.32,102.16,55172.0,96.1442,96.5502,95.6533,96.4463,55172.0
2019-01-28 10:30:00,102.14,102.67,101.91,102.01,67049.0,96.4274,96.9278,96.2103,96.3047,67049.0
2019-01-28 11:00:00,101.92,102.26,101.49,102.04,37289.0,96.2197,96.5407,95.8138,96.333,37289.0
2019-01-28 11:30:00,102.03,102.22,101.27,101.39,16350.0,96.3236,96.503,95.6061,95.7194,16350.0
2019-01-28 12:00:00,101.36,101.92,101.17,101.49,20728.0,95.6911,96.2197,95.5117,95.8138,20728.0
2019-01-28 12:30:00,101.4,101.68,101.34,101.57,10221.0,95.7288,95.9932,95.6722,95.8893,10221.0
2019-01-28 13:00:00,101.53,102.13,101.42,101.9,14222.0,95.8515,96.418,95.7477,96.2008,14222.0
2019-01-28 13:30:00,101.98,102.64,101.97,102.53,26229.0,96.2764,96.8995,96.2669,96.7956,26229.0
2019-01-28 14:00:00,102.53,102.57,102.07,102.15,15194.0,96.7956,96.8334,96.3613,96.4369,15194.0
2019-01-28 14:30:00,102.2,102.21,101.72,102.1,57726.0,96.4841,96.4935,96.0309,96.3897,57726.0
2019-01-28 15:00:00,102.15,102.39,102.0,102.27,28038.0,96.4369,96.6634,96.2953,96.5502,28038.0
2019-01-28 15:30:00,102.23,102.65,102.22,102.63,121222.0,96.5124,96.9089,96.503,96.89,121222.0
2019-01-29 09:30:00,102.56,103.68,102.56,103.36,45990.0,96.8239,97.8813,96.8239,97.5792,45990.0
2019-01-29 10:00:00,103.45,103.65,102.81,102.84,33412.0,97.6642,97.853,97.06,97.0883,33412.0
2019-01-29 10:30:00,102.97,103.34,102.72,102.73,20523.0,97.211,97.5603,96.975,96.9844,20523.0
2019-01-29 11:00:00,102.69,102.99,102.49,102.68,66573.0,96.9467,97.2299,96.7579,96.9372,66573.0
2019-01-29 11:30:00,102.67,103.09,102.61,103.09,28408.0,96.9278,97.3243,96.8711,97.3243,28408.0
2019-01-29 12:00:00,103.03,103.08,102.44,102.46,32554.0,97.2676,97.3149,96.7106,96.7295,32554.0
2019-01-29 12:30:00,102.47,102.47,102.1,102.26,56849.0,96.739,96.739,96.3897,96.5407,56849.0
2019-01-29 13:00:00,102.26,102.65,102.05,102.19,101770.0,96.5407,96.9089,96.3425,96.4746,101770.0
2019-01-29 13:30:00,102.2,102.37,102.05,102.34,17507.0,96.4841,96.6446,96.3425,96.6162,17507.0
2019-01-29 14:00:00,102.3,102.38,101.96,102.0,89919.0,96.5785,96.654,96.2575,96.2953,89919.0
2019-01-29 14:30:00,102.0,102.15,101.81,102.09,100985.0,96.2953,96.4369,96.1159,96.3802,100985.0
2019-01-29 15:00:00,102.05,102.39,101.96,101.99,95244.0,96.3425,96.6634,96.2575,96.2858,95244.0
2019-01-29 15:30:00,102.0,102.18,101.72,101.92,212729.0,96.2953,96.4652,96.0309,96.2197,212729.0
2019-01-30 09:30:00,102.38,102.92,101.94,102.25,27283.0,96.654,97.1638,96.2386,96.5313,27283.0
2019-01-30 10:00:00,102.24,102.51,101.98,102.42,26486.0,96.5218,96.7767,96.2764,96.6918,26486.0
2019-01-30 10:30:00,102.39,102.62,102.27,102.54,25793.0,96.6634,96.8806,96.5502,96.8051,25793.0
2019-01-30 11:00:00,102.54,102.74,102.24,102.38,23965.0,96.8051,96.9939,96.5218,96.654,23965.0
2019-01-30 11:30:00,102.38,102.4,102.17,102.23,11701.0,96.654,96.6729,96.4557,96.5124,11701.0
2019-01-30 12:00:00,102.23,102.36,101.94,101.98,34920.0,96.5124,96.6351,96.2386,96.2764,34920.0
2019-01-30 12:30:00,101.97,102.01,101.38,101.52,39700.0,96.2669,96.3047,95.7099,95.8421,39700.0
2019-01-30 13:00:00,101.49,101.68,101.08,101.11,41349.0,95.8138,95.9932,95.4267,95.455,41349.0
2019-01-30 13:30:00,101.12,101.25,100.54,100.58,53950.0,95.4645,95.5872,94.9169,94.9547,53950.0
2019-01-30 14:00:00,100.57,101.6,100.57,101.21,303438.0,94.9452,95.9176,94.9452,95.5494,303438.0
2019-01-30 14:30:00,101.2,101.54,101.11,101.48,137324.0,95.54,95.861,95.455,95.8043,137324.0
2019-01-30 15:00:00,101.48,101.49,100.94,100.98,96941.0,95.8043,95.8138,95.2945,95.3323,96941.0
2019-01-30 15:30:00,100.98,101.21,100.91,101.0,219402.0,95.3323,95.5494,95.2662,95.3512,219402.0
2019-01-31 09:30:00,100.76,100.76,98.93,99.89,44701.0,95.1246,95.1246,93.397,94.3033,44701.0
2019-01-31 10:00:00,99.89,101.06,99.88,100.96,322930.0,94.3033,95.4078,94.2938,95.3134,322930.0
2019-01-31 10:30:00,100.9,102.62,100.9,102.59,289444.0,95.2568,96.8806,95.2568,96.8523,289444.0
2019-01-31 11:00:00,102.65,102.75,101.9,102.13,45978.0,96.9089,97.0033,96.2008,96.418,45978.0
2019-01-31 11:30:00,102.06,102.41,101.98,102.26,50334.0,96.3519,96.6823,96.2764,96.5407,50334.0
2019-01-31 12:00:00,102.31,102.49,102.08,102.08,51660.0,96.5879,96.7579,96.3708,96.3708,51660.0
2019-01-31 12:30:00,102.09,102.29,102.03,102.09,38888.0,96.3802,96.569,96.3236,96.3802,38888.0
2019-01-31 13:00:00,102.09,102.15,101.42,101.74,58535.0,96.3802,96.4369,95.7477,96.0498,58535.0
2019-01-31 13:30:00,101.8,101.84,101.61,101.74,14569.0,96.1064,96.1442,95.9271,96.0498,14569.0
2019-01-31 14:00:00,101.68,101.91,101.66,101.81,37023.0,95.9932,96.2103,95.9743,96.1159,37023.0
2019-01-31 14:30:00,101.82,101.82,101.62,101.77,39459.0,96.1253,96.1253,95.9365,96.0781,39459.0
2019-01-31 15:00:00,101.77,101.81,101.17,101.49,54613.0,96.0781,96.1159,95.5117,95.8138,54613.0
2019-01-31 15:30:00,101.51,101.76,101.37,101.62,189038.0,95.8327,96.0687,95.7005,95.9365,189038.0
2019-02-01 09:30:00,102.21,103.65,101.66,102.83,84177.0,96.4935,97.853,95.9743,97.0788,84177.0
2019-02-01 10:00:00,102.94,103.94,102.6,102.95,216246.0,97.1827,98.1268,96.8617,97.1921,216246.0
2019-02-01 10:30:00,102.99,104.09,102.9,103.36,167926.0,97.2299,98.2684,97.1449,97.5792,167926.0
2019-02-01 11:00:00,103.26,103.99,103.15,103.94,76045.0,97.4848,98.174,97.3809,98.1268,76045.0
2019-02-01 11:30:00,103.96,104.62,103.7,104.12,152230.0,98.1456,98.7687,97.9002,98.2967,152230.0
2019-02-01 12:00:00,104.09,104.2,103.71,104.09,28219.0,98.2684,98.3722,97.9096,98.2684,28219.0
2019-02-01 12:30:00,104.06,104.22,103.64,103.68,16736.0,98.24,98.3911,97.8435,97.8813,16736.0
2019-02-01 13:00:00,103.73,103.91,103.33,103.39,44566.0,97.9285,98.0984,97.5509,97.6075,44566.0
2019-02-01 13:30:00,103.36,103.59,103.15,103.55,32093.0,97.5792,97.7963,97.3809,97.7586,32093.0
2019-02-01 14:00:00,103.58,103.58,102.98,103.1,63124.0,97.7869,97.7869,97.2204,97.3337,63124.0
2019-02-01 14:30:00,103.1,103.66,103.05,103.54,66235.0,97.3337,97.8624,97.2865,97.7491,66235.0
2019-02-01 15:00:00,103.53,103.85,103.3,103.71,168407.0,97.7397,98.0418,97.5225,97.9096,168407.0
2019-02-01 15:30:00,103.78,104.7,103.78,104.39,446440.0,97.9757,98.8442,97.9757,98.5516,446440.0
2019-02-04 09:30:00,104.26,105.09,103.87,104.2,273462.0,98.4289,99.2124,98.0607,98.3722,273462.0
2019-02-04 10:00:00,104.12,104.94,104.06,104.37,129677.0,98.2967,99.0708,98.24,98.5327,129677.0
2019-02-04 10:30:00,104.39,104.99,104.22,104.53,101646.0,98.5516,99.118,98.3911,98.6838,101646.0
2019-02-04 11:00:00,104.46,104.61,104.21,104.34,30815.0,98.6177,98.7593,98.3817,98.5044,30815.0
2019-02-04 11:30:00,104.36,104.63,104.33,104.51,12442.0,98.5233,98.7782,98.4949,98.6649,12442.0
2019-02-04 12:00:00,104.55,104.55,104.24,104.36,15463.0,98.7026,98.7026,98.41,98.5233,15463.0
2019-02-04 12:30:00,104.32,104.55,104.26,104.26,21681.0,98.4855,98.7026,98.4289,98.4289,21681.0
2019-02-04 13:00:00,104.29,104.5,104.1,104.38,26895.0,98.4572,98.6554,98.2778,98.5421,26895.0
2019-02-04 13:30:00,104.34,104.57,104.31,104.45,54916.0,98.5044,98.7215,98.4761,98.6082,54916.0
2019-02-04 14:00:00,104.44,104.44,104.04,104.11,61993.0,98.5988,98.5988,98.2212,98.2872,61993.0
2019-02-04 14:30:00,104.11,104.32,104.05,104.1,85115.0,98.2872,98.4855,98.2306,98.2778,85115.0
2019-02-04 15:00:00,104.08,104.26,103.87,104.15,48618.0,98.2589,98.4289,98.0607,98.325,48618.0
2019-02-04 15:30:00,104.14,104.24,103.88,104.22,132629.0,98.3156,98.41,98.0701,98.3911,132629.0
2019-02-05 09:30:00,104.88,105.35,104.18,104.45,57415.0,99.0142,99.4579,98.3533,98.6082,57415.0
2019-02-05 10:00:00,104.51,105.0,104.3,104.69,133774.0,98.6649,99.1275,98.4666,98.8348,133774.0
2019-02-05 10:30:00,104.59,104.99,104.39,104.92,122123.0,98.7404,99.118,98.5516,99.0519,122123.0
2019-02-05 11:00:00,104.91,104.98,104.55,104.62,25176.0,99.0425,99.1086,98.7026,98.7687,25176.0
2019-02-05 11:30:00,104.75,104.92,104.66,104.81,33491.0,98.8915,99.0519,98.8065,98.9481,33491.0
2019-02-05 12:00:00,104.82,104.85,104.17,104.46,32060.0,98.9575,98.9859,98.3439,98.6177,32060.0
2019-02-05 12:30:00,104.46,104.51,104.29,104.3,31515.0,98.6177,98.6649,98.4572,98.4666,31515.0
2019-02-05 13:00:00,104.35,104.41,103.76,104.3,78431.0,98.5138,98.5705,97.9568,98.4666,78431.0
2019-02-05 13:30:00,104.37,104.42,103.81,104.34,116916.0,98.5327,98.5799,98.004,98.5044,116916.0
2019-02-05 14:00:00,104.35,104.67,104.28,104.56,56629.0,98.5138,98.8159,98.4477,98.7121,56629.0
2019-02-05 14:30:00,104.53,104.65,104.39,104.57,38776.0,98.6838,98.797,98.5516,98.7215,38776.0
2019-02-05 15:00:00,104.57,105.01,104.44,104.91,102952.0,98.7215,99.1369,98.5988,99.0425,102952.0
2019-02-05 15:30:00,104.94,105.35,104.93,105.26,231898.0,99.0708,99.4579,99.0614,99.3729,231898.0
2019-02-06 09:30:00,105.63,105.67,103.69,103.7,186878.0,99.7222,99.76,97.8907,97.9002,186878.0
2019-02-06 10:00:00,103.74,103.83,103.05,103.32,64733.0,97.9379,98.0229,97.2865,97.5414,64733.0
2019-02-06 10:30:00,103.41,103.91,103.31,103.49,38896.0,97.6264,98.0984,97.532,97.7019,38896.0
2019-02-06 11:00:00,103.5,103.7,103.26,103.63,54881.0,97.7114,97.9002,97.4848,97.8341,54881.0
2019-02-06 11:30:00,103.65,103.95,103.49,103.54,52677.0,97.853,98.1362,97.7019,97.7491,52677.0
2019-02-06 12:00:00,103.52,103.52,103.2,103.24,42643.0,97.7302,97.7302,97.4281,97.4659,42643.0
2019-02-06 12:30:00,103.25,103.3,102.87,103.03,116044.0,97.4753,97.5225,97.1166,97.2676,116044.0
2019-02-06 13:00:00,103.05,103.1,102.72,103.02,80725.0,97.2865,97.3337,96.975,97.2582,80725.0
2019-02-06 13:30:00,102.98,102.98,102.31,102.34,50847.0,97.2204,97.2204,96.5879,96.6162,50847.0
2019-02-06 14:00:00,102.36,102.37,101.85,102.06,75158.0,96.6351,96.6446,96.1536,96.3519,75158.0
2019-02-06 14:30:00,102.05,102.06,101.82,101.93,71180.0,96.3425,96.3519,96.1253,96.2292,71180.0
2019-02-06 15:00:00,101.93,101.95,101.64,101.79,75722.0,96.2292,96.2481,95.9554,96.097,75722.0
2019-02-06 15:30:00,101.75,101.75,101.11,101.28,338707.0,96.0592,96.0592,95.455,95.6155,338707.0
2019-02-07 09:30:00,101.1,101.54,100.5,101.49,47022.0,95.4456,95.861,94.8791,95.8138,47022.0
2019-02-07 10:00:00,101.46,102.56,101.43,102.56,60105.0,95.7855,96.8239,95.7571,96.8239,60105.0
2019-02-07 10:30:00,102.53,102.86,101.69,101.79,42750.0,96.7956,97.1072,96.0026,96.097,42750.0
2019-02-07 11:00:00,101.8,102.0,101.43,101.44,32511.0,96.1064,96.2953,95.7571,95.7666,32511.0
2019-02-07 11:30:00,101.42,101.52,100.91,101.02,26805.0,95.7477,95.8421,95.2662,95.3701,26805.0
2019-02-07 12:00:00,101.0,101.43,100.84,101.43,28357.0,95.3512,95.7571,95.2001,95.7571,28357.0
2019-02-07 12:30:00,101.42,101.83,101.15,101.29,55986.0,95.7477,96.1348,95.4928,95.625,55986.0
2019-02-07 13:00:00,101.24,101.48,100.91,101.38,139890.0,95.5778,95.8043,95.2662,95.7099,139890.0
2019-02-07 13:30:00,101.45,101.94,101.12,101.79,104953.0,95.776,96.2386,95.4645,96.097,104953.0
2019-02-07 14:00:00,101.8,101.89,101.54,101.8,23834.0,96.1064,96.1914,95.861,96.1064,23834.0
2019-02-07 14:30:00,101.87,101.89,101.42,101.44,25111.0,96.1725,96.1914,95.7477,95.7666,25111.0
2019-02-07 15:00:00,101.52,101.9,101.46,101.89,51393.0,95.8421,96.2008,95.7855,96.1914,51393.0
2019-02-07 15:30:00,101.9,101.91,101.4,101.86,203122.0,96.2008,96.2103,95.7288,96.1631,203122.0
2019-02-08 09:30:00,101.86,102.76,101.39,102.2,52340.0,96.1631,97.0127,95.7194,96.4841,52340.0
2019-02-08 10:00:00,102.29,102.8,102.21,102.67,102159.0,96.569,97.0505,96.4935,96.9278,102159.0
2019-02-08 10:30:00,102.59,102.78,101.37,101.45,121041.0,96.8523,97.0316,95.7005,95.776,121041.0
2019-02-08 11:00:00,101.4,102.05,101.3,101.97,31100.0,95.7288,96.3425,95.6344,96.2669,31100.0
2019-02-08 11:30:00,101.93,101.98,101.69,101.94,32996.0,96.2292,96.2764,96.0026,96.2386,32996.0
2019-02-08 12:00:00,102.0,102.14,101.51,101.66,28932.0,96.2953,96.4274,95.8327,95.9743,28932.0
2019-02-08 12:30:00,101.66,102.14,101.61,101.97,22651.0,95.9743,96.4274,95.9271,96.2669,22651.0
2019-02-08 13:00:00,101.95,102.19,101.89,101.91,21645.0,96.2481,96.4746,96.1914,96.2103,21645.0
2019-02-08 13:30:00,101.91,102.25,101.91,102.23,40232.0,96.2103,96.5313,96.2103,96.5124,40232.0
2019-02-08 14:00:00,102.2,102.64,102.08,102.61,36546.0,96.4841,96.8995,96.3708,96.8711,36546.0
2019-02-08 14:30:00,102.68,103.09,102.6,103.04,94775.0,96.9372,97.3243,96.8617,97.2771,94775.0
2019-02-08 15:00:00,103.04,103.68,103.01,103.56,128523.0,97.2771,97.8813,97.2488,97.768,128523.0
2019-02-08 15:30:00,103.57,103.61,102.93,103.48,204080.0,97.7774,97.8152,97.1732,97.6925,204080.0
2019-02-11 09:30:00,104.13,104.85,103.47,104.47,129788.0,98.3061,98.9859,97.683,98.6271,129788.0
2019-02-11 10:00:00,104.5,104.69,104.29,104.63,60424.0,98.6554,98.8348,98.4572,98.7782,60424.0
2019-02-11 10:30:00,104.58,104.97,104.48,104.8,102156.0,98.731,99.0991,98.6366,98.9387,102156.0
2019-02-11 11:00:00,104.86,105.23,104.69,104.95,95501.0,98.9953,99.3446,98.8348,99.0803,95501.0
2019-02-11 11:30:00,104.91,104.98,104.64,104.7,28157.0,99.0425,99.1086,98.7876,98.8442,28157.0
2019-02-11 12:00:00,104.76,105.71,104.76,105.63,64400.0,98.9009,99.7978,98.9009,99.7222,64400.0
2019-02-11 12:30:00,105.63,105.64,105.21,105.34,88796.0,99.7222,99.7317,99.3257,99.4485,88796.0
2019-02-11 13:00:00,105.34,105.37,105.1,105.22,143277.0,99.4485,99.4768,99.2219,99.3352,143277.0
2019-02-11 13:30:00,105.23,105.83,105.19,105.83,78071.0,99.3446,99.911,99.3068,99.911,78071.0
2019-02-11 14:00:00,105.79,105.95,105.66,105.8,60240.0,99.8733,100.0243,99.7506,99.8827,60240.0
2019-02-11 14:30:00,105.79,105.79,105.0,105.1,246528.0,99.8733,99.8733,99.1275,99.2219,246528.0
2019-02-11 15:00:00,105.12,105.6,105.09,105.6,169069.0,99.2408,99.6939,99.2124,99.6939,169069.0
2019-02-11 15:30:00,105.6,106.02,105.52,105.59,372991.0,99.6939,100.0904,99.6184,99.6845,372991.0
2019-02-12 09:30:00,105.63,107.5,105.43,107.35,102524.0,99.7222,101.4876,99.5334,101.346,102524.0
2019-02-12 10:00:00,107.28,107.42,106.45,107.05,124725.0,101.28,101.4121,100.4964,101.0628,124725.0
2019-02-12 10:30:00,107.08,107.66,106.39,107.27,110890.0,101.0911,101.6387,100.4397,101.2705,110890.0
2019-02-12 11:00:00,107.29,108.21,107.29,108.0,119252.0,101.2894,102.1579,101.2894,101.9597,119252.0
2019-02-12 11:30:00,108.0,108.17,107.11,107.18,114160.0,101.9597,102.1202,101.1195,101.1855,114160.0
2019-02-12 12:00:00,107.19,107.7,107.19,107.59,91241.0,101.195,101.6765,101.195,101.5726,91241.0
2019-02-12 12:30:00,107.63,107.78,107.5,107.71,59337.0,101.6104,101.752,101.4876,101.6859,59337.0
2019-02-12 13:00:00,107.71,108.17,107.64,107.75,131869.0,101.6859,102.1202,101.6198,101.7237,131869.0
2019-02-12 13:30:00,107.72,108.0,107.63,107.95,98259.0,101.6953,101.9597,101.6104,101.9125,98259.0
2019-02-12 14:00:00,107.9,107.92,106.93,106.93,169771.0,101.8653,101.8842,100.9495,100.9495,169771.0
2019-02-12 14:30:00,106.96,107.18,106.7,106.73,63469.0,100.9778,101.1855,100.7324,100.7607,63469.0
2019-02-12 15:00:00,106.75,107.02,106.65,106.92,91770.0,100.7796,101.0345,100.6852,100.9401,91770.0
2019-02-12 15:30:00,106.92,107.08,106.7,106.75,191692.0,100.9401,101.0911,100.7324,100.7796,191692.0
2019-02-13 09:30:00,107.62,108.41,106.67,106.76,75446.0,101.6009,102.3468,100.7041,100.789,75446.0
2019-02-13 10:00:00,106.76,107.2,106.3,106.91,55346.0,100.789,101.2044,100.3548,100.9306,55346.0
2019-02-13 10:30:00,106.85,107.21,106.67,106.74,89506.0,100.874,101.2139,100.7041,100.7702,89506.0
2019-02-13 11:00:00,106.72,106.9,105.93,105.97,64915.0,100.7513,100.9212,100.0055,100.0432,64915.0
2019-02-13 11:30:00,105.99,106.44,105.65,106.38,117876.0,100.0621,100.4869,99.7411,100.4303,117876.0
2019-02-13 12:00:00,106.42,106.51,105.83,106.08,72324.0,100.4681,100.553,99.911,100.1471,72324.0
2019-02-13 12:30:00,106.09,106.1,105.86,105.92,99868.0,100.1565,100.1659,99.9394,99.996,99868.0
2019-02-13 13:00:00,105.92,106.18,105.84,106.15,68308.0,99.996,100.2415,99.9205,100.2132,68308.0
2019-02-13 13:30:00,106.18,106.2,105.85,105.92,47035.0,100.2415,100.2604,99.9299,99.996,47035.0
2019-02-13 14:00:00,105.96,106.4,105.75,105.85,111840.0,100.0338,100.4492,99.8355,99.9299,111840.0
2019-02-13 14:30:00,105.85,106.08,105.62,105.91,64722.0,99.9299,100.1471,99.7128,99.9866,64722.0
2019-02-13 15:00:00,105.91,106.23,105.76,106.19,105709.0,99.9866,100.2887,99.845,100.2509,105709.0
2019-02-13 15:30:00,106.19,106.47,105.77,105.9,307515.0,100.2509,100.5153,99.8544,99.9771,307515.0
2019-02-14 09:30:00,113.62,113.62,109.56,111.63,466739.0,107.2654,107.2654,103.4324,105.3867,466739.0
2019-02-14 10:00:00,111.8,112.99,111.13,112.97,238923.0,105.5472,106.6706,104.9146,106.6517,238923.0
2019-02-14 10:30:00,112.93,113.3,110.5,111.99,542569.0,106.614,106.9633,104.3199,105.7265,542569.0
2019-02-14 11:00:00,111.99,112.8,111.83,112.25,259270.0,105.7265,106.4912,105.5755,105.972,259270.0
2019-02-14 11:30:00,112.3,112.6,111.63,112.32,327808.0,106.0192,106.3024,105.3867,106.0381,327808.0
2019-02-14 12:00:00,112.4,113.26,112.19,113.03,124095.0,106.1136,106.9255,105.9153,106.7084,124095.0
2019-02-14 12:30:00,113.04,113.84,112.58,113.72,209875.0,106.7178,107.4731,106.2835,107.3598,209875.0
2019-02-14 13:00:00,113.76,114.6,113.75,114.08,233496.0,107.3975,108.1906,107.3881,107.6996,233496.0
2019-02-14 13:30:00,114.02,114.72,113.89,114.39,157920.0,107.643,108.3038,107.5203,107.9923,157920.0
2019-02-14 14:00:00,114.39,114.44,113.94,114.2,144439.0,107.9923,108.0395,107.5675,107.8129,144439.0
2019-02-14 14:30:00,114.17,114.24,112.96,113.09,236218.0,107.7846,107.8507,106.6423,106.765,236218.0
2019-02-14 15:00:00,113.12,113.75,112.59,112.9,197418.0,106.7933,107.3881,106.293,106.5856,197418.0
2019-02-14 15:30:00,112.92,113.23,112.2,112.69,505655.0,106.6045,106.8972,105.9248,106.3874,505655.0
2019-02-15 09:30:00,113.68,115.42,112.72,114.02,163000.0,107.322,108.9647,106.4157,107.643,163000.0
2019-02-15 10:00:00,114.15,114.51,113.3,114.28,123226.0,107.7657,108.1056,106.9633,107.8884,123226.0
2019-02-15 10:30:00,114.27,114.28,112.79,112.96,170145.0,107.879,107.8884,106.4818,106.6423,170145.0
2019-02-15 11:00:00,112.97,113.13,112.01,112.33,100449.0,106.6517,106.8028,105.7454,106.0475,100449.0
2019-02-15 11:30:00,112.4,112.7,112.22,112.41,43686.0,106.1136,106.3968,105.9437,106.123,43686.0
2019-02-15 12:00:00,112.38,112.77,112.23,112.7,56889.0,106.0947,106.4629,105.9531,106.3968,56889.0
2019-02-15 12:30:00,112.74,112.99,112.52,112.73,81494.0,106.4346,106.6706,106.2269,106.4251,81494.0
2019-02-15 13:00:00,112.72,112.87,112.67,112.78,28927.0,106.4157,106.5573,106.3685,106.4723,28927.0
2019-02-15 13:30:00,112.78,113.09,112.77,112.95,42542.0,106.4723,106.765,106.4629,106.6328,42542.0
2019-02-15 14:00:00,112.89,113.12,112.8,112.91,52819.0,106.5762,106.7933,106.4912,106.5951,52819.0
2019-02-15 14:30:00,112.91,113.31,112.9,113.02,36249.0,106.5951,106.9727,106.5856,106.6989,36249.0
2019-02-15 15:00:00,113.02,113.02,112.47,112.83,85672.0,106.6989,106.6989,106.1797,106.5195,85672.0
2019-02-15 15:30:00,112.78,113.24,112.73,113.14,235766.0,106.4723,106.9066,106.4251,106.8122,235766.0
2019-02-19 09:30:00,113.0,113.38,112.26,113.32,70598.0,106.68,107.0388,105.9814,106.9821,70598.0
2019-02-19 10:00:00,113.38,114.73,113.37,114.56,81230.0,107.0388,108.3133,107.0293,108.1528,81230.0
2019-02-19 10:30:00,114.58,114.96,114.05,114.48,136130.0,108.1717,108.5304,107.6713,108.0773,136130.0
2019-02-19 11:00:00,114.54,114.69,113.88,114.0,67536.0,108.1339,108.2755,107.5108,107.6241,67536.0
2019-02-19 11:30:00,114.08,114.9,114.06,114.77,42463.0,107.6996,108.4738,107.6808,108.351,42463.0
2019-02-19 12:00:00,114.82,114.82,114.05,114.07,24439.0,108.3982,108.3982,107.6713,107.6902,24439.0
2019-02-19 12:30:00,114.04,114.15,113.83,113.9,23485.0,107.6619,107.7657,107.4636,107.5297,23485.0
2019-02-19 13:00:00,113.88,114.1,113.85,113.99,33680.0,107.5108,107.7185,107.4825,107.6147,33680.0
2019-02-19 13:30:00,113.98,114.01,113.78,113.96,45508.0,107.6052,107.6336,107.4164,107.5863,45508.0
2019-02-19 14:00:00,113.96,114.29,113.9,114.29,46497.0,107.5863,107.8979,107.5297,107.8979,46497.0
2019-02-19 14:30:00,114.29,114.34,113.94,113.95,66846.0,107.8979,107.9451,107.5675,107.5769,66846.0
2019-02-19 15:00:00,113.91,113.95,113.38,113.46,58547.0,107.5391,107.5769,107.0388,107.1143,58547.0
2019-02-19 15:30:00,113.45,113.56,113.09,113.18,140587.0,107.1049,107.2087,106.765,106.85,140587.0
2019-02-20 09:30:00,113.81,114.53,113.44,114.43,82346.0,107.4447,108.1245,107.0954,108.0301,82346.0
2019-02-20 10:00:00,114.41,115.31,114.23,115.18,63170.0,108.0112,108.8608,107.8412,108.7381,63170.0
2019-02-20 10:30:00,115.11,115.27,114.54,115.02,36170.0,108.672,108.8231,108.1339,108.5871,36170.0
2019-02-20 11:00:00,115.03,115.07,114.39,114.46,27468.0,108.5965,108.6343,107.9923,108.0584,27468.0
2019-02-20 11:30:00,114.5,115.0,114.41,114.72,30017.0,108.0961,108.5682,108.0112,108.3038,30017.0
2019-02-20 12:00:00,114.77,114.88,114.49,114.49,37144.0,108.351,108.4549,108.0867,108.0867,37144.0
2019-02-20 12:30:00,114.44,114.76,114.41,114.64,20035.0,108.0395,108.3416,108.0112,108.2283,20035.0
2019-02-20 13:00:00,114.62,114.87,114.52,114.55,50524.0,108.2094,108.4455,108.115,108.1433,50524.0
2019-02-20 13:30:00,114.56,114.66,114.02,114.09,40096.0,108.1528,108.2472,107.643,107.7091,40096.0
2019-02-20 14:00:00,114.09,114.37,113.67,114.07,39819.0,107.7091,107.9734,107.3126,107.6902,39819.0
2019-02-20 14:30:00,114.09,114.62,114.07,114.59,67448.0,107.7091,108.2094,107.6902,108.1811,67448.0
2019-02-20 15:00:00,114.6,114.7,113.84,113.92,87114.0,108.1906,108.285,107.4731,107.5486,87114.0
2019-02-20 15:30:00,113.93,114.39,113.86,114.27,237728.0,107.558,107.9923,107.4919,107.879,237728.0
2019-02-21 09:30:00,113.31,114.55,113.28,114.28,61732.0,107.2662,108.4401,107.2378,108.1845,61732.0
2019-02-21 10:00:00,114.23,114.75,113.97,114.21,63487.0,108.1371,108.6294,107.891,108.1182,63487.0
2019-02-21 10:30:00,114.22,114.51,113.91,113.93,33204.0,108.1277,108.4022,107.8342,107.8531,33204.0
2019-02-21 11:00:00,114.02,114.17,113.71,113.71,27991.0,107.9383,108.0803,107.6449,107.6449,27991.0
2019-02-21 11:30:00,113.7,114.16,113.67,114.03,21622.0,107.6354,108.0709,107.607,107.9478,21622.0
2019-02-21 12:00:00,114.02,114.13,113.85,114.01,21005.0,107.9383,108.0425,107.7774,107.9289,21005.0
2019-02-21 12:30:00,114.04,114.23,113.9,114.02,33289.0,107.9573,108.1371,107.8247,107.9383,33289.0
2019-02-21 13:00:00,114.06,114.06,113.56,113.69,18684.0,107.9762,107.9762,107.5029,107.6259,18684.0
2019-02-21 13:30:00,113.67,113.74,113.57,113.65,19935.0,107.607,107.6733,107.5123,107.5881,19935.0
2019-02-21 14:00:00,113.65,113.74,113.42,113.45,33548.0,107.5881,107.6733,107.3703,107.3987,33548.0
2019-02-21 14:30:00,113.52,113.53,112.94,113.13,29112.0,107.465,107.4745,106.9159,107.0958,29112.0
2019-02-21 15:00:00,113.19,113.52,113.18,113.21,36603.0,107.1526,107.465,107.1431,107.1715,36603.0
2019-02-21 15:30:00,113.21,113.31,112.87,112.99,141724.0,107.1715,107.2662,106.8497,106.9633,141724.0
2019-02-22 09:30:00,113.63,113.97,113.09,113.38,39015.0,107.5691,107.891,107.0579,107.3325,39015.0
2019-02-22 10:00:00,113.38,113.86,113.21,113.42,83051.0,107.3325,107.7869,107.1715,107.3703,83051.0
2019-02-22 10:30:00,113.4,113.77,113.24,113.6,195790.0,107.3514,107.7017,107.1999,107.5407,195790.0
2019-02-22 11:00:00,113.56,113.65,113.34,113.39,39373.0,107.5029,107.5881,107.2946,107.3419,39373.0
2019-02-22 11:30:00,113.37,113.53,112.99,113.06,28054.0,107.323,107.4745,106.9633,107.0295,28054.0
2019-02-22 12:00:00,113.1,113.1,112.29,112.37,61955.0,107.0674,107.0674,106.3006,106.3763,61955.0
2019-02-22 12:30:00,112.41,112.79,112.36,112.73,30120.0,106.4142,106.7739,106.3669,106.7171,30120.0
2019-02-22 13:00:00,112.77,112.77,112.43,112.6,40800.0,106.755,106.755,106.4331,106.5941,40800.0
2019-02-22 13:30:00,112.61,112.76,112.43,112.67,21971.0,106.6035,106.7455,106.4331,106.6603,21971.0
2019-02-22 14:00:00,112.66,112.77,112.45,112.45,29081.0,106.6509,106.755,106.4521,106.4521,29081.0
2019-02-22 14:30:00,112.5,112.51,112.14,112.33,41848.0,106.4994,106.5089,106.1586,106.3385,41848.0
2019-02-22 15:00:00,112.36,112.51,112.3,112.48,42249.0,106.3669,106.5089,106.3101,106.4805,42249.0
2019-02-22 15:30:00,112.45,112.73,112.16,112.67,152714.0,106.4521,106.7171,106.1775,106.6603,152714.0
2019-02-25 09:30:00,113.44,113.84,112.81,113.12,84490.0,107.3893,107.7679,106.7929,107.0863,84490.0
2019-02-25 10:00:00,113.2,113.21,112.4,112.46,60672.0,107.1621,107.1715,106.4047,106.4615,60672.0
2019-02-25 10:30:00,112.5,112.54,112.01,112.16,49988.0,106.4994,106.5373,106.0355,106.1775,49988.0
2019-02-25 11:00:00,112.17,112.24,111.95,112.19,58623.0,106.187,106.2533,105.9787,106.2059,58623.0
2019-02-25 11:30:00,112.21,112.23,111.83,112.11,96649.0,106.2249,106.2438,105.8651,106.1302,96649.0
2019-02-25 12:00:00,112.03,112.17,111.75,111.86,49830.0,106.0545,106.187,105.7894,105.8935,49830.0
2019-02-25 12:30:00,111.86,111.96,111.73,111.87,32995.0,105.8935,105.9882,105.7705,105.903,32995.0
2019-02-25 13:00:00,111.86,112.12,111.83,112.01,22504.0,105.8935,106.1397,105.8651,106.0355,22504.0
2019-02-25 13:30:00,112.0,112.02,111.72,111.74,97990.0,106.0261,106.045,105.761,105.7799,97990.0
2019-02-25 14:00:00,111.77,111.97,111.72,111.88,20726.0,105.8083,105.9977,105.761,105.9125,20726.0
2019-02-25 14:30:00,111.87,111.93,111.62,111.65,27450.0,105.903,105.9598,105.6663,105.6947,27450.0
2019-02-25 15:00:00,111.64,111.73,111.47,111.55,45488.0,105.6853,105.7705,105.5243,105.6001,45488.0
2019-02-25 15:30:00,111.55,111.75,111.31,111.4,182704.0,105.6001,105.7894,105.3729,105.4581,182704.0
2019-02-26 09:30:00,111.01,112.0,110.9,111.7,66257.0,105.0889,106.0261,104.9847,105.7421,66257.0
2019-02-26 10:00:00,111.63,112.54,111.49,112.44,90285.0,105.6758,106.5373,105.5433,106.4426,90285.0
2019-02-26 10:30:00,112.48,113.32,112.4,113.07,72152.0,106.4805,107.2757,106.4047,107.039,72152.0
2019-02-26 11:00:00,113.06,113.76,112.97,113.74,33523.0,107.0295,107.6922,106.9443,107.6733,33523.0
2019-02-26 11:30:00,113.68,113.92,113.44,113.5,50354.0,107.6165,107.8437,107.3893,107.4461,50354.0
2019-02-26 12:00:00,113.55,113.59,113.38,113.38,37535.0,107.4934,107.5313,107.3325,107.3325,37535.0
2019-02-26 12:30:00,113.42,113.43,113.02,113.11,18791.0,107.3703,107.3798,106.9917,107.0769,18791.0
2019-02-26 13:00:00,113.08,113.28,112.96,113.25,39880.0,107.0485,107.2378,106.9349,107.2094,39880.0
2019-02-26 13:30:00,113.25,113.46,113.18,113.43,25462.0,107.2094,107.4082,107.1431,107.3798,25462.0
2019-02-26 14:00:00,113.46,113.53,113.14,113.19,37112.0,107.4082,107.4745,107.1053,107.1526,37112.0
2019-02-26 14:30:00,113.19,113.25,112.83,112.97,38850.0,107.1526,107.2094,106.8118,106.9443,38850.0
2019-02-26 15:00:00,112.98,113.35,112.97,113.06,67142.0,106.9538,107.3041,106.9443,107.0295,67142.0
2019-02-26 15:30:00,113.06,113.32,113.06,113.26,181352.0,107.0295,107.2757,107.0295,107.2189,181352.0
2019-02-27 09:30:00,112.96,114.44,112.93,113.09,54875.0,106.9349,108.3359,106.9065,107.0579,54875.0
2019-02-27 10:00:00,113.19,113.82,112.37,112.49,54755.0,107.1526,107.749,106.3763,106.4899,54755.0
2019-02-27 10:30:00,112.64,112.88,112.41,112.63,39715.0,106.6319,106.8591,106.4142,106.6225,39715.0
2019-02-27 11:00:00,112.64,113.39,112.63,113.3,31377.0,106.6319,107.3419,106.6225,107.2567,31377.0
2019-02-27 11:30:00,113.28,113.29,113.08,113.17,73429.0,107.2378,107.2473,107.0485,107.1337,73429.0
2019-02-27 12:00:00,113.15,113.33,113.14,113.23,20783.0,107.1147,107.2851,107.1053,107.1905,20783.0
2019-02-27 12:30:00,113.23,113.29,112.87,112.98,37471.0,107.1905,107.2473,106.8497,106.9538,37471.0
2019-02-27 13:00:00,112.99,113.2,112.94,113.03,19550.0,106.9633,107.1621,106.9159,107.0011,19550.0
2019-02-27 13:30:00,113.0,113.09,112.26,112.29,23949.0,106.9727,107.0579,106.2722,106.3006,23949.0
2019-02-27 14:00:00,112.29,112.52,112.07,112.21,42250.0,106.3006,106.5183,106.0923,106.2249,42250.0
2019-02-27 14:30:00,112.2,112.27,111.95,111.97,33467.0,106.2154,106.2817,105.9787,105.9977,33467.0
2019-02-27 15:00:00,111.94,112.12,111.68,111.69,66193.0,105.9693,106.1397,105.7231,105.7326,66193.0
2019-02-27 15:30:00,111.69,112.18,111.62,112.1,190695.0,105.7326,106.1965,105.6663,106.1207,190695.0
2019-02-28 09:30:00,112.0,112.43,111.4,112.07,129620.0,106.0261,106.4331,105.4581,106.0923,129620.0
2019-02-28 10:00:00,111.99,112.07,111.37,111.49,59117.0,106.0166,106.0923,105.4297,105.5433,59117.0
2019-02-28 10:30:00,111.45,111.45,110.93,111.19,24698.0,105.5054,105.5054,105.0131,105.2593,24698.0
2019-02-28 11:00:00,111.14,111.23,110.88,110.91,49301.0,105.2119,105.2971,104.9658,104.9942,49301.0
2019-02-28 11:30:00,110.88,111.15,110.88,110.93,37797.0,104.9658,105.2214,104.9658,105.0131,37797.0
2019-02-28 12:00:00,110.93,111.1,110.82,111.01,31561.0,105.0131,105.1741,104.909,105.0889,31561.0
2019-02-28 12:30:00,111.02,111.03,110.8,110.91,26748.0,105.0983,105.1078,104.8901,104.9942,26748.0
2019-02-28 13:00:00,110.94,111.01,110.81,110.84,20111.0,105.0226,105.0889,104.8995,104.9279,20111.0
2019-02-28 13:30:00,110.84,111.23,110.81,111.19,48297.0,104.9279,105.2971,104.8995,105.2593,48297.0
2019-02-28 14:00:00,111.19,111.3,110.96,111.29,17432.0,105.2593,105.3634,105.0415,105.3539,17432.0
2019-02-28 14:30:00,111.27,111.4,111.16,111.36,27755.0,105.335,105.4581,105.2309,105.4202,27755.0
2019-02-28 15:00:00,111.31,111.76,111.29,111.69,49690.0,105.3729,105.7989,105.3539,105.7326,49690.0
2019-02-28 15:30:00,111.67,111.83,111.36,111.46,93948.0,105.7137,105.8651,105.4202,105.5149,93948.0
2019-03-01 09:30:00,111.89,114.24,111.89,113.89,68125.0,105.9219,108.1466,105.9219,107.8153,68125.0
2019-03-01 10:00:00,113.74,113.91,112.94,113.26,95901.0,107.6733,107.8342,106.9159,107.2189,95901.0
2019-03-01 10:30:00,113.24,113.24,112.52,112.79,49970.0,107.1999,107.1999,106.5183,106.7739,49970.0
2019-03-01 11:00:00,112.88,113.37,112.62,113.35,65392.0,106.8591,107.323,106.613,107.3041,65392.0
2019-03-01 11:30:00,113.4,113.94,113.2,113.74,42288.0,107.3514,107.8626,107.1621,107.6733,42288.0
2019-03-01 12:00:00,113.74,114.08,113.56,113.99,28703.0,107.6733,107.9951,107.5029,107.9099,28703.0
2019-03-01 12:30:00,113.94,114.24,113.94,114.04,30078.0,107.8626,108.1466,107.8626,107.9573,30078.0
2019-03-01 13:00:00,114.04,114.22,113.64,113.77,27166.0,107.9573,108.1277,107.5786,107.7017,27166.0
2019-03-01 13:30:00,113.77,113.77,112.99,113.24,36855.0,107.7017,107.7017,106.9633,107.1999,36855.0
2019-03-01 14:00:00,113.27,113.95,113.23,113.9,49440.0,107.2283,107.8721,107.1905,107.8247,49440.0
2019-03-01 14:30:00,113.92,113.96,113.11,113.26,55866.0,107.8437,107.8815,107.0769,107.2189,55866.0
2019-03-01 15:00:00,113.29,113.45,112.93,113.45,63711.0,107.2473,107.3987,106.9065,107.3987,63711.0
2019-03-01 15:30:00,113.44,113.49,112.96,113.03,237360.0,107.3893,107.4366,106.9349,107.0011,237360.0
2019-03-04 09:30:00,113.15,113.98,113.1,113.63,27926.0,107.1147,107.9005,107.0674,107.5691,27926.0
2019-03-04 10:00:00,113.67,114.23,113.19,113.55,49532.0,107.607,108.1371,107.1526,107.4934,49532.0
2019-03-04 10:30:00,113.63,113.72,113.41,113.58,28847.0,107.5691,107.6543,107.3609,107.5218,28847.0
2019-03-04 11:00:00,113.61,114.05,113.52,113.77,36513.0,107.5502,107.9667,107.465,107.7017,36513.0
2019-03-04 11:30:00,113.74,113.87,112.82,112.96,37351.0,107.6733,107.7963,106.8023,106.9349,37351.0
2019-03-04 12:00:00,112.9,113.43,112.86,113.43,50713.0,106.8781,107.3798,106.8402,107.3798,50713.0
2019-03-04 12:30:00,113.4,113.46,113.1,113.35,51522.0,107.3514,107.4082,107.0674,107.3041,51522.0
2019-03-04 13:00:00,113.33,114.12,113.29,114.07,52028.0,107.2851,108.033,107.2473,107.9857,52028.0
2019-03-04 13:30:00,114.06,114.28,113.88,114.25,30941.0,107.9762,108.1845,107.8058,108.1561,30941.0
2019-03-04 14:00:00,114.24,114.69,114.17,114.43,45778.0,108.1466,108.5726,108.0803,108.3265,45778.0
2019-03-04 14:30:00,114.45,114.86,114.29,114.64,39900.0,108.3454,108.7335,108.1939,108.5253,39900.0
2019-03-04 15:00:00,114.64,115.1,114.47,114.97,89848.0,108.5253,108.9607,108.3643,108.8376,89848.0
2019-03-04 15:30:00,114.97,115.2,114.77,115.2,263354.0,108.8376,109.0554,108.6483,109.0554,263354.0
2019-03-05 09:30:00,114.84,115.45,113.89,114.07,38624.0,108.7146,109.292,107.8153,107.9857,38624.0
2019-03-05 10:00:00,114.24,114.94,114.17,114.35,72727.0,108.1466,108.8092,108.0803,108.2507,72727.0
2019-03-05 10:30:00,114.38,114.54,113.93,114.16,30510.0,108.2791,108.4306,107.8531,108.0709,30510.0
2019-03-05 11:00:00,114.28,114.6,114.22,114.46,28888.0,108.1845,108.4874,108.1277,108.3549,28888.0
2019-03-05 11:30:00,114.45,115.0,114.4,114.43,23005.0,108.3454,108.866,108.2981,108.3265,23005.0
2019-03-05 12:00:00,114.39,114.42,113.7,113.88,26163.0,108.2886,108.317,107.6354,107.8058,26163.0
2019-03-05 12:30:00,113.82,114.03,113.56,113.98,27082.0,107.749,107.9478,107.5029,107.9005,27082.0
2019-03-05 13:00:00,114.02,114.09,113.65,113.65,21811.0,107.9383,108.0046,107.5881,107.5881,21811.0
2019-03-05 13:30:00,113.62,113.86,113.59,113.86,17563.0,107.5597,107.7869,107.5313,107.7869,17563.0
2019-03-05 14:00:00,113.84,114.3,113.82,114.02,36379.0,107.7679,108.2034,107.749,107.9383,36379.0
2019-03-05 14:30:00,114.01,114.12,113.63,113.63,46680.0,107.9289,108.033,107.5691,107.5691,46680.0
2019-03-05 15:00:00,113.64,113.73,113.17,113.19,46946.0,107.5786,107.6638,107.1337,107.1526,46946.0
2019-03-05 15:30:00,113.17,113.6,113.07,113.2,150230.0,107.1337,107.5407,107.039,107.1621,150230.0
2019-03-06 09:30:00,114.74,115.16,113.8,114.48,105802.0,108.6199,109.0175,107.7301,108.3738,105802.0
2019-03-06 10:00:00,114.48,114.53,114.05,114.15,54382.0,108.3738,108.4211,107.9667,108.0614,54382.0
2019-03-06 10:30:00,114.24,114.85,114.24,114.69,65578.0,108.1466,108.724,108.1466,108.5726,65578.0
2019-03-06 11:00:00,114.69,115.14,114.63,114.9,104673.0,108.5726,108.9986,108.5158,108.7714,104673.0
2019-03-06 11:30:00,114.89,114.99,114.18,114.45,40966.0,108.7619,108.8566,108.0898,108.3454,40966.0
2019-03-06 12:00:00,114.4,114.68,114.32,114.34,39409.0,108.2981,108.5631,108.2223,108.2413,39409.0
2019-03-06 12:30:00,114.33,114.63,114.33,114.61,41256.0,108.2318,108.5158,108.2318,108.4969,41256.0
2019-03-06 13:00:00,114.63,114.81,114.58,114.79,47503.0,108.5158,108.6862,108.4685,108.6673,47503.0
2019-03-06 13:30:00,114.78,115.2,114.78,115.15,54848.0,108.6578,109.0554,108.6578,109.008,54848.0
2019-03-06 14:00:00,115.15,115.26,114.88,114.93,51513.0,109.008,109.1122,108.7524,108.7998,51513.0
2019-03-06 14:30:00,114.97,115.16,114.86,115.08,93366.0,108.8376,109.0175,108.7335,108.9418,93366.0
2019-03-06 15:00:00,115.1,115.22,114.71,114.81,92057.0,108.9607,109.0743,108.5915,108.6862,92057.0
2019-03-06 15:30:00,114.8,115.06,114.59,114.6,172227.0,108.6767,108.9228,108.4779,108.4874,172227.0
2019-03-07 09:30:00,114.19,115.3,113.42,114.32,103560.0,108.0993,109.15,107.3703,108.2223,103560.0
2019-03-07 10:00:00,114.2,114.52,113.93,114.45,38052.0,108.1087,108.4117,107.8531,108.3454,38052.0
2019-03-07 10:30:00,114.41,114.69,114.23,114.65,29485.0,108.3075,108.5726,108.1371,108.5347,29485.0
2019-03-07 11:00:00,114.61,114.87,114.22,114.78,42926.0,108.4969,108.743,108.1277,108.6578,42926.0
2019-03-07 11:30:00,114.8,115.2,114.52,114.58,30024.0,108.6767,109.0554,108.4117,108.4685,30024.0
2019-03-07 12:00:00,114.59,114.67,114.28,114.56,27503.0,108.4779,108.5537,108.1845,108.4495,27503.0
2019-03-07 12:30:00,114.56,114.88,114.34,114.85,32404.0,108.4495,108.7524,108.2413,108.724,32404.0
2019-03-07 13:00:00,114.87,115.01,114.47,114.62,18376.0,108.743,108.8755,108.3643,108.5063,18376.0
2019-03-07 13:30:00,114.68,114.92,114.38,114.88,41580.0,108.5631,108.7903,108.2791,108.7524,41580.0
2019-03-07 14:00:00,114.9,114.91,114.51,114.59,35639.0,108.7714,108.7808,108.4022,108.4779,35639.0
2019-03-07 14:30:00,114.62,114.68,113.76,113.83,27869.0,108.5063,108.5631,107.6922,107.7585,27869.0
2019-03-07 15:00:00,113.8,113.88,113.65,113.65,84680.0,107.7301,107.8058,107.5881,107.5881,84680.0
2019-03-07 15:30:00,113.68,114.2,113.68,114.07,183812.0,107.6165,108.1087,107.6165,107.9857,183812.0
2019-03-08 09:30:00,113.38,114.23,113.05,113.91,58502.0,107.3325,108.1371,107.0201,107.8342,58502.0
2019-03-08 10:00:00,113.85,114.18,112.85,113.0,66567.0,107.7774,108.0898,106.8307,106.9727,66567.0
2019-03-08 10:30:00,112.91,113.45,112.68,113.45,31048.0,106.8875,107.3987,106.6698,107.3987,31048.0
2019-03-08 11:00:00,113.38,114.02,113.3,113.96,49740.0,107.3325,107.9383,107.2567,107.8815,49740.0
2019-03-08 11:30:00,113.95,114.21,113.63,113.9,33864.0,107.8721,108.1182,107.5691,107.8247,33864.0
2019-03-08 12:00:00,113.89,114.25,113.82,113.99,41286.0,107.8153,108.1561,107.749,107.9099,41286.0
2019-03-08 12:30:00,113.96,113.97,113.1,113.1,21149.0,107.8815,107.891,107.0674,107.0674,21149.0
2019-03-08 13:00:00,113.08,113.37,113.04,113.31,32451.0,107.0485,107.323,107.0106,107.2662,32451.0
2019-03-08 13:30:00,113.31,113.49,113.13,113.38,30157.0,107.2662,107.4366,107.0958,107.3325,30157.0
2019-03-08 14:00:00,113.37,113.49,113.18,113.45,30535.0,107.323,107.4366,107.1431,107.3987,30535.0
2019-03-08 14:30:00,113.42,113.61,113.29,113.48,29846.0,107.3703,107.5502,107.2473,107.4271,29846.0
2019-03-08 15:00:00,113.46,113.67,113.13,113.16,47655.0,107.4082,107.607,107.0958,107.1242,47655.0
2019-03-08 15:30:00,113.07,113.58,113.04,113.52,115149.0,107.039,107.5218,107.0106,107.465,115149.0
2019-03-11 09:30:00,113.53,115.64,113.53,115.13,42984.0,107.4745,109.4719,107.4745,108.9891,42984.0
2019-03-11 10:00:00,115.16,115.3,114.43,114.49,65701.0,109.0175,109.15,108.3265,108.3833,65701.0
2019-03-11 10:30:00,114.48,114.71,114.21,114.21,15440.0,108.3738,108.5915,108.1182,108.1182,15440.0
2019-03-11 11:00:00,114.15,114.44,114.06,114.33,43569.0,108.0614,108.3359,107.9762,108.2318,43569.0
2019-03-11 11:30:00,114.36,114.5,114.02,114.39,39813.0,108.2602,108.3927,107.9383,108.2886,39813.0
2019-03-11 12:00:00,114.4,114.5,114.32,114.41,42048.0,108.2981,108.3927,108.2223,108.3075,42048.0
2019-03-11 12:30:00,114.37,114.5,114.34,114.44,10197.0,108.2697,108.3927,108.2413,108.3359,10197.0
2019-03-11 13:00:00,114.45,114.6,114.32,114.4,94136.0,108.3454,108.4874,108.2223,108.2981,94136.0
2019-03-11 13:30:00,114.4,114.43,114.13,114.19,12588.0,108.2981,108.3265,108.0425,108.0993,12588.0
2019-03-11 14:00:00,114.13,114.24,114.12,114.15,23099.0,108.0425,108.1466,108.033,108.0614,23099.0
2019-03-11 14:30:00,114.21,114.24,113.75,113.82,55582.0,108.1182,108.1466,107.6827,107.749,55582.0
2019-03-11 15:00:00,113.81,114.04,113.75,113.81,35910.0,107.7395,107.9573,107.6827,107.7395,35910.0
2019-03-11 15:30:00,113.82,114.08,113.61,113.99,188930.0,107.749,107.9951,107.5502,107.9099,188930.0
2019-03-12 09:30:00,114.27,114.27,112.84,113.4,101588.0,108.175,108.175,106.8213,107.3514,101588.0
2019-03-12 10:00:00,113.35,114.0,113.35,113.8,69370.0,107.3041,107.9194,107.3041,107.7301,69370.0
2019-03-12 10:30:00,113.87,114.0,113.1,113.28,39011.0,107.7963,107.9194,107.0674,107.2378,39011.0
2019-03-12 11:00:00,113.25,113.64,113.25,113.63,22521.0,107.2094,107.5786,107.2094,107.5691,22521.0
2019-03-12 11:30:00,113.64,113.67,113.31,113.35,74235.0,107.5786,107.607,107.2662,107.3041,74235.0
2019-03-12 12:00:00,113.32,113.33,112.74,112.93,80939.0,107.2757,107.2851,106.7266,106.9065,80939.0
2019-03-12 12:30:00,112.98,113.01,112.71,112.73,26671.0,106.9538,106.9822,106.6982,106.7171,26671.0
2019-03-12 13:00:00,112.7,112.84,112.26,112.3,81991.0,106.6887,106.8213,106.2722,106.3101,81991.0
2019-03-12 13:30:00,112.27,112.83,112.08,112.67,61437.0,106.2817,106.8118,106.1018,106.6603,61437.0
2019-03-12 14:00:00,112.63,112.64,111.37,111.47,148271.0,106.6225,106.6319,105.4297,105.5243,148271.0
2019-03-12 14:30:00,111.52,111.97,111.49,111.84,63986.0,105.5717,105.9977,105.5433,105.8746,63986.0
2019-03-12 15:00:00,111.82,111.82,111.12,111.43,99428.0,105.8557,105.8557,105.193,105.4865,99428.0
2019-03-12 15:30:00,111.41,111.65,111.26,111.47,234442.0,105.4675,105.6947,105.3255,105.5243,234442.0
2019-03-13 09:30:00,112.09,112.97,111.13,111.81,75321.0,106.1113,106.9443,105.2025,105.8462,75321.0
2019-03-13 10:00:00,111.82,111.85,110.9,111.5,73969.0,105.8557,105.8841,104.9847,105.5527,73969.0
2019-03-13 10:30:00,111.54,111.66,111.22,111.36,36110.0,105.5906,105.7042,105.2877,105.4202,36110.0
2019-03-13 11:00:00,111.34,111.52,111.3,111.34,42079.0,105.4013,105.5717,105.3634,105.4013,42079.0
2019-03-13 11:30:00,111.38,111.39,110.9,110.94,29648.0,105.4391,105.4486,104.9847,105.0226,29648.0
2019-03-13 12:00:00,110.99,111.09,110.81,111.03,36333.0,105.0699,105.1646,104.8995,105.1078,36333.0
2019-03-13 12:30:00,111.06,111.06,110.77,110.81,41148.0,105.1362,105.1362,104.8617,104.8995,41148.0
2019-03-13 13:00:00,110.84,111.16,110.82,111.0,44494.0,104.9279,105.2309,104.909,105.0794,44494.0
2019-03-13 13:30:00,110.97,111.16,110.96,111.1,32030.0,105.051,105.2309,105.0415,105.1741,32030.0
2019-03-13 14:00:00,111.11,111.43,111.08,111.33,40923.0,105.1835,105.4865,105.1551,105.3918,40923.0
2019-03-13 14:30:00,111.34,111.35,110.63,110.81,42283.0,105.4013,105.4107,104.7291,104.8995,42283.0
2019-03-13 15:00:00,110.79,110.79,109.87,109.87,87943.0,104.8806,104.8806,104.0097,104.0097,87943.0
2019-03-13 15:30:00,109.87,110.01,109.65,109.87,248284.0,104.0097,104.1422,103.8014,104.0097,248284.0
2019-03-14 09:30:00,109.65,109.97,109.36,109.47,41736.0,103.8014,104.1043,103.5269,103.631,41736.0
2019-03-14 10:00:00,109.53,109.8,109.18,109.58,56593.0,103.6878,103.9434,103.3565,103.7351,56593.0
2019-03-14 10:30:00,109.54,110.13,109.49,109.93,44347.0,103.6973,104.2558,103.6499,104.0665,44347.0
2019-03-14 11:00:00,109.95,110.86,109.95,110.62,65920.0,104.0854,104.9469,104.0854,104.7197,65920.0
2019-03-14 11:30:00,110.6,111.14,110.57,110.96,49494.0,104.7007,105.2119,104.6723,105.0415,49494.0
2019-03-14 12:00:00,110.99,111.13,110.93,111.13,19632.0,105.0699,105.2025,105.0131,105.2025,19632.0
2019-03-14 12:30:00,111.09,111.33,111.07,111.31,33797.0,105.1646,105.3918,105.1457,105.3729,33797.0
2019-03-14 13:00:00,111.3,111.34,111.14,111.21,25506.0,105.3634,105.4013,105.2119,105.2782,25506.0
2019-03-14 13:30:00,111.2,111.28,110.96,111.27,56359.0,105.2687,105.3445,105.0415,105.335,56359.0
2019-03-14 14:00:00,111.26,111.52,111.23,111.5,42831.0,105.3255,105.5717,105.2971,105.5527,42831.0
2019-03-14 14:30:00,111.5,111.51,111.2,111.29,31439.0,105.5527,105.5622,105.2687,105.3539,31439.0
2019-03-14 15:00:00,111.24,111.57,111.24,111.39,36627.0,105.3066,105.619,105.3066,105.4486,36627.0
2019-03-14 15:30:00,111.4,111.42,111.04,111.22,165631.0,105.4581,105.477,105.1173,105.2877,165631.0
2019-03-15 09:30:00,111.38,112.06,111.38,112.02,187386.0,105.4391,106.0829,105.4391,106.045,187386.0
2019-03-15 10:00:00,111.93,112.53,111.93,112.42,46925.0,105.9598,106.5278,105.9598,106.4237,46925.0
2019-03-15 10:30:00,112.41,112.53,111.85,112.15,37892.0,106.4142,106.5278,105.8841,106.1681,37892.0
2019-03-15 11:00:00,112.1,112.24,111.7,111.78,30433.0,106.1207,106.2533,105.7421,105.8178,30433.0
2019-03-15 11:30:00,111.81,111.99,111.5,111.85,21041.0,105.8462,106.0166,105.5527,105.8841,21041.0
2019-03-15 12:00:00,111.86,112.4,111.86,112.21,25662.0,105.8935,106.4047,105.8935,106.2249,25662.0
2019-03-15 12:30:00,112.2,112.28,111.87,112.02,23791.0,106.2154,106.2911,105.903,106.045,23791.0
2019-03-15 13:00:00,112.02,112.1,111.66,111.8,58645.0,106.045,106.1207,105.7042,105.8367,58645.0
2019-03-15 13:30:00,111.78,112.18,111.69,112.02,28755.0,105.8178,106.1965,105.7326,106.045,28755.0
2019-03-15 14:00:00,111.99,112.09,111.88,112.0,30239.0,106.0166,106.1113,105.9125,106.0261,30239.0
2019-03-15 14:30:00,112.01,112.25,111.98,112.02,20427.0,106.0355,106.2627,106.0071,106.045,20427.0
2019-03-15 15:00:00,111.96,112.42,111.96,112.36,45803.0,105.9882,106.4237,105.9882,106.3669,45803.0
2019-03-15 15:30:00,112.36,112.62,112.07,112.59,224255.0,106.3669,106.613,106.0923,106.5846,224255.0
2019-03-18 09:30:00,112.94,113.89,112.78,113.75,59366.0,106.9159,107.8153,106.7645,107.6827,59366.0
2019-03-18 10:00:00,113.73,113.74,112.83,113.05,63226.0,107.6638,107.6733,106.8118,107.0201,63226.0
2019-03-18 10:30:00,113.01,113.45,113.01,113.1,79485.0,106.9822,107.3987,106.9822,107.0674,79485.0
2019-03-18 11:00:00,113.12,113.15,112.63,112.67,53699.0,107.0863,107.1147,106.6225,106.6603,53699.0
2019-03-18 11:30:00,112.66,112.92,112.54,112.83,18709.0,106.6509,106.897,106.5373,106.8118,18709.0
2019-03-18 12:00:00,112.86,112.97,112.77,112.93,23380.0,106.8402,106.9443,106.755,106.9065,23380.0
2019-03-18 12:30:00,112.91,113.09,112.82,112.94,18151.0,106.8875,107.0579,106.8023,106.9159,18151.0
2019-03-18 13:00:00,112.94,113.41,112.91,113.32,16737.0,106.9159,107.3609,106.8875,107.2757,16737.0
2019-03-18 13:30:00,113.28,113.76,113.26,113.7,24236.0,107.2378,107.6922,107.2189,107.6354,24236.0
2019-03-18 14:00:00,113.71,113.95,113.56,113.91,24696.0,107.6449,107.8721,107.5029,107.8342,24696.0
2019-03-18 14:30:00,113.92,113.99,113.53,113.54,35416.0,107.8437,107.9099,107.4745,107.4839,35416.0
2019-03-18 15:00:00,113.59,113.9,113.52,113.81,38435.0,107.5313,107.8247,107.465,107.7395,38435.0
2019-03-18 15:30:00,113.8,114.28,113.76,113.98,178797.0,107.7301,108.1845,107.6922,107.9005,178797.0
2019-03-19 09:30:00,114.72,115.89,114.46,115.67,86996.0,108.601,109.7086,108.3549,109.5003,86996.0
2019-03-19 10:00:00,115.66,116.01,115.61,115.87,48420.0,109.4908,109.8222,109.4435,109.6896,48420.0
2019-03-19 10:30:00,115.85,116.06,114.7,114.87,84299.0,109.6707,109.8695,108.5821,108.743,84299.0
2019-03-19 11:00:00,114.87,115.72,114.76,115.41,142021.0,108.743,109.5476,108.6389,109.2542,142021.0
2019-03-19 11:30:00,115.42,115.42,115.08,115.27,48034.0,109.2636,109.2636,108.9418,109.1216,48034.0
2019-03-19 12:00:00,115.28,115.89,115.21,115.69,43348.0,109.1311,109.7086,109.0648,109.5192,43348.0
2019-03-19 12:30:00,115.71,115.72,114.97,115.19,21844.0,109.5382,109.5476,108.8376,109.0459,21844.0
2019-03-19 13:00:00,115.2,115.26,115.0,115.07,21584.0,109.0554,109.1122,108.866,108.9323,21584.0
2019-03-19 13:30:00,115.07,115.21,114.93,115.06,22508.0,108.9323,109.0648,108.7998,108.9228,22508.0
2019-03-19 14:00:00,115.03,115.16,115.01,115.11,24380.0,108.8944,109.0175,108.8755,108.9702,24380.0
2019-03-19 14:30:00,115.05,115.3,114.85,114.88,29872.0,108.9134,109.15,108.724,108.7524,29872.0
2019-03-19 15:00:00,114.91,115.11,114.47,114.5,49828.0,108.7808,108.9702,108.3643,108.3927,49828.0
2019-03-19 15:30:00,114.51,115.35,114.5,115.28,214909.0,108.4022,109.1974,108.3927,109.1311,214909.0
2019-03-20 09:30:00,115.0,115.55,114.18,114.32,52634.0,108.866,109.3867,108.0898,108.2223,52634.0
2019-03-20 10:00:00,114.32,114.66,114.03,114.11,48381.0,108.2223,108.5442,107.9478,108.0235,48381.0
2019-03-20 10:30:00,114.15,114.72,113.93,114.69,38521.0,108.0614,108.601,107.8531,108.5726,38521.0
2019-03-20 11:00:00,114.72,114.92,114.58,114.73,42348.0,108.601,108.7903,108.4685,108.6105,42348.0
2019-03-20 11:30:00,114.73,114.85,113.97,114.13,59216.0,108.6105,108.724,107.891,108.0425,59216.0
2019-03-20 12:00:00,114.15,114.61,114.07,114.12,39852.0,108.0614,108.4969,107.9857,108.033,39852.0
2019-03-20 12:30:00,114.15,114.2,113.77,114.2,69043.0,108.0614,108.1087,107.7017,108.1087,69043.0
2019-03-20 13:00:00,114.14,114.17,113.94,113.99,17784.0,108.0519,108.0803,107.8626,107.9099,17784.0
2019-03-20 13:30:00,114.04,114.59,114.04,114.46,25617.0,107.9573,108.4779,107.9573,108.3549,25617.0
2019-03-20 14:00:00,114.55,115.49,114.55,115.49,88433.0,108.4401,109.3299,108.4401,109.3299,88433.0
2019-03-20 14:30:00,115.57,116.5,115.56,115.99,46748.0,109.4056,110.286,109.3962,109.8032,46748.0
2019-03-20 15:00:00,115.99,116.22,115.79,115.95,51609.0,109.8032,110.021,109.6139,109.7654,51609.0
2019-03-20 15:30:00,115.94,115.95,115.37,115.37,167894.0,109.7559,109.7654,109.2163,109.2163,167894.0
2019-03-21 09:30:00,115.55,117.48,115.48,117.18,48264.0,109.3867,111.2138,109.3204,110.9298,48264.0
2019-03-21 10:00:00,117.2,118.08,117.13,117.96,57607.0,110.9487,111.7818,110.8824,111.6682,57607.0
2019-03-21 10:30:00,117.98,118.09,117.65,117.81,32896.0,111.6871,111.7912,111.3747,111.5262,32896.0
2019-03-21 11:00:00,117.87,118.05,117.44,117.44,41634.0,111.583,111.7534,111.1759,111.1759,41634.0
2019-03-21 11:30:00,117.31,117.64,117.21,117.51,30958.0,111.0528,111.3652,110.9582,111.2422,30958.0
2019-03-21 12:00:00,117.47,117.8,117.11,117.11,62569.0,111.2043,111.5167,110.8635,110.8635,62569.0
2019-03-21 12:30:00,117.07,117.44,117.04,117.39,24512.0,110.8256,111.1759,110.7972,111.1286,24512.0
2019-03-21 13:00:00,117.42,117.78,117.38,117.74,28050.0,111.157,111.4978,111.1191,111.4599,28050.0
2019-03-21 13:30:00,117.74,117.82,117.63,117.78,54223.0,111.4599,111.5356,111.3558,111.4978,54223.0
2019-03-21 14:00:00,117.79,117.98,117.46,117.57,58114.0,111.5072,111.6871,111.1948,111.299,58114.0
2019-03-21 14:30:00,117.56,117.71,117.28,117.28,46485.0,111.2895,111.4315,111.0244,111.0244,46485.0
2019-03-21 15:00:00,117.31,117.71,117.28,117.58,80997.0,111.0528,111.4315,111.0244,111.3084,80997.0
2019-03-21 15:30:00,117.58,117.74,117.44,117.49,108590.0,111.3084,111.4599,111.1759,111.2232,108590.0
2019-03-22 09:30:00,117.09,117.32,116.27,116.39,39821.0,110.8446,111.0623,110.0683,110.1819,39821.0
2019-03-22 10:00:00,116.43,117.12,116.38,116.5,28905.0,110.2198,110.873,110.1724,110.286,28905.0
2019-03-22 10:30:00,116.57,116.7,115.89,115.89,83776.0,110.3523,110.4754,109.7086,109.7086,83776.0
2019-03-22 11:00:00,115.94,116.0,115.4,115.46,48664.0,109.7559,109.8127,109.2447,109.3015,48664.0
2019-03-22 11:30:00,115.41,115.49,114.62,114.69,52230.0,109.2542,109.3299,108.5063,108.5726,52230.0
2019-03-22 12:00:00,114.66,114.89,114.48,114.63,21524.0,108.5442,108.7619,108.3738,108.5158,21524.0
2019-03-22 12:30:00,114.6,114.8,114.18,114.78,22477.0,108.4874,108.6767,108.0898,108.6578,22477.0
2019-03-22 13:00:00,114.79,114.91,114.38,114.42,27924.0,108.6673,108.7808,108.2791,108.317,27924.0
2019-03-22 13:30:00,114.45,114.71,114.25,114.35,24248.0,108.3454,108.5915,108.1561,108.2507,24248.0
2019-03-22 14:00:00,114.38,114.76,114.34,114.58,35179.0,108.2791,108.6389,108.2413,108.4685,35179.0
2019-03-22 14:30:00,114.61,114.64,114.43,114.55,37323.0,108.4969,108.5253,108.3265,108.4401,37323.0
2019-03-22 15:00:00,114.55,114.64,114.05,114.05,56427.0,108.4401,108.5253,107.9667,107.9667,56427.0
2019-03-22 15:30:00,114.07,114.08,113.35,113.46,150863.0,107.9857,107.9951,107.3041,107.4082,150863.0
2019-03-25 09:30:00,113.55,114.9,112.86,114.01,41022.0,107.4934,108.7714,106.8402,107.9289,41022.0
2019-03-25 10:00:00,114.09,114.38,113.57,113.88,65964.0,108.0046,108.2791,107.5123,107.8058,65964.0
2019-03-25 10:30:00,113.88,114.47,113.8,114.31,56388.0,107.8058,108.3643,107.7301,108.2129,56388.0
2019-03-25 11:00:00,114.32,114.59,113.71,114.5,432000.0,108.2223,108.4779,107.6449,108.3927,432000.0
2019-03-25 11:30:00,114.51,114.64,114.33,114.48,34674.0,108.4022,108.5253,108.2318,108.3738,34674.0
2019-03-25 12:00:00,114.52,114.53,114.2,114.25,45675.0,108.4117,108.4211,108.1087,108.1561,45675.0
2019-03-25 12:30:00,114.27,114.54,113.99,114.46,103113.0,108.175,108.4306,107.9099,108.3549,103113.0
2019-03-25 13:00:00,114.42,114.92,114.2,114.86,90410.0,108.317,108.7903,108.1087,108.7335,90410.0
2019-03-25 13:30:00,114.8,115.28,114.8,115.0,45860.0,108.6767,109.1311,108.6767,108.866,45860.0
2019-03-25 14:00:00,114.97,115.12,114.7,114.85,108023.0,108.8376,108.9796,108.5821,108.724,108023.0
2019-03-25 14:30:00,114.92,115.38,114.8,115.37,62682.0,108.7903,109.2258,108.6767,109.2163,62682.0
2019-03-25 15:00:00,115.36,115.61,115.14,115.52,49195.0,109.2068,109.4435,108.9986,109.3583,49195.0
2019-03-25 15:30:00,115.51,115.73,114.99,115.0,196349.0,109.3488,109.5571,108.8566,108.866,196349.0
2019-03-26 09:30:00,116.15,116.49,113.59,113.83,61942.0,109.9547,110.2766,107.5313,107.7585,61942.0
2019-03-26 10:00:00,113.74,113.74,112.97,113.16,32861.0,107.6733,107.6733,106.9443,107.1242,32861.0
2019-03-26 10:30:00,113.16,114.56,113.15,114.51,61786.0,107.1242,108.4495,107.1147,108.4022,61786.0
2019-03-26 11:00:00,114.48,114.57,113.29,113.59,138285.0,108.3738,108.459,107.2473,107.5313,138285.0
2019-03-26 11:30:00,113.59,113.93,113.32,113.55,52076.0,107.5313,107.8531,107.2757,107.4934,52076.0
2019-03-26 12:00:00,113.5,113.58,113.18,113.21,20800.0,107.4461,107.5218,107.1431,107.1715,20800.0
2019-03-26 12:30:00,113.25,113.3,112.79,113.27,24223.0,107.2094,107.2567,106.7739,107.2283,24223.0
2019-03-26 13:00:00,113.24,113.78,113.19,113.53,25510.0,107.1999,107.7111,107.1526,107.4745,25510.0
2019-03-26 13:30:00,113.44,113.51,113.16,113.42,28687.0,107.3893,107.4555,107.1242,107.3703,28687.0
2019-03-26 14:00:00,113.42,113.48,113.19,113.33,16577.0,107.3703,107.4271,107.1526,107.2851,16577.0
2019-03-26 14:30:00,113.32,114.22,113.31,114.16,26652.0,107.2757,108.1277,107.2662,108.0709,26652.0
2019-03-26 15:00:00,114.2,114.44,114.14,114.32,33378.0,108.1087,108.3359,108.0519,108.2223,33378.0
2019-03-26 15:30:00,114.27,114.91,114.21,114.49,151874.0,108.175,108.7808,108.1182,108.3833,151874.0
2019-03-27 09:30:00,114.43,115.69,113.96,114.03,83413.0,108.3265,109.5192,107.8815,107.9478,83413.0
2019-03-27 10:00:00,114.04,115.01,114.04,114.84,41605.0,107.9573,108.8755,107.9573,108.7146,41605.0
2019-03-27 10:30:00,114.76,114.99,114.31,114.91,64078.0,108.6389,108.8566,108.2129,108.7808,64078.0
2019-03-27 11:00:00,115.0,115.12,114.48,114.89,140309.0,108.866,108.9796,108.3738,108.7619,140309.0
2019-03-27 11:30:00,114.83,114.83,114.0,114.36,35313.0,108.7051,108.7051,107.9194,108.2602,35313.0
2019-03-27 12:00:00,114.32,114.45,114.07,114.42,19512.0,108.2223,108.3454,107.9857,108.317,19512.0
2019-03-27 12:30:00,114.46,114.58,114.01,114.48,34491.0,108.3549,108.4685,107.9289,108.3738,34491.0
2019-03-27 13:00:00,114.45,115.0,114.37,114.95,32327.0,108.3454,108.866,108.2697,108.8187,32327.0
2019-03-27 13:30:00,114.97,115.32,114.89,115.21,48031.0,108.8376,109.169,108.7619,109.0648,48031.0
2019-03-27 14:00:00,115.18,115.66,115.18,115.44,36986.0,109.0364,109.4908,109.0364,109.2826,36986.0
2019-03-27 14:30:00,115.41,115.48,115.05,115.22,29936.0,109.2542,109.3204,108.9134,109.0743,29936.0
2019-03-27 15:00:00,115.24,115.26,114.89,115.24,43047.0,109.0932,109.1122,108.7619,109.0932,43047.0
2019-03-27 15:30:00,115.29,115.42,114.97,115.1,145113.0,109.1406,109.2636,108.8376,108.9607,145113.0
2019-03-28 09:30:00,115.56,116.3,115.19,116.25,25327.0,109.3962,110.0967,109.0459,110.0494,25327.0
2019-03-28 10:00:00,116.29,116.65,116.15,116.27,47655.0,110.0872,110.428,109.9547,110.0683,47655.0
2019-03-28 10:30:00,116.3,116.7,116.15,116.18,58382.0,110.0967,110.4754,109.9547,109.9831,58382.0
2019-03-28 11:00:00,116.16,116.23,115.36,115.36,28534.0,109.9642,110.0304,109.2068,109.2068,28534.0
2019-03-28 11:30:00,115.36,115.4,114.99,115.11,25403.0,109.2068,109.2447,108.8566,108.9702,25403.0
2019-03-28 12:00:00,115.08,115.18,114.72,115.1,13761.0,108.9418,109.0364,108.601,108.9607,13761.0
2019-03-28 12:30:00,115.1,115.25,114.97,115.25,13557.0,108.9607,109.1027,108.8376,109.1027,13557.0
2019-03-28 13:00:00,115.37,115.66,115.33,115.56,23618.0,109.2163,109.4908,109.1784,109.3962,23618.0
2019-03-28 13:30:00,115.6,115.66,115.37,115.6,13775.0,109.434,109.4908,109.2163,109.434,13775.0
2019-03-28 14:00:00,115.59,115.74,115.54,115.71,22533.0,109.4246,109.5666,109.3772,109.5382,22533.0
2019-03-28 14:30:00,115.72,115.82,115.47,115.58,23366.0,109.5476,109.6423,109.311,109.4151,23366.0
2019-03-28 15:00:00,115.57,115.77,115.56,115.61,37355.0,109.4056,109.595,109.3962,109.4435,37355.0
2019-03-28 15:30:00,115.58,116.18,115.56,115.92,108307.0,109.4151,109.9831,109.3962,109.737,108307.0
2019-03-29 09:30:00,117.25,120.0,116.84,117.21,249984.0,110.996,113.5994,110.6079,110.9582,249984.0
2019-03-29 10:00:00,117.3,118.65,117.28,118.44,148877.0,111.0434,112.3214,111.0244,112.1226,148877.0
2019-03-29 10:30:00,118.44,118.75,117.88,118.03,63558.0,112.1226,112.416,111.5924,111.7344,63558.0
2019-03-29 11:00:00,118.03,118.22,117.62,117.95,130679.0,111.7344,111.9143,111.3463,111.6587,130679.0
2019-03-29 11:30:00,117.97,118.06,117.61,117.66,189431.0,111.6776,111.7628,111.3368,111.3842,189431.0
2019-03-29 12:00:00,117.67,117.78,116.88,117.64,154979.0,111.3936,111.4978,110.6458,111.3652,154979.0
2019-03-29 12:30:00,117.59,118.18,117.55,118.18,84125.0,111.3179,111.8764,111.28,111.8764,84125.0
2019-03-29 13:00:00,118.17,118.39,117.95,118.17,52706.0,111.867,112.0752,111.6587,111.867,52706.0
2019-03-29 13:30:00,118.17,118.38,117.87,118.05,71267.0,111.867,112.0658,111.583,111.7534,71267.0
2019-03-29 14:00:00,118.02,118.53,117.97,118.5,70199.0,111.725,112.2078,111.6776,112.1794,70199.0
2019-03-29 14:30:00,118.52,118.57,117.97,118.52,82843.0,112.1983,112.2456,111.6776,112.1983,82843.0
2019-03-29 15:00:00,118.52,118.53,118.16,118.35,118109.0,112.1983,112.2078,111.8575,112.0374,118109.0
2019-03-29 15:30:00,118.35,118.68,118.19,118.4,256286.0,112.0374,112.3498,111.8859,112.0847,256286.0
2019-04-01 09:30:00,119.1,120.51,119.05,120.16,95451.0,112.7474,114.0822,112.7,113.7508,95451.0
2019-04-01 10:00:00,120.19,120.87,120.1,120.83,84776.0,113.7792,114.423,113.694,114.3851,84776.0
2019-04-01 10:30:00,120.78,121.05,119.85,119.93,72397.0,114.3378,114.5933,113.4574,113.5331,72397.0
2019-04-01 11:00:00,119.89,120.24,119.81,120.19,94094.0,113.4952,113.8266,113.4195,113.7792,94094.0
2019-04-01 11:30:00,120.14,120.45,119.89,120.36,62735.0,113.7319,114.0254,113.4952,113.9402,62735.0
2019-04-01 12:00:00,120.35,120.36,119.9,120.05,35574.0,113.9307,113.9402,113.5047,113.6467,35574.0
2019-04-01 12:30:00,120.01,120.15,119.89,120.0,33041.0,113.6088,113.7414,113.4952,113.5994,33041.0
2019-04-01 13:00:00,120.02,120.05,119.66,119.89,34585.0,113.6183,113.6467,113.2775,113.4952,34585.0
2019-04-01 13:30:00,119.88,120.15,119.84,120.08,48566.0,113.4858,113.7414,113.4479,113.6751,48566.0
2019-04-01 14:00:00,120.08,120.33,120.02,120.25,59175.0,113.6751,113.9118,113.6183,113.836,59175.0
2019-04-01 14:30:00,120.25,120.4,120.12,120.29,69643.0,113.836,113.978,113.713,113.8739,69643.0
2019-04-01 15:00:00,120.3,120.51,119.85,120.41,75183.0,113.8834,114.0822,113.4574,113.9875,75183.0
2019-04-01 15:30:00,120.41,120.43,120.07,120.19,186829.0,113.9875,114.0064,113.6656,113.7792,186829.0
2019-04-02 09:30:00,119.93,120.47,119.63,120.25,68799.0,113.5331,114.0443,113.2491,113.836,68799.0
2019-04-02 10:00:00,120.26,120.28,119.9,120.16,54569.0,113.8455,113.8644,113.5047,113.7508,54569.0
2019-04-02 10:30:00,120.15,120.15,119.65,119.96,51151.0,113.7414,113.7414,113.268,113.5615,51151.0
2019-04-02 11:00:00,120.01,120.93,119.9,120.68,133267.0,113.6088,114.4798,113.5047,114.2431,133267.0
2019-04-02 11:30:00,120.62,120.84,120.43,120.69,49751.0,114.1863,114.3946,114.0064,114.2526,49751.0
2019-04-02 12:00:00,120.69,120.78,120.16,120.41,40783.0,114.2526,114.3378,113.7508,113.9875,40783.0
2019-04-02 12:30:00,120.42,121.13,120.31,121.02,97821.0,113.997,114.6691,113.8928,114.5649,97821.0
2019-04-02 13:00:00,121.02,121.38,120.86,121.35,169666.0,114.5649,114.9057,114.4135,114.8773,169666.0
2019-04-02 13:30:00,121.36,121.6,121.03,121.15,63023.0,114.8868,115.114,114.5744,114.688,63023.0
2019-04-02 14:00:00,121.11,121.21,120.63,120.82,47566.0,114.6501,114.7448,114.1958,114.3756,47566.0
2019-04-02 14:30:00,120.8,120.94,120.59,120.76,178136.0,114.3567,114.4892,114.1579,114.3188,178136.0
2019-04-02 15:00:00,120.74,121.02,120.71,120.89,66145.0,114.2999,114.5649,114.2715,114.4419,66145.0
2019-04-02 15:30:00,120.89,120.92,120.54,120.57,199985.0,114.4419,114.4703,114.1106,114.139,199985.0
2019-04-03 09:30:00,120.99,121.29,120.52,120.8,48884.0,114.5366,114.8205,114.0916,114.3567,48884.0
2019-04-03 10:00:00,120.74,121.16,120.55,120.88,49085.0,114.2999,114.6975,114.12,114.4324,49085.0
2019-04-03 10:30:00,120.82,120.99,120.74,120.86,67166.0,114.3756,114.5366,114.2999,114.4135,67166.0
2019-04-03 11:00:00,120.87,121.07,119.93,120.0,76535.0,114.423,114.6123,113.5331,113.5994,76535.0
2019-04-03 11:30:00,120.0,120.12,119.8,119.99,61810.0,113.5994,113.713,113.41,113.5899,61810.0
2019-04-03 12:00:00,119.97,119.99,119.55,119.58,21981.0,113.571,113.5899,113.1734,113.2018,21981.0
2019-04-03 12:30:00,119.56,119.57,119.16,119.21,11921.0,113.1828,113.1923,112.8042,112.8515,11921.0
2019-04-03 13:00:00,119.24,119.43,119.02,119.3,38570.0,112.8799,113.0598,112.6716,112.9367,38570.0
2019-04-03 13:30:00,119.3,119.3,118.75,118.8,29402.0,112.9367,112.9367,112.416,112.4634,29402.0
2019-04-03 14:00:00,118.78,119.35,118.69,119.31,24853.0,112.4444,112.984,112.3592,112.9462,24853.0
2019-04-03 14:30:00,119.31,119.32,118.61,118.82,59894.0,112.9462,112.9556,112.2835,112.4823,59894.0
2019-04-03 15:00:00,118.8,118.88,118.37,118.69,65339.0,112.4634,112.5391,112.0563,112.3592,65339.0
2019-04-03 15:30:00,118.68,119.32,118.59,119.19,155836.0,112.3498,112.9556,112.2646,112.8326,155836.0
2019-04-04 09:30:00,119.15,120.13,119.06,120.11,40657.0,112.7947,113.7224,112.7095,113.7035,40657.0
2019-04-04 10:00:00,120.08,120.46,119.94,119.99,46010.0,113.6751,114.0348,113.5426,113.5899,46010.0
2019-04-04 10:30:00,120.0,120.86,119.97,120.49,51008.0,113.5994,114.4135,113.571,114.0632,51008.0
2019-04-04 11:00:00,120.55,120.65,119.98,120.4,65274.0,114.12,114.2147,113.5804,113.978,65274.0
2019-04-04 11:30:00,120.35,120.35,119.5,119.5,36038.0,113.9307,113.9307,113.126,113.126,36038.0
2019-04-04 12:00:00,119.47,119.5,118.63,118.63,24057.0,113.0976,113.126,112.3024,112.3024,24057.0
2019-04-04 12:30:00,118.6,119.01,118.51,118.57,73662.0,112.274,112.6622,112.1888,112.2456,73662.0
2019-04-04 13:00:00,118.6,118.98,118.6,118.69,23605.0,112.274,112.6338,112.274,112.3592,23605.0
2019-04-04 13:30:00,118.65,119.35,118.65,119.25,29070.0,112.3214,112.984,112.3214,112.8894,29070.0
2019-04-04 14:00:00,119.23,119.33,119.1,119.15,15740.0,112.8704,112.9651,112.7474,112.7947,15740.0
2019-04-04 14:30:00,119.12,119.14,118.94,118.97,15807.0,112.7663,112.7852,112.5959,112.6243,15807.0
2019-04-04 15:00:00,119.0,119.33,118.88,119.29,32815.0,112.6527,112.9651,112.5391,112.9272,32815.0
2019-04-04 15:30:00,119.32,119.85,119.3,119.65,130687.0,112.9556,113.4574,112.9367,113.268,130687.0
2019-04-05 09:30:00,119.46,120.41,119.4,120.14,29799.0,113.0882,113.9875,113.0314,113.7319,29799.0
2019-04-05 10:00:00,120.22,120.75,119.99,120.07,17731.0,113.8076,114.3094,113.5899,113.6656,17731.0
2019-04-05 10:30:00,120.03,120.26,119.96,119.96,15427.0,113.6278,113.8455,113.5615,113.5615,15427.0
2019-04-05 11:00:00,120.06,120.4,119.99,120.18,21151.0,113.6562,113.978,113.5899,113.7698,21151.0
2019-04-05 11:30:00,120.18,120.73,119.81,119.86,43686.0,113.7698,114.2904,113.4195,113.4668,43686.0
2019-04-05 12:00:00,119.83,120.29,119.8,120.28,28452.0,113.4384,113.8739,113.41,113.8644,28452.0
2019-04-05 12:30:00,120.28,120.35,119.96,120.06,33634.0,113.8644,113.9307,113.5615,113.6562,33634.0
2019-04-05 13:00:00,120.04,120.2,120.0,120.13,21584.0,113.6372,113.7887,113.5994,113.7224,21584.0
2019-04-05 13:30:00,120.08,120.29,119.99,120.21,19807.0,113.6751,113.8739,113.5899,113.7982,19807.0
2019-04-05 14:00:00,120.22,120.4,120.02,120.07,17011.0,113.8076,113.978,113.6183,113.6656,17011.0
2019-04-05 14:30:00,120.05,120.17,119.94,119.97,31128.0,113.6467,113.7603,113.5426,113.571,31128.0
2019-04-05 15:00:00,119.93,120.14,119.89,120.06,26113.0,113.5331,113.7319,113.4952,113.6562,26113.0
2019-04-05 15:30:00,120.06,120.27,119.87,120.2,97001.0,113.6562,113.855,113.4763,113.7887,97001.0
2019-04-08 09:30:00,119.53,120.09,119.46,119.94,14810.0,113.1544,113.6846,113.0882,113.5426,14810.0
2019-04-08 10:00:00,119.95,120.17,119.73,120.02,20304.0,113.552,113.7603,113.3438,113.6183,20304.0
2019-04-08 10:30:00,119.98,120.44,119.92,120.29,25564.0,113.5804,114.0159,113.5236,113.8739,25564.0
2019-04-08 11:00:00,120.24,120.26,119.96,119.97,15735.0,113.8266,113.8455,113.5615,113.571,15735.0
2019-04-08 11:30:00,120.01,120.15,119.94,120.03,16765.0,113.6088,113.7414,113.5426,113.6278,16765.0
2019-04-08 12:00:00,120.08,120.09,119.73,119.86,20182.0,113.6751,113.6846,113.3438,113.4668,20182.0
2019-04-08 12:30:00,119.86,120.02,119.78,119.94,13405.0,113.4668,113.6183,113.3911,113.5426,13405.0
2019-04-08 13:00:00,119.85,120.13,119.74,120.13,8320.0,113.4574,113.7224,113.3532,113.7224,8320.0
2019-04-08 13:30:00,120.11,120.72,120.09,120.69,27177.0,113.7035,114.281,113.6846,114.2526,27177.0
2019-04-08 14:00:00,120.7,120.95,120.5,120.71,74905.0,114.262,114.4987,114.0727,114.2715,74905.0
2019-04-08 14:30:00,120.63,120.63,120.1,120.32,41860.0,114.1958,114.1958,113.694,113.9023,41860.0
2019-04-08 15:00:00,120.28,120.42,120.2,120.4,20475.0,113.8644,113.997,113.7887,113.978,20475.0
2019-04-08 15:30:00,120.38,120.69,120.28,120.66,74258.0,113.9591,114.2526,113.8644,114.2242,74258.0
2019-04-09 09:30:00,119.76,120.12,118.73,120.08,42827.0,113.3722,113.713,112.3971,113.6751,42827.0
2019-04-09 10:00:00,120.13,120.31,119.87,120.13,32725.0,113.7224,113.8928,113.4763,113.7224,32725.0
2019-04-09 10:30:00,120.08,120.43,119.78,120.35,29146.0,113.6751,114.0064,113.3911,113.9307,29146.0
2019-04-09 11:00:00,120.37,120.52,119.87,120.1,25050.0,113.9496,114.0916,113.4763,113.694,25050.0
2019-04-09 11:30:00,120.07,120.45,120.01,120.3,41661.0,113.6656,114.0254,113.6088,113.8834,41661.0
2019-04-09 12:00:00,120.29,120.47,120.18,120.35,21479.0,113.8739,114.0443,113.7698,113.9307,21479.0
2019-04-09 12:30:00,120.37,120.44,120.26,120.27,14500.0,113.9496,114.0159,113.8455,113.855,14500.0
2019-04-09 13:00:00,120.25,120.39,120.13,120.23,16441.0,113.836,113.9686,113.7224,113.8171,16441.0
2019-04-09 13:30:00,120.21,120.26,120.11,120.21,14193.0,113.7982,113.8455,113.7035,113.7982,14193.0
2019-04-09 14:00:00,120.2,120.22,119.88,119.88,22539.0,113.7887,113.8076,113.4858,113.4858,22539.0
2019-04-09 14:30:00,119.89,120.0,119.69,119.72,37629.0,113.4952,113.5994,113.3059,113.3343,37629.0
2019-04-09 15:00:00,119.73,120.0,119.62,119.75,34699.0,113.3438,113.5994,113.2396,113.3627,34699.0
2019-04-09 15:30:00,119.71,119.89,119.38,119.71,122025.0,113.3248,113.4952,113.0124,113.3248,122025.0
2019-04-10 09:30:00,119.87,120.05,119.28,119.77,12140.0,113.4763,113.6467,112.9178,113.3816,12140.0
2019-04-10 10:00:00,119.8,119.8,118.67,118.75,17369.0,113.41,113.41,112.3403,112.416,17369.0
2019-04-10 10:30:00,118.76,119.68,118.76,119.52,54492.0,112.4255,113.2964,112.4255,113.145,54492.0
2019-04-10 11:00:00,119.5,119.69,119.38,119.41,29448.0,113.126,113.3059,113.0124,113.0408,29448.0
2019-04-10 11:30:00,119.41,119.51,119.36,119.5,13996.0,113.0408,113.1355,112.9935,113.126,13996.0
2019-04-10 12:00:00,119.51,119.64,119.35,119.64,10586.0,113.1355,113.2586,112.984,113.2586,10586.0
2019-04-10 12:30:00,119.59,119.63,119.3,119.32,23832.0,113.2112,113.2491,112.9367,112.9556,23832.0
2019-04-10 13:00:00,119.31,119.33,119.04,119.13,23756.0,112.9462,112.9651,112.6906,112.7758,23756.0
2019-04-10 13:30:00,119.13,119.34,119.11,119.25,17676.0,112.7758,112.9746,112.7568,112.8894,17676.0
2019-04-10 14:00:00,119.22,119.52,119.1,119.33,21067.0,112.861,113.145,112.7474,112.9651,21067.0
2019-04-10 14:30:00,119.29,119.42,119.24,119.37,15304.0,112.9272,113.0503,112.8799,113.003,15304.0
2019-04-10 15:00:00,119.38,119.63,119.37,119.5,27764.0,113.0124,113.2491,113.003,113.126,27764.0
2019-04-10 15:30:00,119.49,119.82,119.37,119.76,127188.0,113.1166,113.429,113.003,113.3722,127188.0
2019-04-11 09:30:00,119.37,120.87,119.28,120.6,75351.0,113.003,114.423,112.9178,114.1674,75351.0
2019-04-11 10:00:00,120.63,121.0,120.47,120.76,66042.0,114.1958,114.546,114.0443,114.3188,66042.0
2019-04-11 10:30:00,120.77,120.77,120.02,120.1,41035.0,114.3283,114.3283,113.6183,113.694,41035.0
2019-04-11 11:00:00,120.14,120.59,120.14,120.35,27619.0,113.7319,114.1579,113.7319,113.9307,27619.0
2019-04-11 11:30:00,120.35,120.44,119.98,120.44,26827.0,113.9307,114.0159,113.5804,114.0159,26827.0
2019-04-11 12:00:00,120.47,120.53,120.2,120.34,20829.0,114.0443,114.1011,113.7887,113.9212,20829.0
2019-04-11 12:30:00,120.39,120.61,120.32,120.61,10709.0,113.9686,114.1768,113.9023,114.1768,10709.0
2019-04-11 13:00:00,120.58,120.64,120.43,120.64,9591.0,114.1484,114.2052,114.0064,114.2052,9591.0
2019-04-11 13:30:00,120.64,120.66,120.44,120.61,8216.0,114.2052,114.2242,114.0159,114.1768,8216.0
2019-04-11 14:00:00,120.63,120.65,120.28,120.4,15928.0,114.1958,114.2147,113.8644,113.978,15928.0
2019-04-11 14:30:00,120.43,120.45,120.2,120.25,18290.0,114.0064,114.0254,113.7887,113.836,18290.0
2019-04-11 15:00:00,120.28,120.46,120.18,120.26,26264.0,113.8644,114.0348,113.7698,113.8455,26264.0
2019-04-11 15:30:00,120.26,120.59,120.1,120.5,112914.0,113.8455,114.1579,113.694,114.0727,112914.0
2019-04-12 09:30:00,121.39,122.89,121.38,122.39,107076.0,114.9152,116.3352,114.9057,115.8619,107076.0
2019-04-12 10:00:00,122.4,122.44,121.88,122.05,76869.0,115.8713,115.9092,115.3791,115.54,76869.0
2019-04-12 10:30:00,122.02,122.06,121.03,121.23,115428.0,115.5116,115.5495,114.5744,114.7637,115428.0
2019-04-12 11:00:00,121.22,121.54,120.94,121.38,61445.0,114.7543,115.0572,114.4892,114.9057,61445.0
2019-04-12 11:30:00,121.38,121.58,121.2,121.37,23128.0,114.9057,115.0951,114.7353,114.8963,23128.0
2019-04-12 12:00:00,121.37,121.78,121.33,121.7,77754.0,114.8963,115.2844,114.8584,115.2087,77754.0
2019-04-12 12:30:00,121.67,121.86,121.56,121.56,65307.0,115.1803,115.3601,115.0761,115.0761,65307.0
2019-04-12 13:00:00,121.61,121.73,121.6,121.73,26600.0,115.1235,115.2371,115.114,115.2371,26600.0
2019-04-12 13:30:00,121.72,121.77,121.58,121.71,19078.0,115.2276,115.2749,115.0951,115.2181,19078.0
2019-04-12 14:00:00,121.76,121.96,121.76,121.84,65093.0,115.2655,115.4548,115.2655,115.3412,65093.0
2019-04-12 14:30:00,121.87,121.95,121.68,121.79,48768.0,115.3696,115.4453,115.1897,115.2939,48768.0
2019-04-12 15:00:00,121.75,122.07,121.75,122.02,49101.0,115.256,115.5589,115.256,115.5116,49101.0
2019-04-12 15:30:00,122.04,122.24,121.89,122.15,133226.0,115.5305,115.7199,115.3885,115.6347,133226.0
2019-04-15 09:30:00,121.91,122.34,121.04,121.66,23381.0,115.4075,115.8145,114.5839,115.1708,23381.0
2019-04-15 10:00:00,121.56,121.76,121.25,121.41,15344.0,115.0761,115.2655,114.7827,114.9341,15344.0
2019-04-15 10:30:00,121.3,121.71,121.3,121.62,7875.0,114.83,115.2181,114.83,115.1329,7875.0
2019-04-15 11:00:00,121.59,121.84,121.47,121.7,25182.0,115.1045,115.3412,114.9909,115.2087,25182.0
2019-04-15 11:30:00,121.67,121.82,121.59,121.8,9856.0,115.1803,115.3223,115.1045,115.3033,9856.0
2019-04-15 12:00:00,121.8,121.89,121.67,121.8,6941.0,115.3033,115.3885,115.1803,115.3033,6941.0
2019-04-15 12:30:00,121.79,121.79,121.47,121.52,12886.0,115.2939,115.2939,114.9909,115.0383,12886.0
2019-04-15 13:00:00,121.5,121.67,121.3,121.44,23238.0,115.0193,115.1803,114.83,114.9625,23238.0
2019-04-15 13:30:00,121.42,121.59,121.39,121.57,12670.0,114.9436,115.1045,114.9152,115.0856,12670.0
2019-04-15 14:00:00,121.55,121.8,121.55,121.64,18375.0,115.0667,115.3033,115.0667,115.1519,18375.0
2019-04-15 14:30:00,121.7,121.7,121.46,121.59,31363.0,115.2087,115.2087,114.9815,115.1045,31363.0
2019-04-15 15:00:00,121.53,121.89,121.49,121.88,22876.0,115.0477,115.3885,115.0099,115.3791,22876.0
2019-04-15 15:30:00,121.88,122.32,121.83,122.11,93027.0,115.3791,115.7956,115.3317,115.5968,93027.0
2019-04-16 09:30:00,122.18,123.24,121.28,121.63,57821.0,115.6631,116.6665,114.8111,115.1424,57821.0
2019-04-16 10:00:00,121.64,121.89,121.43,121.65,27771.0,115.1519,115.3885,114.9531,115.1613,27771.0
2019-04-16 10:30:00,121.54,121.97,121.51,121.95,38035.0,115.0572,115.4643,115.0288,115.4453,38035.0
2019-04-16 11:00:00,121.95,122.22,121.74,121.76,27404.0,115.4453,115.7009,115.2465,115.2655,27404.0
2019-04-16 11:30:00,121.75,122.01,121.62,121.98,30719.0,115.256,115.5021,115.1329,115.4737,30719.0
2019-04-16 12:00:00,122.03,122.25,121.97,122.18,22564.0,115.5211,115.7293,115.4643,115.6631,22564.0
2019-04-16 12:30:00,122.18,122.4,122.11,122.23,22063.0,115.6631,115.8713,115.5968,115.7104,22063.0
2019-04-16 13:00:00,122.24,122.25,121.86,121.88,45334.0,115.7199,115.7293,115.3601,115.3791,45334.0
2019-04-16 13:30:00,121.82,121.85,121.67,121.74,18603.0,115.3223,115.3507,115.1803,115.2465,18603.0
2019-04-16 14:00:00,121.7,121.7,121.28,121.64,22474.0,115.2087,115.2087,114.8111,115.1519,22474.0
2019-04-16 14:30:00,121.67,122.28,121.66,122.28,36292.0,115.1803,115.7577,115.1708,115.7577,36292.0
2019-04-16 15:00:00,122.27,122.51,122.15,122.37,42695.0,115.7483,115.9755,115.6347,115.8429,42695.0
2019-04-16 15:30:00,122.39,122.67,122.36,122.54,108719.0,115.8619,116.1269,115.8335,116.0039,108719.0
2019-04-17 09:30:00,123.02,123.27,120.9,121.62,46018.0,116.4583,116.6949,114.4514,115.1329,46018.0
2019-04-17 10:00:00,121.62,121.82,121.21,121.77,15731.0,115.1329,115.3223,114.7448,115.2749,15731.0
2019-04-17 10:30:00,121.77,122.05,121.72,121.84,25337.0,115.2749,115.54,115.2276,115.3412,25337.0
2019-04-17 11:00:00,121.84,122.12,121.59,121.62,18126.0,115.3412,115.6063,115.1045,115.1329,18126.0
2019-04-17 11:30:00,121.57,121.93,121.42,121.7,21362.0,115.0856,115.4264,114.9436,115.2087,21362.0
2019-04-17 12:00:00,121.64,121.95,121.53,121.95,21452.0,115.1519,115.4453,115.0477,115.4453,21452.0
2019-04-17 12:30:00,121.94,122.11,121.82,122.06,19443.0,115.4359,115.5968,115.3223,115.5495,19443.0
2019-04-17 13:00:00,122.05,122.3,121.99,122.12,31189.0,115.54,115.7767,115.4832,115.6063,31189.0
2019-04-17 13:30:00,122.12,122.34,122.06,122.07,35407.0,115.6063,115.8145,115.5495,115.5589,35407.0
2019-04-17 14:00:00,122.12,122.12,121.62,121.62,11795.0,115.6063,115.6063,115.1329,115.1329,11795.0
2019-04-17 14:30:00,121.58,122.23,121.58,122.14,19937.0,115.0951,115.7104,115.0951,115.6252,19937.0
2019-04-17 15:00:00,122.15,122.34,122.02,122.29,47494.0,115.6347,115.8145,115.5116,115.7672,47494.0
2019-04-17 15:30:00,122.3,122.33,122.07,122.07,127831.0,115.7767,115.8051,115.5589,115.5589,127831.0
2019-04-18 09:30:00,122.64,124.23,122.46,123.07,126057.0,116.0985,117.6037,115.9281,116.5056,126057.0
2019-04-18 10:00:00,123.07,123.66,122.84,123.61,60363.0,116.5056,117.0641,116.2879,117.0168,60363.0
2019-04-18 10:30:00,123.58,123.7,123.02,123.47,40831.0,116.9884,117.102,116.4583,116.8843,40831.0
2019-04-18 11:00:00,123.42,124.11,123.33,123.99,67537.0,116.8369,117.4901,116.7517,117.3765,67537.0
2019-04-18 11:30:00,124.06,124.1,123.54,123.75,36939.0,117.4428,117.4807,116.9505,117.1493,36939.0
2019-04-18 12:00:00,123.76,123.86,123.06,123.2,70568.0,117.1588,117.2535,116.4961,116.6287,70568.0
2019-04-18 12:30:00,123.15,123.28,122.69,122.71,36514.0,116.5813,116.7044,116.1459,116.1648,36514.0
2019-04-18 13:00:00,122.75,123.1,122.75,122.79,54531.0,116.2027,116.534,116.2027,116.2405,54531.0
2019-04-18 13:30:00,122.8,122.8,122.48,122.65,17565.0,116.25,116.25,115.9471,116.108,17565.0
2019-04-18 14:00:00,122.66,122.74,122.47,122.66,50233.0,116.1175,116.1932,115.9376,116.1175,50233.0
2019-04-18 14:30:00,122.64,123.32,122.64,123.08,130722.0,116.0985,116.7423,116.0985,116.5151,130722.0
2019-04-18 15:00:00,123.08,123.08,122.7,122.9,33469.0,116.5151,116.5151,116.1553,116.3447,33469.0
2019-04-18 15:30:00,122.86,123.03,122.77,122.81,166531.0,116.3068,116.4677,116.2216,116.2595,166531.0
2019-04-22 09:30:00,122.14,122.54,121.6,122.04,29565.0,115.6252,116.0039,115.114,115.5305,29565.0
2019-04-22 10:00:00,122.13,122.35,121.73,122.2,16132.0,115.6157,115.824,115.2371,115.682,16132.0
2019-04-22 10:30:00,122.38,122.38,122.03,122.16,12956.0,115.8524,115.8524,115.5211,115.6441,12956.0
2019-04-22 11:00:00,122.13,122.21,121.81,122.11,60914.0,115.6157,115.6915,115.3128,115.5968,60914.0
2019-04-22 11:30:00,122.11,122.48,121.97,122.48,21110.0,115.5968,115.9471,115.4643,115.9471,21110.0
2019-04-22 12:00:00,122.48,122.72,122.45,122.67,9643.0,115.9471,116.1743,115.9187,116.1269,9643.0
2019-04-22 12:30:00,122.65,122.73,122.45,122.58,8459.0,116.108,116.1837,115.9187,116.0417,8459.0
2019-04-22 13:00:00,122.59,122.7,122.54,122.56,8740.0,116.0512,116.1553,116.0039,116.0228,8740.0
2019-04-22 13:30:00,122.56,122.64,122.45,122.51,14397.0,116.0228,116.0985,115.9187,115.9755,14397.0
2019-04-22 14:00:00,122.45,122.9,122.4,122.89,18400.0,115.9187,116.3447,115.8713,116.3352,18400.0
2019-04-22 14:30:00,122.85,122.97,122.75,122.77,23150.0,116.2973,116.4109,116.2027,116.2216,23150.0
2019-04-22 15:00:00,122.76,122.96,122.61,122.89,35863.0,116.2121,116.4015,116.0701,116.3352,35863.0
2019-04-22 15:30:00,122.9,123.32,122.85,123.27,90251.0,116.3447,116.7423,116.2973,116.6949,90251.0
2019-04-23 09:30:00,123.23,123.71,122.69,123.12,18391.0,116.6571,117.1115,116.1459,116.5529,18391.0
2019-04-23 10:00:00,123.12,123.42,122.82,122.82,13551.0,116.5529,116.8369,116.2689,116.2689,13551.0
2019-04-23 10:30:00,122.84,122.94,122.51,122.63,8344.0,116.2879,116.3825,115.9755,116.0891,8344.0
2019-04-23 11:00:00,122.65,123.1,122.64,122.96,17409.0,116.108,116.534,116.0985,116.4015,17409.0
2019-04-23 11:30:00,122.95,123.41,122.95,123.41,19764.0,116.392,116.8275,116.392,116.8275,19764.0
2019-04-23 12:00:00,123.39,123.76,123.38,123.68,15393.0,116.8085,117.1588,116.7991,117.0831,15393.0
2019-04-23 12:30:00,123.72,123.72,123.48,123.62,12547.0,117.1209,117.1209,116.8937,117.0263,12547.0
2019-04-23 13:00:00,123.63,124.09,123.6,124.0,24843.0,117.0357,117.4712,117.0073,117.386,24843.0
2019-04-23 13:30:00,123.98,124.08,123.74,123.78,37157.0,117.3671,117.4617,117.1399,117.1777,37157.0
2019-04-23 14:00:00,123.74,123.75,123.38,123.39,29831.0,117.1399,117.1493,116.7991,116.8085,29831.0
2019-04-23 14:30:00,123.36,123.46,123.17,123.3,28988.0,116.7801,116.8748,116.6003,116.7233,28988.0
2019-04-23 15:00:00,123.26,123.34,123.06,123.06,25332.0,116.6855,116.7612,116.4961,116.4961,25332.0
2019-04-23 15:30:00,123.07,123.17,122.94,123.11,86986.0,116.5056,116.6003,116.3825,116.5435,86986.0
2019-04-24 09:30:00,123.56,124.57,122.89,124.45,38235.0,116.9695,117.9256,116.3352,117.812,38235.0
2019-04-24 10:00:00,124.45,124.93,124.29,124.86,23590.0,117.812,118.2664,117.6605,118.2001,23590.0
2019-04-24 10:30:00,124.81,125.0,124.63,124.72,27909.0,118.1528,118.3327,117.9824,118.0676,27909.0
2019-04-24 11:00:00,124.72,124.9,124.45,124.46,17850.0,118.0676,118.238,117.812,117.8215,17850.0
2019-04-24 11:30:00,124.5,124.62,124.33,124.51,20467.0,117.8593,117.9729,117.6984,117.8688,20467.0
2019-04-24 12:00:00,124.51,124.58,124.39,124.51,33784.0,117.8688,117.9351,117.7552,117.8688,33784.0
2019-04-24 12:30:00,124.51,124.78,124.48,124.51,16029.0,117.8688,118.1244,117.8404,117.8688,16029.0
2019-04-24 13:00:00,124.5,124.75,124.49,124.68,14573.0,117.8593,118.096,117.8499,118.0297,14573.0
2019-04-24 13:30:00,124.69,124.69,124.49,124.56,16674.0,118.0392,118.0392,117.8499,117.9161,16674.0
2019-04-24 14:00:00,124.59,124.67,124.49,124.52,16121.0,117.9445,118.0203,117.8499,117.8783,16121.0
2019-04-24 14:30:00,124.52,124.63,124.47,124.58,14639.0,117.8783,117.9824,117.8309,117.9351,14639.0
2019-04-24 15:00:00,124.54,124.79,124.54,124.58,18942.0,117.8972,118.1339,117.8972,117.9351,18942.0
2019-04-24 15:30:00,124.61,124.7,124.44,124.63,94255.0,117.9635,118.0487,117.8025,117.9824,94255.0
2019-04-25 09:30:00,124.17,124.17,122.6,122.6,36798.0,117.5469,117.5469,116.0607,116.0607,36798.0
2019-04-25 10:00:00,122.65,122.68,121.46,121.67,37470.0,116.108,116.1364,114.9815,115.1803,37470.0
2019-04-25 10:30:00,121.72,122.59,121.27,122.52,79717.0,115.2276,116.0512,114.8016,115.9849,79717.0
2019-04-25 11:00:00,122.51,123.19,122.47,122.51,53718.0,115.9755,116.6192,115.9376,115.9755,53718.0
2019-04-25 11:30:00,122.52,123.33,122.5,123.12,31013.0,115.9849,116.7517,115.966,116.5529,31013.0
2019-04-25 12:00:00,123.09,123.23,122.86,122.97,22484.0,116.5245,116.6571,116.3068,116.4109,22484.0
2019-04-25 12:30:00,122.94,123.02,122.58,122.7,27495.0,116.3825,116.4583,116.0417,116.1553,27495.0
2019-04-25 13:00:00,122.7,122.89,122.45,122.73,43098.0,116.1553,116.3352,115.9187,116.1837,43098.0
2019-04-25 13:30:00,122.73,122.77,122.46,122.52,28064.0,116.1837,116.2216,115.9281,115.9849,28064.0
2019-04-25 14:00:00,122.54,122.93,122.51,122.72,34001.0,116.0039,116.3731,115.9755,116.1743,34001.0
2019-04-25 14:30:00,122.7,123.03,122.7,123.0,46795.0,116.1553,116.4677,116.1553,116.4393,46795.0
2019-04-25 15:00:00,122.97,122.97,122.3,122.35,41918.0,116.4109,116.4109,115.7767,115.824,41918.0
2019-04-25 15:30:00,122.36,122.46,121.58,121.74,273823.0,115.8335,115.9281,115.0951,115.2465,273823.0
2019-04-26 09:30:00,121.88,122.89,121.62,122.66,23124.0,115.3791,116.3352,115.1329,116.1175,23124.0
2019-04-26 10:00:00,122.61,122.85,122.45,122.69,27276.0,116.0701,116.2973,115.9187,116.1459,27276.0
2019-04-26 10:30:00,122.55,122.83,122.45,122.75,31525.0,116.0133,116.2784,115.9187,116.2027,31525.0
2019-04-26 11:00:00,122.8,122.98,122.48,122.93,43603.0,116.25,116.4204,115.9471,116.3731,43603.0
2019-04-26 11:30:00,122.87,123.17,122.77,122.83,19619.0,116.3163,116.6003,116.2216,116.2784,19619.0
2019-04-26 12:00:00,122.83,123.17,122.82,123.0,20718.0,116.2784,116.6003,116.2689,116.4393,20718.0
2019-04-26 12:30:00,122.91,122.99,122.65,122.73,17327.0,116.3541,116.4299,116.108,116.1837,17327.0
2019-04-26 13:00:00,122.71,123.01,122.65,122.97,31109.0,116.1648,116.4488,116.108,116.4109,31109.0
2019-04-26 13:30:00,123.01,123.2,122.85,122.96,20865.0,116.4488,116.6287,116.2973,116.4015,20865.0
2019-04-26 14:00:00,122.95,123.14,122.77,123.09,31021.0,116.392,116.5719,116.2216,116.5245,31021.0
2019-04-26 14:30:00,123.06,123.06,122.68,122.79,27496.0,116.4961,116.4961,116.1364,116.2405,27496.0
2019-04-26 15:00:00,122.8,123.0,122.74,122.85,30057.0,116.25,116.4393,116.1932,116.2973,30057.0
2019-04-26 15:30:00,122.83,123.09,122.75,122.92,162516.0,116.2784,116.5245,116.2027,116.3636,162516.0
2019-04-29 09:30:00,123.26,123.65,122.16,122.88,69676.0,116.6855,117.0547,115.6441,116.3257,69676.0
2019-04-29 10:00:00,122.94,123.09,122.7,123.03,49326.0,116.3825,116.5245,116.1553,116.4677,49326.0
2019-04-29 10:30:00,123.03,123.39,122.74,123.22,48611.0,116.4677,116.8085,116.1932,116.6476,48611.0
2019-04-29 11:00:00,123.18,123.48,122.84,122.95,153003.0,116.6097,116.8937,116.2879,116.392,153003.0
2019-04-29 11:30:00,122.95,123.06,122.18,122.26,70598.0,116.392,116.4961,115.6631,115.7388,70598.0
2019-04-29 12:00:00,122.25,122.4,122.13,122.29,48068.0,115.7293,115.8713,115.6157,115.7672,48068.0
2019-04-29 12:30:00,122.31,122.77,122.19,122.77,28440.0,115.7861,116.2216,115.6725,116.2216,28440.0
2019-04-29 13:00:00,122.74,122.75,122.53,122.63,33970.0,116.1932,116.2027,115.9944,116.0891,33970.0
2019-04-29 13:30:00,122.62,122.92,122.58,122.7,45148.0,116.0796,116.3636,116.0417,116.1553,45148.0
2019-04-29 14:00:00,122.69,123.01,122.39,122.4,63196.0,116.1459,116.4488,115.8619,115.8713,63196.0
2019-04-29 14:30:00,122.41,122.52,122.22,122.42,33526.0,115.8808,115.9849,115.7009,115.8903,33526.0
2019-04-29 15:00:00,122.43,122.61,122.23,122.48,91631.0,115.8997,116.0701,115.7104,115.9471,91631.0
2019-04-29 15:30:00,122.48,123.2,122.47,123.05,174942.0,115.9471,116.6287,115.9376,116.4867,174942.0
2019-04-30 09:30:00,125.0,126.06,124.19,124.99,201664.0,118.3327,119.3361,117.5659,118.3232,201664.0
2019-04-30 10:00:00,124.98,125.67,124.95,124.97,162873.0,118.3137,118.9669,118.2853,118.3043,162873.0
2019-04-30 10:30:00,125.0,125.66,124.87,125.55,64631.0,118.3327,118.9575,118.2096,118.8533,64631.0
2019-04-30 11:00:00,125.55,125.64,124.87,124.95,118570.0,118.8533,118.9385,118.2096,118.2853,118570.0
2019-04-30 11:30:00,124.95,126.0,124.95,125.69,91172.0,118.2853,119.2793,118.2853,118.9859,91172.0
2019-04-30 12:00:00,125.66,126.89,125.6,126.37,176463.0,118.9575,120.1219,118.9007,119.6296,176463.0
2019-04-30 12:30:00,126.39,126.59,125.77,125.9,62328.0,119.6485,119.8379,119.0616,119.1847,62328.0
2019-04-30 13:00:00,125.94,126.24,125.83,126.13,51317.0,119.2225,119.5065,119.1184,119.4024,51317.0
2019-04-30 13:30:00,126.14,126.4,126.02,126.19,95265.0,119.4119,119.658,119.2983,119.4592,95265.0
2019-04-30 14:00:00,126.21,126.5,126.11,126.37,74055.0,119.4781,119.7527,119.3835,119.6296,74055.0
2019-04-30 14:30:00,126.37,126.59,126.06,126.54,88282.0,119.6296,119.8379,119.3361,119.7905,88282.0
2019-04-30 15:00:00,126.54,126.8,126.42,126.63,90735.0,119.7905,120.0367,119.6769,119.8757,90735.0
2019-04-30 15:30:00,126.61,126.89,126.08,126.12,244585.0,119.8568,120.1219,119.3551,119.3929,244585.0
2019-05-01 09:30:00,126.98,128.42,126.98,127.72,286931.0,120.2071,121.5702,120.2071,120.9076,286931.0
2019-05-01 10:00:00,127.55,127.72,126.33,126.5,196995.0,120.7466,120.9076,119.5917,119.7527,196995.0
2019-05-01 10:30:00,126.51,126.51,125.59,125.59,110194.0,119.7621,119.7621,118.8912,118.8912,110194.0
2019-05-01 11:00:00,125.59,125.97,125.31,125.32,85316.0,118.8912,119.2509,118.6261,118.6356,85316.0
2019-05-01 11:30:00,125.33,125.89,125.32,125.39,62009.0,118.6451,119.1752,118.6356,118.7019,62009.0
2019-05-01 12:00:00,125.41,125.74,125.16,125.24,65376.0,118.7208,119.0332,118.4841,118.5599,65376.0
2019-05-01 12:30:00,125.19,125.19,124.68,124.94,49058.0,118.5125,118.5125,118.0297,118.2759,49058.0
2019-05-01 13:00:00,124.93,125.02,124.23,124.27,70187.0,118.2664,118.3516,117.6037,117.6416,70187.0
2019-05-01 13:30:00,124.28,124.6,123.93,124.44,115852.0,117.6511,117.954,117.3197,117.8025,115852.0
2019-05-01 14:00:00,124.44,125.04,124.26,124.71,138703.0,117.8025,118.3705,117.6321,118.0581,138703.0
2019-05-01 14:30:00,124.72,124.8,123.97,124.38,90491.0,118.0676,118.1433,117.3576,117.7457,90491.0
2019-05-01 15:00:00,124.39,124.8,124.13,124.43,135693.0,117.7552,118.1433,117.5091,117.7931,135693.0
2019-05-01 15:30:00,124.41,124.51,123.72,123.81,309829.0,117.7741,117.8688,117.1209,117.2061,309829.0
2019-05-02 09:30:00,128.5,129.76,127.0,128.36,259785.0,121.646,122.8388,120.226,121.5134,259785.0
2019-05-02 10:00:00,128.36,128.8,127.74,128.4,96486.0,121.5134,121.93,120.9265,121.5513,96486.0
2019-05-02 10:30:00,128.32,128.34,126.62,127.07,116642.0,121.4756,121.4945,119.8663,120.2923,116642.0
2019-05-02 11:00:00,127.15,128.45,126.38,127.85,230688.0,120.368,121.5986,119.6391,121.0306,230688.0
2019-05-02 11:30:00,127.97,128.52,126.78,128.4,128046.0,121.1442,121.6649,120.0177,121.5513,128046.0
2019-05-02 12:00:00,128.52,129.89,128.29,129.54,94470.0,121.6649,122.9618,121.4472,122.6305,94470.0
2019-05-02 12:30:00,129.61,130.42,129.53,129.98,96530.0,122.6968,123.4636,122.621,123.047,96530.0
2019-05-02 13:00:00,130.0,130.04,128.35,129.04,115520.0,123.066,123.1038,121.504,122.1572,115520.0
2019-05-02 13:30:00,129.03,129.42,128.41,128.82,101664.0,122.1477,122.5169,121.5608,121.9489,101664.0
2019-05-02 14:00:00,128.74,129.18,128.06,129.0,106731.0,121.8732,122.2897,121.2294,122.1193,106731.0
2019-05-02 14:30:00,128.97,128.97,127.82,128.37,76604.0,122.0909,122.0909,121.0022,121.5229,76604.0
2019-05-02 15:00:00,128.33,128.56,128.02,128.16,79570.0,121.485,121.7028,121.1916,121.3241,79570.0
2019-05-02 15:30:00,128.18,129.27,128.13,129.2,259287.0,121.343,122.3749,121.2957,122.3086,259287.0
2019-05-03 09:30:00,129.73,130.0,128.15,128.17,87242.0,122.8104,123.066,121.3146,121.3336,87242.0
2019-05-03 10:00:00,128.31,128.9,128.22,128.25,39725.0,121.4661,122.0246,121.3809,121.4093,39725.0
2019-05-03 10:30:00,128.25,128.62,127.71,127.96,38855.0,121.4093,121.7596,120.8981,121.1348,38855.0
2019-05-03 11:00:00,127.99,128.29,127.57,127.79,38350.0,121.1632,121.4472,120.7656,120.9738,38350.0
2019-05-03 11:30:00,127.81,128.17,127.42,128.17,48773.0,120.9928,121.3336,120.6236,121.3336,48773.0
2019-05-03 12:00:00,128.19,128.56,127.96,128.45,46919.0,121.3525,121.7028,121.1348,121.5986,46919.0
2019-05-03 12:30:00,128.55,128.93,128.44,128.68,39344.0,121.6933,122.053,121.5892,121.8164,39344.0
2019-05-03 13:00:00,128.68,129.04,128.58,128.98,25057.0,121.8164,122.1572,121.7217,122.1004,25057.0
2019-05-03 13:30:00,128.99,129.05,128.29,128.51,50018.0,122.1098,122.1666,121.4472,121.6554,50018.0
2019-05-03 14:00:00,128.52,128.67,128.26,128.36,24971.0,121.6649,121.8069,121.4188,121.5134,24971.0
2019-05-03 14:30:00,128.36,128.49,128.14,128.27,28269.0,121.5134,121.6365,121.3052,121.4282,28269.0
2019-05-03 15:00:00,128.25,128.57,128.07,128.4,35353.0,121.4093,121.7122,121.2389,121.5513,35353.0
2019-05-03 15:30:00,128.42,128.61,128.09,128.49,146075.0,121.5702,121.7501,121.2578,121.6365,146075.0
2019-05-06 09:30:00,126.26,127.39,126.0,127.37,85821.0,119.5255,120.5952,119.2793,120.5762,85821.0
2019-05-06 10:00:00,127.42,128.0,126.96,127.68,56160.0,120.6236,121.1726,120.1881,120.8697,56160.0
2019-05-06 10:30:00,127.77,128.75,127.77,128.61,57405.0,120.9549,121.8826,120.9549,121.7501,57405.0
2019-05-06 11:00:00,128.59,129.41,128.5,129.4,42788.0,121.7312,122.5074,121.646,122.498,42788.0
2019-05-06 11:30:00,129.27,129.27,128.0,128.25,60806.0,122.3749,122.3749,121.1726,121.4093,60806.0
2019-05-06 12:00:00,128.29,128.5,127.82,128.02,25839.0,121.4472,121.646,121.0022,121.1916,25839.0
2019-05-06 12:30:00,128.02,128.21,127.71,127.98,21618.0,121.1916,121.3714,120.8981,121.1537,21618.0
2019-05-06 13:00:00,127.95,128.18,127.8,128.1,18598.0,121.1253,121.343,120.9833,121.2673,18598.0
2019-05-06 13:30:00,128.09,128.2,127.91,128.1,24634.0,121.2578,121.362,121.0874,121.2673,24634.0
2019-05-06 14:00:00,128.11,128.43,127.96,128.43,25408.0,121.2768,121.5797,121.1348,121.5797,25408.0
2019-05-06 14:30:00,128.38,128.72,128.28,128.6,46536.0,121.5324,121.8542,121.4377,121.7406,46536.0
2019-05-06 15:00:00,128.56,128.67,128.0,128.35,33769.0,121.7028,121.8069,121.1726,121.504,33769.0
2019-05-06 15:30:00,128.39,128.6,128.01,128.46,184266.0,121.5418,121.7406,121.1821,121.6081,184266.0
2019-05-07 09:30:00,126.86,128.34,126.41,128.28,109586.0,120.0935,121.4945,119.6675,121.4377,109586.0
2019-05-07 10:00:00,128.28,128.28,126.78,127.69,46594.0,121.4377,121.4377,120.0177,120.8792,46594.0
2019-05-07 10:30:00,127.61,127.71,126.92,127.22,29293.0,120.8034,120.8981,120.1503,120.4342,29293.0
2019-05-07 11:00:00,127.11,128.16,127.06,128.12,73942.0,120.3301,121.3241,120.2828,121.2862,73942.0
2019-05-07 11:30:00,128.14,128.35,127.75,128.11,59905.0,121.3052,121.504,120.936,121.2768,59905.0
2019-05-07 12:00:00,128.1,128.73,127.96,128.63,72682.0,121.2673,121.8637,121.1348,121.769,72682.0
2019-05-07 12:30:00,128.6,128.66,128.16,128.27,42006.0,121.7406,121.7974,121.3241,121.4282,42006.0
2019-05-07 13:00:00,128.26,128.3,128.04,128.12,70051.0,121.4188,121.4566,121.2105,121.2862,70051.0
2019-05-07 13:30:00,128.04,128.4,127.95,128.28,44841.0,121.2105,121.5513,121.1253,121.4377,44841.0
2019-05-07 14:00:00,128.24,129.04,128.22,128.86,91262.0,121.3998,122.1572,121.3809,121.9868,91262.0
2019-05-07 14:30:00,128.86,129.3,128.79,129.27,64532.0,121.9868,122.4033,121.9205,122.3749,64532.0
2019-05-07 15:00:00,129.18,129.29,128.83,129.28,98976.0,122.2897,122.3938,121.9584,122.3844,98976.0
2019-05-07 15:30:00,129.25,129.91,128.96,129.8,295462.0,122.356,122.9808,122.0814,122.8766,295462.0
2019-05-08 09:30:00,129.29,130.33,129.16,130.23,51241.0,122.3938,123.3784,122.2708,123.2837,51241.0
2019-05-08 10:00:00,130.15,130.44,129.44,129.48,75560.0,123.208,123.4825,122.5358,122.5737,75560.0
2019-05-08 10:30:00,129.58,130.37,129.44,130.37,41350.0,122.6684,123.4162,122.5358,123.4162,41350.0
2019-05-08 11:00:00,130.39,131.0,129.94,130.05,61153.0,123.4352,124.0126,123.0092,123.1133,61153.0
2019-05-08 11:30:00,130.08,130.38,129.92,130.13,26796.0,123.1417,123.4257,122.9902,123.189,26796.0
2019-05-08 12:00:00,130.12,130.16,129.79,130.14,116779.0,123.1796,123.2174,122.8672,123.1985,116779.0
2019-05-08 12:30:00,130.13,130.22,129.71,129.75,68640.0,123.189,123.2742,122.7914,122.8293,68640.0
2019-05-08 13:00:00,129.78,129.86,129.14,129.66,105507.0,122.8577,122.9334,122.2518,122.7441,105507.0
2019-05-08 13:30:00,129.66,129.9,129.64,129.83,56114.0,122.7441,122.9713,122.7252,122.905,56114.0
2019-05-08 14:00:00,129.86,129.98,129.55,129.69,51287.0,122.9334,123.047,122.64,122.7725,51287.0
2019-05-08 14:30:00,129.72,129.8,129.24,129.25,47741.0,122.8009,122.8766,122.3465,122.356,47741.0
2019-05-08 15:00:00,129.29,129.47,129.2,129.41,33102.0,122.3938,122.5642,122.3086,122.5074,33102.0
2019-05-08 15:30:00,129.44,129.61,128.45,128.55,117726.0,122.5358,122.6968,121.5986,121.6933,117726.0
2019-05-09 09:30:00,127.28,128.05,126.38,127.64,52856.0,120.491,121.22,119.6391,120.8318,52856.0
2019-05-09 10:00:00,127.64,127.73,126.51,126.89,29801.0,120.8318,120.917,119.7621,120.1219,29801.0
2019-05-09 10:30:00,126.98,127.0,126.45,126.54,32611.0,120.2071,120.226,119.7053,119.7905,32611.0
2019-05-09 11:00:00,126.5,127.44,126.5,127.04,19704.0,119.7527,120.6425,119.7527,120.2639,19704.0
2019-05-09 11:30:00,127.04,127.87,127.01,127.53,40831.0,120.2639,121.0496,120.2355,120.7277,40831.0
2019-05-09 12:00:00,127.51,128.05,127.37,127.89,24400.0,120.7088,121.22,120.5762,121.0685,24400.0
2019-05-09 12:30:00,127.96,128.64,127.96,128.52,49554.0,121.1348,121.7785,121.1348,121.6649,49554.0
2019-05-09 13:00:00,128.56,128.72,128.1,128.12,19461.0,121.7028,121.8542,121.2673,121.2862,19461.0
2019-05-09 13:30:00,128.15,128.85,128.09,128.52,31063.0,121.3146,121.9773,121.2578,121.6649,31063.0
2019-05-09 14:00:00,128.56,128.74,128.34,128.48,23401.0,121.7028,121.8732,121.4945,121.627,23401.0
2019-05-09 14:30:00,128.55,128.69,128.2,128.29,19310.0,121.6933,121.8258,121.362,121.4472,19310.0
2019-05-09 15:00:00,128.24,128.24,127.87,128.23,19724.0,121.3998,121.3998,121.0496,121.3904,19724.0
2019-05-09 15:30:00,128.31,128.6,128.24,128.42,56759.0,121.4661,121.7406,121.3998,121.5702,56759.0
2019-05-10 09:30:00,128.2,128.8,127.93,128.31,21670.0,121.362,121.93,121.1064,121.4661,21670.0
2019-05-10 10:00:00,128.18,128.82,127.76,127.85,55646.0,121.343,121.9489,120.9454,121.0306,55646.0
2019-05-10 10:30:00,127.95,127.98,127.15,127.76,31901.0,121.1253,121.1537,120.368,120.9454,31901.0
2019-05-10 11:00:00,127.68,127.89,127.38,127.63,25351.0,120.8697,121.0685,120.5857,120.8224,25351.0
2019-05-10 11:30:00,127.53,127.54,126.68,127.05,31649.0,120.7277,120.7372,119.9231,120.2733,31649.0
2019-05-10 12:00:00,127.04,127.92,126.91,127.92,25940.0,120.2639,121.0969,120.1408,121.0969,25940.0
2019-05-10 12:30:00,127.89,128.34,127.86,128.23,23887.0,121.0685,121.4945,121.0401,121.3904,23887.0
2019-05-10 13:00:00,128.13,128.63,128.09,128.34,24148.0,121.2957,121.769,121.2578,121.4945,24148.0
2019-05-10 13:30:00,128.38,128.81,128.28,128.61,23374.0,121.5324,121.9394,121.4377,121.7501,23374.0
2019-05-10 14:00:00,128.62,128.86,128.55,128.81,33217.0,121.7596,121.9868,121.6933,121.9394,33217.0
2019-05-10 14:30:00,128.85,129.13,128.8,128.92,37001.0,121.9773,122.2424,121.93,122.0436,37001.0
2019-05-10 15:00:00,128.89,129.38,128.89,129.28,79352.0,122.0152,122.479,122.0152,122.3844,79352.0
2019-05-10 15:30:00,129.28,129.3,128.54,128.96,109655.0,122.3844,122.4033,121.6838,122.0814,109655.0
2019-05-13 09:30:00,126.64,127.07,126.01,126.39,38370.0,119.8852,120.2923,119.2888,119.6485,38370.0
2019-05-13 10:00:00,126.3,128.04,126.29,128.0,44278.0,119.5633,121.2105,119.5539,121.1726,44278.0
2019-05-13 10:30:00,128.03,128.03,127.28,127.48,27704.0,121.201,121.201,120.491,120.6804,27704.0
2019-05-13 11:00:00,127.53,127.6,127.1,127.33,25577.0,120.7277,120.794,120.3207,120.5384,25577.0
2019-05-13 11:30:00,127.29,127.46,126.56,126.82,28121.0,120.5005,120.6614,119.8095,120.0556,28121.0
2019-05-13 12:00:00,126.8,126.94,126.42,126.59,24619.0,120.0367,120.1692,119.6769,119.8379,24619.0
2019-05-13 12:30:00,126.54,126.67,126.03,126.05,18303.0,119.7905,119.9136,119.3077,119.3267,18303.0
2019-05-13 13:00:00,126.04,126.26,125.84,126.03,22397.0,119.3172,119.5255,119.1279,119.3077,22397.0
2019-05-13 13:30:00,125.97,126.61,125.96,126.61,22221.0,119.2509,119.8568,119.2415,119.8568,22221.0
2019-05-13 14:00:00,126.57,126.82,126.08,126.69,22526.0,119.8189,120.0556,119.3551,119.9325,22526.0
2019-05-13 14:30:00,126.68,127.62,126.64,127.39,54946.0,119.9231,120.8129,119.8852,120.5952,54946.0
2019-05-13 15:00:00,127.4,127.75,127.4,127.65,63704.0,120.6046,120.936,120.6046,120.8413,63704.0
2019-05-13 15:30:00,127.61,128.0,127.42,127.75,141092.0,120.8034,121.1726,120.6236,120.936,141092.0
2019-05-14 09:30:00,128.0,128.54,127.65,128.19,40192.0,121.1726,121.6838,120.8413,121.3525,40192.0
2019-05-14 10:00:00,128.17,129.0,128.12,128.83,18311.0,121.3336,122.1193,121.2862,121.9584,18311.0
2019-05-14 10:30:00,128.88,128.93,128.49,128.69,35635.0,122.0057,122.053,121.6365,121.8258,35635.0
2019-05-14 11:00:00,128.7,129.32,128.68,129.23,37903.0,121.8353,122.4222,121.8164,122.337,37903.0
2019-05-14 11:30:00,129.22,129.5,129.18,129.3,34336.0,122.3276,122.5926,122.2897,122.4033,34336.0
2019-05-14 12:00:00,129.37,129.38,128.88,129.24,18727.0,122.4696,122.479,122.0057,122.3465,18727.0
2019-05-14 12:30:00,129.26,129.46,129.17,129.33,31989.0,122.3654,122.5548,122.2802,122.4317,31989.0
2019-05-14 13:00:00,129.39,129.68,129.3,129.44,36739.0,122.4885,122.763,122.4033,122.5358,36739.0
2019-05-14 13:30:00,129.49,129.91,129.49,129.8,29616.0,122.5832,122.9808,122.5832,122.8766,29616.0
2019-05-14 14:00:00,129.8,129.8,129.32,129.39,19017.0,122.8766,122.8766,122.4222,122.4885,19017.0
2019-05-14 14:30:00,129.4,129.4,128.79,129.06,30868.0,122.498,122.498,121.9205,122.1761,30868.0
2019-05-14 15:00:00,129.06,129.66,129.04,129.57,55226.0,122.1761,122.7441,122.1572,122.6589,55226.0
2019-05-14 15:30:00,129.55,129.65,129.11,129.23,130684.0,122.64,122.7346,122.2234,122.337,130684.0
2019-05-15 09:30:00,128.12,128.73,128.0,128.5,62106.0,121.2862,121.8637,121.1726,121.646,62106.0
2019-05-15 10:00:00,128.58,129.56,128.29,128.9,45655.0,121.7217,122.6494,121.4472,122.0246,45655.0
2019-05-15 10:30:00,128.9,129.75,128.75,129.33,51552.0,122.0246,122.8293,121.8826,122.4317,51552.0
2019-05-15 11:00:00,129.37,129.76,129.08,129.71,26734.0,122.4696,122.8388,122.195,122.7914,26734.0
2019-05-15 11:30:00,129.7,130.29,129.61,130.11,54056.0,122.782,123.3405,122.6968,123.1701,54056.0
2019-05-15 12:00:00,130.11,130.33,129.85,129.93,29492.0,123.1701,123.3784,122.924,122.9997,29492.0
2019-05-15 12:30:00,129.93,130.12,129.66,129.75,21763.0,122.9997,123.1796,122.7441,122.8293,21763.0
2019-05-15 13:00:00,129.83,130.04,129.68,129.8,28540.0,122.905,123.1038,122.763,122.8766,28540.0
2019-05-15 13:30:00,129.84,130.16,129.84,130.08,22432.0,122.9145,123.2174,122.9145,123.1417,22432.0
2019-05-15 14:00:00,130.11,130.38,129.97,130.1,34030.0,123.1701,123.4257,123.0376,123.1606,34030.0
2019-05-15 14:30:00,130.05,130.09,129.79,129.79,23728.0,123.1133,123.1512,122.8672,122.8672,23728.0
2019-05-15 15:00:00,129.84,129.96,129.69,129.95,26961.0,122.9145,123.0281,122.7725,123.0186,26961.0
2019-05-15 15:30:00,129.91,129.96,129.61,129.8,120859.0,122.9808,123.0281,122.6968,122.8766,120859.0
2019-05-16 09:30:00,129.73,130.98,129.56,130.25,33648.0,122.8104,123.9937,122.6494,123.3026,33648.0
2019-05-16 10:00:00,130.24,130.37,129.8,130.05,28721.0,123.2932,123.4162,122.8766,123.1133,28721.0
2019-05-16 10:30:00,130.07,130.35,129.64,129.94,50661.0,123.1322,123.3973,122.7252,123.0092,50661.0
2019-05-16 11:00:00,129.96,130.32,129.81,130.25,29642.0,123.0281,123.3689,122.8861,123.3026,29642.0
2019-05-16 11:30:00,130.26,130.77,130.23,130.54,21941.0,123.3121,123.7949,123.2837,123.5772,21941.0
2019-05-16 12:00:00,130.52,130.9,130.45,130.72,26500.0,123.5582,123.918,123.492,123.7476,26500.0
2019-05-16 12:30:00,130.76,130.87,130.15,130.28,21176.0,123.7854,123.8896,123.208,123.331,21176.0
2019-05-16 13:00:00,130.28,130.45,130.26,130.32,14937.0,123.331,123.492,123.3121,123.3689,14937.0
2019-05-16 13:30:00,130.37,130.65,130.29,130.39,26609.0,123.4162,123.6813,123.3405,123.4352,26609.0
2019-05-16 14:00:00,130.39,130.8,130.21,130.76,33260.0,123.4352,123.8233,123.2648,123.7854,33260.0
2019-05-16 14:30:00,130.73,130.83,130.64,130.83,29800.0,123.757,123.8517,123.6718,123.8517,29800.0
2019-05-16 15:00:00,130.8,131.0,130.6,131.0,94947.0,123.8233,124.0126,123.634,124.0126,94947.0
2019-05-16 15:30:00,130.97,130.99,130.19,130.52,125249.0,123.9842,124.0032,123.2458,123.5582,125249.0
2019-05-17 09:30:00,129.3,130.0,129.03,129.9,34048.0,122.4033,123.066,122.1477,122.9713,34048.0
2019-05-17 10:00:00,130.08,130.27,129.58,129.8,30841.0,123.1417,123.3216,122.6684,122.8766,30841.0
2019-05-17 10:30:00,129.79,130.66,129.73,130.37,31512.0,122.8672,123.6908,122.8104,123.4162,31512.0
2019-05-17 11:00:00,130.47,130.69,130.18,130.47,26433.0,123.5109,123.7192,123.2364,123.5109,26433.0
2019-05-17 11:30:00,130.49,130.65,130.19,130.33,32840.0,123.5298,123.6813,123.2458,123.3784,32840.0
2019-05-17 12:00:00,130.3,130.47,129.97,130.21,27863.0,123.35,123.5109,123.0376,123.2648,27863.0
2019-05-17 12:30:00,130.16,130.5,130.07,130.41,16930.0,123.2174,123.5393,123.1322,123.4541,16930.0
2019-05-17 13:00:00,130.38,130.56,130.33,130.34,14876.0,123.4257,123.5961,123.3784,123.3878,14876.0
2019-05-17 13:30:00,130.3,130.45,130.21,130.38,16144.0,123.35,123.492,123.2648,123.4257,16144.0
2019-05-17 14:00:00,130.32,130.42,129.91,129.94,25071.0,123.3689,123.4636,122.9808,123.0092,25071.0
2019-05-17 14:30:00,130.0,130.15,129.9,130.12,23665.0,123.066,123.208,122.9713,123.1796,23665.0
2019-05-17 15:00:00,130.11,130.12,129.38,129.63,22728.0,123.1701,123.1796,122.479,122.7157,22728.0
2019-05-17 15:30:00,129.63,130.04,129.4,129.99,181903.0,122.7157,123.1038,122.498,123.0565,181903.0
2019-05-20 09:30:00,129.39,129.96,128.73,129.64,38763.0,122.4885,123.0281,121.8637,122.7252,38763.0
2019-05-20 10:00:00,129.77,129.8,129.34,129.64,28445.0,122.8482,122.8766,122.4412,122.7252,28445.0
2019-05-20 10:30:00,129.75,130.02,129.66,129.9,38117.0,122.8293,123.0849,122.7441,122.9713,38117.0
2019-05-20 11:00:00,129.94,130.03,129.58,129.87,22864.0,123.0092,123.0944,122.6684,122.9429,22864.0
2019-05-20 11:30:00,129.94,130.01,129.47,130.01,36870.0,123.0092,123.0754,122.5642,123.0754,36870.0
2019-05-20 12:00:00,130.01,130.35,129.88,130.2,22683.0,123.0754,123.3973,122.9524,123.2553,22683.0
2019-05-20 12:30:00,130.22,130.29,129.88,129.95,14559.0,123.2742,123.3405,122.9524,123.0186,14559.0
2019-05-20 13:00:00,129.96,130.0,129.65,129.89,14225.0,123.0281,123.066,122.7346,122.9618,14225.0
2019-05-20 13:30:00,129.95,129.99,129.51,129.57,12980.0,123.0186,123.0565,122.6021,122.6589,12980.0
2019-05-20 14:00:00,129.66,129.79,129.45,129.66,41522.0,122.7441,122.8672,122.5453,122.7441,41522.0
2019-05-20 14:30:00,129.66,129.75,129.4,129.53,34855.0,122.7441,122.8293,122.498,122.621,34855.0
2019-05-20 15:00:00,129.51,129.61,129.23,129.61,29480.0,122.6021,122.6968,122.337,122.6968,29480.0
2019-05-20 15:30:00,129.59,130.15,129.54,130.0,130197.0,122.6778,123.208,122.6305,123.066,130197.0
2019-05-21 09:30:00,130.3,131.75,130.19,131.68,21936.0,123.35,124.7226,123.2458,124.6564,21936.0
2019-05-21 10:00:00,131.62,132.6,131.53,132.21,29778.0,124.5996,125.5273,124.5144,125.1581,29778.0
2019-05-21 10:30:00,132.25,132.41,131.77,131.99,41944.0,125.196,125.3474,124.7416,124.9498,41944.0
2019-05-21 11:00:00,132.0,132.12,131.65,131.93,37987.0,124.9593,125.0729,124.628,124.893,37987.0
2019-05-21 11:30:00,131.9,132.0,131.49,131.5,36747.0,124.8646,124.9593,124.4765,124.486,36747.0
2019-05-21 12:00:00,131.58,131.94,131.55,131.71,14733.0,124.5617,124.9025,124.5333,124.6848,14733.0
2019-05-21 12:30:00,131.74,131.74,131.16,131.43,16937.0,124.7132,124.7132,124.1641,124.4197,16937.0
2019-05-21 13:00:00,131.49,131.59,131.22,131.44,14412.0,124.4765,124.5712,124.2209,124.4292,14412.0
2019-05-21 13:30:00,131.41,131.86,131.41,131.86,16163.0,124.4008,124.8268,124.4008,124.8268,16163.0
2019-05-21 14:00:00,131.86,132.0,131.77,132.0,22083.0,124.8268,124.9593,124.7416,124.9593,22083.0
2019-05-21 14:30:00,131.96,131.96,131.52,131.52,19662.0,124.9214,124.9214,124.5049,124.5049,19662.0
2019-05-21 15:00:00,131.5,131.64,131.26,131.48,31827.0,124.486,124.6185,124.2588,124.467,31827.0
2019-05-21 15:30:00,131.5,131.65,131.3,131.56,90352.0,124.486,124.628,124.2966,124.5428,90352.0
2019-05-22 09:30:00,130.72,130.92,129.69,130.2,51336.0,123.7476,123.9369,122.7725,123.2553,51336.0
2019-05-22 10:00:00,130.26,130.66,130.09,130.27,35040.0,123.3121,123.6908,123.1512,123.3216,35040.0
2019-05-22 10:30:00,130.25,130.51,129.93,130.11,17051.0,123.3026,123.5488,122.9997,123.1701,17051.0
2019-05-22 11:00:00,130.1,130.99,129.82,130.8,39985.0,123.1606,124.0032,122.8956,123.8233,39985.0
2019-05-22 11:30:00,130.83,130.9,129.78,130.06,63268.0,123.8517,123.918,122.8577,123.1228,63268.0
2019-05-22 12:00:00,130.11,130.18,128.91,128.94,57435.0,123.1701,123.2364,122.0341,122.0625,57435.0
2019-05-22 12:30:00,128.88,128.95,128.24,128.6,70793.0,122.0057,122.072,121.3998,121.7406,70793.0
2019-05-22 13:00:00,128.64,128.67,127.58,127.87,87874.0,121.7785,121.8069,120.775,121.0496,87874.0
2019-05-22 13:30:00,127.87,128.24,127.61,128.24,49197.0,121.0496,121.3998,120.8034,121.3998,49197.0
2019-05-22 14:00:00,128.16,128.34,127.73,127.95,49592.0,121.3241,121.4945,120.917,121.1253,49592.0
2019-05-22 14:30:00,127.96,128.02,127.65,127.77,68546.0,121.1348,121.1916,120.8413,120.9549,68546.0
2019-05-22 15:00:00,127.78,127.84,127.71,127.75,65170.0,120.9644,121.0212,120.8981,120.936,65170.0
2019-05-22 15:30:00,127.72,127.96,127.66,127.94,219501.0,120.9076,121.1348,120.8508,121.1158,219501.0
2019-05-23 09:30:00,126.99,127.0,125.01,125.48,84271.0,120.5146,120.5241,118.6355,119.0816,84271.0
2019-05-23 10:00:00,125.45,126.13,125.34,126.07,54414.0,119.0531,119.6984,118.9487,119.6415,54414.0
2019-05-23 10:30:00,125.98,126.86,125.91,126.65,28239.0,119.5561,120.3912,119.4897,120.1919,28239.0
2019-05-23 11:00:00,126.63,126.67,126.03,126.19,43262.0,120.1729,120.2109,119.6035,119.7554,43262.0
2019-05-23 11:30:00,126.15,126.15,125.02,125.02,33718.0,119.7174,119.7174,118.645,118.645,33718.0
2019-05-23 12:00:00,125.08,125.37,124.8,125.21,45192.0,118.702,118.9772,118.4363,118.8253,45192.0
2019-05-23 12:30:00,125.23,125.26,124.63,124.68,31354.0,118.8443,118.8728,118.2749,118.3224,31354.0
2019-05-23 13:00:00,124.68,125.14,124.34,125.0,75106.0,118.3224,118.7589,117.9997,118.6261,75106.0
2019-05-23 13:30:00,124.97,125.38,124.82,125.32,26074.0,118.5976,118.9867,118.4552,118.9297,26074.0
2019-05-23 14:00:00,125.32,125.4,124.57,124.57,54791.0,118.9297,119.0057,118.218,118.218,54791.0
2019-05-23 14:30:00,124.59,124.68,123.84,123.98,103869.0,118.237,118.3224,117.5252,117.6581,103869.0
2019-05-23 15:00:00,123.99,124.75,123.41,124.61,181846.0,117.6676,118.3888,117.1171,118.2559,181846.0
2019-05-23 15:30:00,124.61,125.08,124.5,125.03,188943.0,118.2559,118.702,118.1516,118.6545,188943.0
2019-05-24 09:30:00,125.54,126.34,125.09,125.31,27713.0,119.1385,119.8977,118.7115,118.9202,27713.0
2019-05-24 10:00:00,125.21,125.65,124.83,124.83,16671.0,118.8253,119.2429,118.4647,118.4647,16671.0
2019-05-24 10:30:00,124.9,125.31,124.52,124.72,16847.0,118.5312,118.9202,118.1705,118.3603,16847.0
2019-05-24 11:00:00,124.71,124.97,124.55,124.61,26988.0,118.3508,118.5976,118.199,118.2559,26988.0
2019-05-24 11:30:00,124.66,124.91,124.66,124.74,10784.0,118.3034,118.5406,118.3034,118.3793,10784.0
2019-05-24 12:00:00,124.77,125.42,124.75,125.42,8178.0,118.4078,119.0246,118.3888,119.0246,8178.0
2019-05-24 12:30:00,125.54,125.8,125.44,125.8,24459.0,119.1385,119.3853,119.0436,119.3853,24459.0
2019-05-24 13:00:00,125.93,125.93,125.66,125.75,17214.0,119.5086,119.5086,119.2524,119.3378,17214.0
2019-05-24 13:30:00,125.75,126.07,125.75,126.06,23458.0,119.3378,119.6415,119.3378,119.632,23458.0
2019-05-24 14:00:00,126.07,126.16,126.0,126.04,29289.0,119.6415,119.7269,119.5751,119.613,29289.0
2019-05-24 14:30:00,126.03,126.3,126.0,126.21,16859.0,119.6035,119.8598,119.5751,119.7744,16859.0
2019-05-24 15:00:00,126.22,126.48,126.19,126.32,26068.0,119.7838,120.0306,119.7554,119.8787,26068.0
2019-05-24 15:30:00,126.33,126.38,126.02,126.26,85315.0,119.8882,119.9357,119.594,119.8218,85315.0
2019-05-28 09:30:00,125.89,128.25,125.74,127.84,54153.0,119.4707,121.7103,119.3283,121.3212,54153.0
2019-05-28 10:00:00,127.89,128.03,126.41,126.48,104353.0,121.3687,121.5016,119.9642,120.0306,104353.0
2019-05-28 10:30:00,126.4,126.41,125.86,126.08,41737.0,119.9547,119.9642,119.4422,119.651,41737.0
2019-05-28 11:00:00,126.1,126.8,126.1,126.57,39647.0,119.67,120.3343,119.67,120.116,39647.0
2019-05-28 11:30:00,126.51,126.97,126.14,126.97,45521.0,120.0591,120.4956,119.7079,120.4956,45521.0
2019-05-28 12:00:00,126.92,127.41,126.76,127.35,13806.0,120.4482,120.9132,120.2963,120.8562,13806.0
2019-05-28 12:30:00,127.33,127.84,127.29,127.62,25567.0,120.8372,121.3212,120.7993,121.1125,25567.0
2019-05-28 13:00:00,127.6,127.67,126.9,126.98,22077.0,121.0935,121.1599,120.4292,120.5051,22077.0
2019-05-28 13:30:00,126.93,127.14,126.71,126.84,33435.0,120.4576,120.6569,120.2489,120.3722,33435.0
2019-05-28 14:00:00,126.88,126.88,126.57,126.7,24861.0,120.4102,120.4102,120.116,120.2394,24861.0
2019-05-28 14:30:00,126.7,126.88,126.49,126.77,31569.0,120.2394,120.4102,120.0401,120.3058,31569.0
2019-05-28 15:00:00,126.72,126.87,126.52,126.57,50369.0,120.2584,120.4007,120.0685,120.116,50369.0
2019-05-28 15:30:00,126.59,126.61,125.82,125.83,157606.0,120.135,120.154,119.4042,119.4137,157606.0
2019-05-29 09:30:00,125.43,125.68,124.73,124.82,28230.0,119.0341,119.2714,118.3698,118.4552,28230.0
2019-05-29 10:00:00,124.84,125.93,124.71,125.93,13007.0,118.4742,119.5086,118.3508,119.5086,13007.0
2019-05-29 10:30:00,125.9,126.04,125.74,125.81,30295.0,119.4802,119.613,119.3283,119.3948,30295.0
2019-05-29 11:00:00,125.82,126.18,125.22,125.25,44426.0,119.4042,119.7459,118.8348,118.8633,44426.0
2019-05-29 11:30:00,125.25,125.43,124.85,125.03,23242.0,118.8633,119.0341,118.4837,118.6545,23242.0
2019-05-29 12:00:00,124.99,125.43,124.99,125.43,16653.0,118.6166,119.0341,118.6166,119.0341,16653.0
2019-05-29 12:30:00,125.39,125.64,125.27,125.27,11172.0,118.9962,119.2334,118.8823,118.8823,11172.0
2019-05-29 13:00:00,125.3,125.75,125.02,125.69,13561.0,118.9108,119.3378,118.645,119.2809,13561.0
2019-05-29 13:30:00,125.68,125.95,125.68,125.85,11081.0,119.2714,119.5276,119.2714,119.4327,11081.0
2019-05-29 14:00:00,125.86,125.99,125.3,125.49,37430.0,119.4422,119.5656,118.9108,119.0911,37430.0
2019-05-29 14:30:00,125.47,125.5,125.04,125.22,27583.0,119.0721,119.1006,118.664,118.8348,27583.0
2019-05-29 15:00:00,125.2,125.26,124.94,125.23,25101.0,118.8159,118.8728,118.5691,118.8443,25101.0
2019-05-29 15:30:00,125.2,125.85,125.18,125.71,91002.0,118.8159,119.4327,118.7969,119.2999,91002.0
2019-05-30 09:30:00,126.24,127.74,126.19,126.99,23286.0,119.8028,121.2263,119.7554,120.5146,23286.0
2019-05-30 10:00:00,126.98,127.16,126.75,127.02,17386.0,120.5051,120.6759,120.2868,120.5431,17386.0
2019-05-30 10:30:00,127.02,127.27,126.39,126.42,29827.0,120.5431,120.7803,119.9452,119.9736,29827.0
2019-05-30 11:00:00,126.41,126.77,126.23,126.63,16279.0,119.9642,120.3058,119.7933,120.1729,16279.0
2019-05-30 11:30:00,126.6,126.65,126.33,126.42,14020.0,120.1445,120.1919,119.8882,119.9736,14020.0
2019-05-30 12:00:00,126.5,126.91,126.29,126.69,21343.0,120.0496,120.4387,119.8503,120.2299,21343.0
2019-05-30 12:30:00,126.69,126.97,126.6,126.88,8095.0,120.2299,120.4956,120.1445,120.4102,8095.0
2019-05-30 13:00:00,126.86,127.14,126.78,127.14,16362.0,120.3912,120.6569,120.3153,120.6569,16362.0
2019-05-30 13:30:00,127.15,127.15,127.0,127.12,27173.0,120.6664,120.6664,120.5241,120.638,27173.0
2019-05-30 14:00:00,127.15,127.31,127.11,127.19,8305.0,120.6664,120.8183,120.6285,120.7044,8305.0
2019-05-30 14:30:00,127.17,127.17,126.74,127.15,35552.0,120.6854,120.6854,120.2773,120.6664,35552.0
2019-05-30 15:00:00,127.13,127.16,126.85,127.0,44883.0,120.6474,120.6759,120.3817,120.5241,44883.0
2019-05-30 15:30:00,127.04,127.45,126.93,127.13,93948.0,120.562,120.9511,120.4576,120.6474,93948.0
2019-05-31 09:30:00,125.55,125.55,123.71,124.29,50365.0,119.148,119.148,117.4018,117.9523,50365.0
2019-05-31 10:00:00,124.35,124.83,123.83,124.82,72595.0,118.0092,118.4647,117.5157,118.4552,72595.0
2019-05-31 10:30:00,124.84,125.32,124.67,125.23,28205.0,118.4742,118.9297,118.3129,118.8443,28205.0
2019-05-31 11:00:00,125.26,125.79,124.94,125.4,55553.0,118.8728,119.3758,118.5691,119.0057,55553.0
2019-05-31 11:30:00,125.42,125.54,125.23,125.36,18712.0,119.0246,119.1385,118.8443,118.9677,18712.0
2019-05-31 12:00:00,125.4,125.66,125.37,125.65,13614.0,119.0057,119.2524,118.9772,119.2429,13614.0
2019-05-31 12:30:00,125.63,125.85,125.36,125.47,15338.0,119.2239,119.4327,118.9677,119.0721,15338.0
2019-05-31 13:00:00,125.5,125.8,125.35,125.75,24203.0,119.1006,119.3853,118.9582,119.3378,24203.0
2019-05-31 13:30:00,125.71,125.86,125.03,125.18,32755.0,119.2999,119.4422,118.6545,118.7969,32755.0
2019-05-31 14:00:00,125.22,125.25,124.12,124.12,51694.0,118.8348,118.8633,117.7909,117.7909,51694.0
2019-05-31 14:30:00,124.18,124.88,123.9,124.83,99492.0,117.8479,118.5122,117.5821,118.4647,99492.0
2019-05-31 15:00:00,124.83,125.07,124.38,124.63,75788.0,118.4647,118.6925,118.0377,118.2749,75788.0
2019-05-31 15:30:00,124.59,124.95,124.4,124.91,194923.0,118.237,118.5786,118.0567,118.5406,194923.0
2019-06-03 09:30:00,125.29,126.29,125.29,125.84,28594.0,118.9013,119.8503,118.9013,119.4232,28594.0
2019-06-03 10:00:00,125.81,127.75,125.39,127.7,42127.0,119.3948,121.2358,118.9962,121.1884,42127.0
2019-06-03 10:30:00,127.78,128.26,127.71,127.83,52338.0,121.2643,121.7198,121.1979,121.3118,52338.0
2019-06-03 11:00:00,127.79,127.85,127.21,127.56,35476.0,121.2738,121.3307,120.7234,121.0555,35476.0
2019-06-03 11:30:00,127.51,127.84,127.34,127.81,23257.0,121.0081,121.3212,120.8467,121.2928,23257.0
2019-06-03 12:00:00,127.83,128.0,126.98,127.0,75784.0,121.3118,121.4731,120.5051,120.5241,75784.0
2019-06-03 12:30:00,127.0,127.31,126.94,126.96,31505.0,120.5241,120.8183,120.4671,120.4861,31505.0
2019-06-03 13:00:00,127.06,128.0,126.89,127.54,26184.0,120.581,121.4731,120.4197,121.0365,26184.0
2019-06-03 13:30:00,127.5,128.0,127.06,127.87,26388.0,120.9986,121.4731,120.581,121.3497,26388.0
2019-06-03 14:00:00,127.85,128.02,127.6,127.8,39475.0,121.3307,121.4921,121.0935,121.2833,39475.0
2019-06-03 14:30:00,127.85,128.0,127.67,127.91,39992.0,121.3307,121.4731,121.1599,121.3877,39992.0
2019-06-03 15:00:00,127.92,128.07,127.41,127.78,77743.0,121.3972,121.5395,120.9132,121.2643,77743.0
2019-06-03 15:30:00,127.73,128.31,127.5,128.21,307126.0,121.2168,121.7673,120.9986,121.6724,307126.0
2019-06-04 09:30:00,129.32,130.5,128.95,130.47,78808.0,122.7258,123.8456,122.3746,123.8171,78808.0
2019-06-04 10:00:00,130.38,130.95,129.62,130.87,95997.0,123.7317,124.2727,123.0105,124.1967,95997.0
2019-06-04 10:30:00,130.91,131.38,130.14,130.41,53732.0,124.2347,124.6807,123.504,123.7602,53732.0
2019-06-04 11:00:00,130.38,130.5,130.19,130.45,26958.0,123.7317,123.8456,123.5514,123.7982,26958.0
2019-06-04 11:30:00,130.42,130.69,130.35,130.61,20658.0,123.7697,124.0259,123.7033,123.95,20658.0
2019-06-04 12:00:00,130.62,130.65,130.31,130.31,21172.0,123.9595,123.988,123.6653,123.6653,21172.0
2019-06-04 12:30:00,130.32,130.54,129.99,130.43,30872.0,123.6748,123.8836,123.3616,123.7792,30872.0
2019-06-04 13:00:00,130.41,130.48,130.15,130.32,17439.0,123.7602,123.8266,123.5134,123.6748,17439.0
2019-06-04 13:30:00,130.34,130.39,130.19,130.34,29701.0,123.6938,123.7412,123.5514,123.6938,29701.0
2019-06-04 14:00:00,130.34,130.5,130.16,130.5,35458.0,123.6938,123.8456,123.5229,123.8456,35458.0
2019-06-04 14:30:00,130.5,130.7,130.42,130.63,33858.0,123.8456,124.0354,123.7697,123.969,33858.0
2019-06-04 15:00:00,130.64,131.22,130.63,131.2,57407.0,123.9785,124.5289,123.969,124.5099,57407.0
2019-06-04 15:30:00,131.2,131.94,131.02,131.84,154112.0,124.5099,125.2122,124.3391,125.1173,154112.0
2019-06-05 09:30:00,132.42,132.9,130.99,132.88,41364.0,125.6677,126.1232,124.3106,126.1042,41364.0
2019-06-05 10:00:00,132.65,132.65,131.65,132.18,21567.0,125.886,125.886,124.937,125.4399,21567.0
2019-06-05 10:30:00,132.02,132.18,131.63,131.9,25319.0,125.2881,125.4399,124.918,125.1742,25319.0
2019-06-05 11:00:00,131.92,132.65,131.92,132.65,17223.0,125.1932,125.886,125.1932,125.886,17223.0
2019-06-05 11:30:00,132.6,133.15,132.55,133.13,21730.0,125.8385,126.3605,125.7911,126.3415,21730.0
2019-06-05 12:00:00,133.19,133.25,132.8,133.15,25134.0,126.3984,126.4554,126.0283,126.3605,25134.0
2019-06-05 12:30:00,133.13,133.19,132.83,133.02,24987.0,126.3415,126.3984,126.0568,126.2371,24987.0
2019-06-05 13:00:00,133.06,133.2,132.95,133.15,19916.0,126.2751,126.4079,126.1707,126.3605,19916.0
2019-06-05 13:30:00,133.07,133.07,132.8,132.88,20766.0,126.2846,126.2846,126.0283,126.1042,20766.0
2019-06-05 14:00:00,132.93,132.93,132.21,132.27,59811.0,126.1517,126.1517,125.4684,125.5253,59811.0
2019-06-05 14:30:00,132.29,132.7,132.29,132.65,45381.0,125.5443,125.9334,125.5443,125.886,45381.0
2019-06-05 15:00:00,132.65,132.82,132.47,132.64,54190.0,125.886,126.0473,125.7151,125.8765,54190.0
2019-06-05 15:30:00,132.64,133.45,132.18,133.36,149450.0,125.8765,126.6452,125.4399,126.5598,149450.0
2019-06-06 09:30:00,133.98,134.27,133.31,133.96,31906.0,127.1482,127.4234,126.5123,127.1292,31906.0
2019-06-06 10:00:00,134.02,134.27,133.59,134.1,56453.0,127.1861,127.4234,126.778,127.262,56453.0
2019-06-06 10:30:00,134.05,135.04,134.02,134.85,77645.0,127.2146,128.1541,127.1861,127.9738,77645.0
2019-06-06 11:00:00,134.86,135.08,134.72,135.06,23496.0,127.9833,128.1921,127.8504,128.1731,23496.0
2019-06-06 11:30:00,134.99,135.04,134.5,134.81,29402.0,128.1067,128.1541,127.6416,127.9358,29402.0
2019-06-06 12:00:00,134.84,135.07,134.79,134.99,21235.0,127.9643,128.1826,127.9168,128.1067,21235.0
2019-06-06 12:30:00,134.99,135.08,134.53,134.53,57318.0,128.1067,128.1921,127.6701,127.6701,57318.0
2019-06-06 13:00:00,134.58,134.65,134.29,134.57,31712.0,127.7176,127.784,127.4423,127.7081,31712.0
2019-06-06 13:30:00,134.57,134.74,134.23,134.33,16306.0,127.7081,127.8694,127.3854,127.4803,16306.0
2019-06-06 14:00:00,134.34,134.82,134.17,134.7,17106.0,127.4898,127.9453,127.3285,127.8314,17106.0
2019-06-06 14:30:00,134.79,135.14,134.78,134.86,41756.0,127.9168,128.249,127.9074,127.9833,41756.0
2019-06-06 15:00:00,134.88,135.09,134.86,135.0,73071.0,128.0023,128.2016,127.9833,128.1161,73071.0
2019-06-06 15:30:00,135.02,135.32,134.87,135.01,144462.0,128.1351,128.4198,127.9928,128.1256,144462.0
2019-06-07 09:30:00,135.56,135.56,134.16,135.03,42455.0,128.6476,128.6476,127.319,128.1446,42455.0
2019-06-07 10:00:00,135.04,135.3,134.8,135.22,23654.0,128.1541,128.4008,127.9263,128.3249,23654.0
2019-06-07 10:30:00,135.31,135.47,135.16,135.39,41306.0,128.4103,128.5622,128.268,128.4863,41306.0
2019-06-07 11:00:00,135.34,135.39,134.85,134.96,44534.0,128.4388,128.4863,127.9738,128.0782,44534.0
2019-06-07 11:30:00,134.99,135.0,134.09,134.63,119643.0,128.1067,128.1161,127.2525,127.765,119643.0
2019-06-07 12:00:00,134.6,134.94,134.44,134.78,49800.0,127.7365,128.0592,127.5847,127.9074,49800.0
2019-06-07 12:30:00,134.84,134.9,134.58,134.84,24010.0,127.9643,128.0212,127.7176,127.9643,24010.0
2019-06-07 13:00:00,134.89,135.06,134.72,134.72,24006.0,128.0118,128.1731,127.8504,127.8504,24006.0
2019-06-07 13:30:00,134.74,134.93,134.25,134.25,18424.0,127.8694,128.0497,127.4044,127.4044,18424.0
2019-06-07 14:00:00,134.21,134.59,134.18,134.57,23924.0,127.3664,127.727,127.338,127.7081,23924.0
2019-06-07 14:30:00,134.58,134.66,134.35,134.36,32004.0,127.7176,127.7935,127.4993,127.5088,32004.0
2019-06-07 15:00:00,134.42,134.8,134.42,134.7,33886.0,127.5657,127.9263,127.5657,127.8314,33886.0
2019-06-07 15:30:00,134.67,134.71,134.27,134.34,89738.0,127.803,127.8409,127.4234,127.4898,89738.0
2019-06-10 09:30:00,135.1,135.51,134.51,135.03,46955.0,128.211,128.6001,127.6511,128.1446,46955.0
2019-06-10 10:00:00,135.03,135.13,134.26,134.34,61385.0,128.1446,128.2395,127.4139,127.4898,61385.0
2019-06-10 10:30:00,134.35,134.74,134.0,134.56,25332.0,127.4993,127.8694,127.1671,127.6986,25332.0
2019-06-10 11:00:00,134.56,134.66,134.26,134.59,25682.0,127.6986,127.7935,127.4139,127.727,25682.0
2019-06-10 11:30:00,134.65,135.0,134.5,134.8,29827.0,127.784,128.1161,127.6416,127.9263,29827.0
2019-06-10 12:00:00,134.8,134.85,134.57,134.76,35670.0,127.9263,127.9738,127.7081,127.8884,35670.0
2019-06-10 12:30:00,134.73,134.83,134.53,134.72,32734.0,127.8599,127.9548,127.6701,127.8504,32734.0
2019-06-10 13:00:00,134.81,135.02,134.66,134.75,21968.0,127.9358,128.1351,127.7935,127.8789,21968.0
2019-06-10 13:30:00,134.76,134.87,134.39,134.47,50826.0,127.8884,127.9928,127.5372,127.6132,50826.0
2019-06-10 14:00:00,134.47,134.81,134.43,134.63,31948.0,127.6132,127.9358,127.5752,127.765,31948.0
2019-06-10 14:30:00,134.65,135.05,134.53,134.99,33469.0,127.784,128.1636,127.6701,128.1067,33469.0
2019-06-10 15:00:00,134.99,135.45,134.91,135.2,32580.0,128.1067,128.5432,128.0307,128.3059,32580.0
2019-06-10 15:30:00,135.22,135.82,135.19,135.55,90069.0,128.3249,128.8943,128.2965,128.6381,90069.0
2019-06-11 09:30:00,136.05,136.46,134.87,135.22,27894.0,129.1126,129.5017,127.9928,128.3249,27894.0
2019-06-11 10:00:00,135.11,135.32,134.21,134.28,30772.0,128.2205,128.4198,127.3664,127.4329,30772.0
2019-06-11 10:30:00,134.27,134.52,133.87,133.9,34981.0,127.4234,127.6606,127.0438,127.0722,34981.0
2019-06-11 11:00:00,133.9,133.9,132.0,132.05,56772.0,127.0722,127.0722,125.2691,125.3166,56772.0
2019-06-11 11:30:00,132.06,132.21,130.61,130.61,108669.0,125.3261,125.4684,123.95,123.95,108669.0
2019-06-11 12:00:00,130.6,130.77,129.9,129.93,76236.0,123.9405,124.1018,123.2762,123.3047,76236.0
2019-06-11 12:30:00,129.89,130.11,128.86,128.91,71873.0,123.2667,123.4755,122.2892,122.3367,71873.0
2019-06-11 13:00:00,128.91,129.23,128.66,128.75,116404.0,122.3367,122.6404,122.0994,122.1848,116404.0
2019-06-11 13:30:00,128.8,129.65,128.59,129.65,74235.0,122.2323,123.0389,122.033,123.0389,74235.0
2019-06-11 14:00:00,129.69,130.69,129.49,130.26,120442.0,123.0769,124.0259,122.8871,123.6178,120442.0
2019-06-11 14:30:00,130.22,131.54,129.82,131.19,112234.0,123.5799,124.8326,123.2003,124.5004,112234.0
2019-06-11 15:00:00,131.18,131.57,130.95,131.37,75488.0,124.4909,124.861,124.2727,124.6712,75488.0
2019-06-11 15:30:00,131.37,131.38,130.71,130.95,171586.0,124.6712,124.6807,124.0449,124.2727,171586.0
2019-06-12 09:30:00,130.97,131.4,129.54,129.8,31128.0,124.2916,124.6997,122.9346,123.1813,31128.0
2019-06-12 10:00:00,129.75,130.38,129.72,129.98,22929.0,123.1338,123.7317,123.1054,123.3521,22929.0
2019-06-12 10:30:00,130.05,130.35,129.68,129.68,17993.0,123.4185,123.7033,123.0674,123.0674,17993.0
2019-06-12 11:00:00,129.78,130.12,129.73,129.96,30225.0,123.1623,123.485,123.1149,123.3331,30225.0
2019-06-12 11:30:00,129.92,130.03,129.48,129.6,26795.0,123.2952,123.3996,122.8776,122.9915,26795.0
2019-06-12 12:00:00,129.58,129.91,129.58,129.7,12393.0,122.9725,123.2857,122.9725,123.0864,12393.0
2019-06-12 12:30:00,129.67,130.08,129.66,129.99,32791.0,123.0579,123.447,123.0484,123.3616,32791.0
2019-06-12 13:00:00,130.02,130.07,129.87,129.99,28418.0,123.3901,123.4375,123.2477,123.3616,28418.0
2019-06-12 13:30:00,130.0,130.55,129.82,130.33,34611.0,123.3711,123.8931,123.2003,123.6843,34611.0
2019-06-12 14:00:00,130.33,130.78,130.08,130.72,42322.0,123.6843,124.1113,123.447,124.0544,42322.0
2019-06-12 14:30:00,130.74,131.16,130.69,130.8,53163.0,124.0734,124.4719,124.0259,124.1303,53163.0
2019-06-12 15:00:00,130.8,130.94,130.61,130.65,36465.0,124.1303,124.2632,123.95,123.988,36465.0
2019-06-12 15:30:00,130.64,130.81,130.45,130.77,104230.0,123.9785,124.1398,123.7982,124.1018,104230.0
2019-06-13 09:30:00,131.04,132.15,130.16,131.91,23498.0,124.3581,125.4115,123.5229,125.1837,23498.0
2019-06-13 10:00:00,131.91,134.26,131.73,133.5,101149.0,125.1837,127.4139,125.0129,126.6926,101149.0
2019-06-13 10:30:00,133.61,133.94,133.2,133.24,85513.0,126.797,127.1102,126.4079,126.4459,85513.0
2019-06-13 11:00:00,133.21,133.38,132.8,133.03,39112.0,126.4174,126.5787,126.0283,126.2466,39112.0
2019-06-13 11:30:00,133.03,133.38,132.92,133.38,18321.0,126.2466,126.5787,126.1422,126.5787,18321.0
2019-06-13 12:00:00,133.42,133.42,132.53,132.69,15998.0,126.6167,126.6167,125.7721,125.9239,15998.0
2019-06-13 12:30:00,132.68,133.1,132.65,132.94,21619.0,125.9144,126.313,125.886,126.1612,21619.0
2019-06-13 13:00:00,132.95,133.19,132.84,133.19,12252.0,126.1707,126.3984,126.0663,126.3984,12252.0
2019-06-13 13:30:00,133.14,133.19,132.78,132.78,27050.0,126.351,126.3984,126.0093,126.0093,27050.0
2019-06-13 14:00:00,132.85,132.9,132.42,132.58,16277.0,126.0758,126.1232,125.6677,125.8195,16277.0
2019-06-13 14:30:00,132.6,132.68,132.42,132.6,20595.0,125.8385,125.9144,125.6677,125.8385,20595.0
2019-06-13 15:00:00,132.59,132.59,131.76,132.1,46246.0,125.829,125.829,125.0414,125.364,46246.0
2019-06-13 15:30:00,132.07,132.28,131.83,132.27,119390.0,125.3355,125.5348,125.1078,125.5253,119390.0
2019-06-14 09:30:00,132.11,132.41,130.9,131.24,37049.0,125.3735,125.6582,124.2252,124.5479,37049.0
2019-06-14 10:00:00,131.27,132.4,131.27,132.03,27549.0,124.5763,125.6487,124.5763,125.2976,27549.0
2019-06-14 10:30:00,132.03,132.55,131.84,132.49,59935.0,125.2976,125.7911,125.1173,125.7341,59935.0
2019-06-14 11:00:00,132.49,132.88,132.32,132.88,91000.0,125.7341,126.1042,125.5728,126.1042,91000.0
2019-06-14 11:30:00,132.95,133.13,132.63,132.8,11541.0,126.1707,126.3415,125.867,126.0283,11541.0
2019-06-14 12:00:00,132.75,132.83,132.45,132.72,25635.0,125.9809,126.0568,125.6962,125.9524,25635.0
2019-06-14 12:30:00,132.7,132.94,132.64,132.87,12922.0,125.9334,126.1612,125.8765,126.0948,12922.0
2019-06-14 13:00:00,132.86,132.9,132.29,132.3,24722.0,126.0853,126.1232,125.5443,125.5538,24722.0
2019-06-14 13:30:00,132.29,132.62,131.83,131.9,50997.0,125.5443,125.8575,125.1078,125.1742,50997.0
2019-06-14 14:00:00,131.84,132.03,131.36,131.94,37758.0,125.1173,125.2976,124.6618,125.2122,37758.0
2019-06-14 14:30:00,131.94,132.51,131.79,132.5,13503.0,125.2122,125.7531,125.0698,125.7436,13503.0
2019-06-14 15:00:00,132.5,132.64,132.27,132.6,27449.0,125.7436,125.8765,125.5253,125.8385,27449.0
2019-06-14 15:30:00,132.64,133.01,132.4,132.61,112011.0,125.8765,126.2276,125.6487,125.848,112011.0
2019-06-17 09:30:00,132.98,133.21,132.27,132.27,13384.0,126.1991,126.4174,125.5253,125.5253,13384.0
2019-06-17 10:00:00,132.24,133.15,132.23,132.77,20504.0,125.4969,126.3605,125.4874,125.9999,20504.0
2019-06-17 10:30:00,132.86,133.31,132.52,133.1,14128.0,126.0853,126.5123,125.7626,126.313,14128.0
2019-06-17 11:00:00,133.1,133.38,132.9,133.25,19092.0,126.313,126.5787,126.1232,126.4554,19092.0
2019-06-17 11:30:00,133.21,133.27,133.02,133.06,20711.0,126.4174,126.4744,126.2371,126.2751,20711.0
2019-06-17 12:00:00,133.05,133.2,132.95,133.0,18902.0,126.2656,126.4079,126.1707,126.2181,18902.0
2019-06-17 12:30:00,132.97,133.34,132.81,132.99,22106.0,126.1897,126.5408,126.0378,126.2086,22106.0
2019-06-17 13:00:00,132.99,133.41,132.97,133.41,15929.0,126.2086,126.6072,126.1897,126.6072,15929.0
2019-06-17 13:30:00,133.42,133.57,133.22,133.44,52327.0,126.6167,126.7591,126.4269,126.6357,52327.0
2019-06-17 14:00:00,133.45,133.58,133.32,133.37,25288.0,126.6452,126.7685,126.5218,126.5693,25288.0
2019-06-17 14:30:00,133.35,133.83,133.31,133.6,24501.0,126.5503,127.0058,126.5123,126.7875,24501.0
2019-06-17 15:00:00,133.53,133.88,133.41,133.84,37071.0,126.7211,127.0533,126.6072,127.0153,37071.0
2019-06-17 15:30:00,133.85,133.91,133.44,133.54,129350.0,127.0248,127.0817,126.6357,126.7306,129350.0
2019-06-18 09:30:00,134.58,135.69,134.1,135.24,20804.0,127.7176,128.771,127.262,128.3439,20804.0
2019-06-18 10:00:00,135.13,135.29,134.0,134.08,21148.0,128.2395,128.3914,127.1671,127.2431,21148.0
2019-06-18 10:30:00,134.14,134.71,133.98,134.52,10975.0,127.3,127.8409,127.1482,127.6606,10975.0
2019-06-18 11:00:00,134.56,134.73,133.88,133.94,14768.0,127.6986,127.8599,127.0533,127.1102,14768.0
2019-06-18 11:30:00,133.94,133.94,133.51,133.55,9524.0,127.1102,127.1102,126.7021,126.7401,9524.0
2019-06-18 12:00:00,133.6,133.73,133.3,133.31,12230.0,126.7875,126.9109,126.5028,126.5123,12230.0
2019-06-18 12:30:00,133.37,133.71,133.37,133.5,9484.0,126.5693,126.8919,126.5693,126.6926,9484.0
2019-06-18 13:00:00,133.48,133.61,133.34,133.41,12885.0,126.6736,126.797,126.5408,126.6072,12885.0
2019-06-18 13:30:00,133.55,134.14,133.54,134.14,8224.0,126.7401,127.3,126.7306,127.3,8224.0
2019-06-18 14:00:00,134.15,134.33,133.96,133.98,13866.0,127.3095,127.4803,127.1292,127.1482,13866.0
2019-06-18 14:30:00,134.02,134.13,133.82,133.83,10929.0,127.1861,127.2905,126.9963,127.0058,10929.0
2019-06-18 15:00:00,133.81,133.87,133.11,133.15,36490.0,126.9868,127.0438,126.3225,126.3605,36490.0
2019-06-18 15:30:00,133.2,133.23,132.43,132.5,133151.0,126.4079,126.4364,125.6772,125.7436,133151.0
2019-06-19 09:30:00,132.93,132.96,131.69,131.69,29710.0,126.1517,126.1802,124.9749,124.9749,29710.0
2019-06-19 10:00:00,131.79,132.28,131.36,131.37,20018.0,125.0698,125.5348,124.6618,124.6712,20018.0
2019-06-19 10:30:00,131.47,131.47,129.25,129.89,83589.0,124.7661,124.7661,122.6593,123.2667,83589.0
2019-06-19 11:00:00,129.93,130.17,129.59,130.0,56313.0,123.3047,123.5324,122.982,123.3711,56313.0
2019-06-19 11:30:00,130.0,130.16,129.84,130.1,43905.0,123.3711,123.5229,123.2193,123.466,43905.0
2019-06-19 12:00:00,130.07,130.07,129.53,129.91,30962.0,123.4375,123.4375,122.9251,123.2857,30962.0
2019-06-19 12:30:00,129.91,130.62,129.79,130.61,42190.0,123.2857,123.9595,123.1718,123.95,42190.0
2019-06-19 13:00:00,130.64,130.72,129.98,130.27,56828.0,123.9785,124.0544,123.3521,123.6273,56828.0
2019-06-19 13:30:00,130.25,131.14,130.19,130.94,34922.0,123.6084,124.453,123.5514,124.2632,34922.0
2019-06-19 14:00:00,130.94,131.61,130.54,131.06,44775.0,124.2632,124.899,123.8836,124.377,44775.0
2019-06-19 14:30:00,131.05,131.41,130.85,130.98,41434.0,124.3676,124.7092,124.1778,124.3011,41434.0
2019-06-19 15:00:00,131.06,131.57,131.06,131.33,25664.0,124.377,124.861,124.377,124.6333,25664.0
2019-06-19 15:30:00,131.33,131.97,131.25,131.53,107703.0,124.6333,125.2406,124.5574,124.8231,107703.0
2019-06-20 09:30:00,132.7,134.24,132.7,133.41,27149.0,125.9334,127.3949,125.9334,126.6072,27149.0
2019-06-20 10:00:00,133.36,133.88,133.12,133.12,31241.0,126.5598,127.0533,126.332,126.332,31241.0
2019-06-20 10:30:00,133.13,133.25,132.96,132.98,20094.0,126.3415,126.4554,126.1802,126.1991,20094.0
2019-06-20 11:00:00,133.04,133.12,132.72,132.74,17854.0,126.2561,126.332,125.9524,125.9714,17854.0
2019-06-20 11:30:00,132.73,133.02,132.4,132.81,11459.0,125.9619,126.2371,125.6487,126.0378,11459.0
2019-06-20 12:00:00,132.78,132.89,132.34,132.81,15084.0,126.0093,126.1137,125.5918,126.0378,15084.0
2019-06-20 12:30:00,132.81,133.16,132.71,133.09,11478.0,126.0378,126.37,125.9429,126.3035,11478.0
2019-06-20 13:00:00,133.09,133.18,132.96,133.09,12196.0,126.3035,126.3889,126.1802,126.3035,12196.0
2019-06-20 13:30:00,133.18,133.43,132.91,133.31,20349.0,126.3889,126.6262,126.1327,126.5123,20349.0
2019-06-20 14:00:00,133.28,133.71,133.25,133.62,11965.0,126.4838,126.8919,126.4554,126.8065,11965.0
2019-06-20 14:30:00,133.62,133.7,133.34,133.35,13126.0,126.8065,126.8824,126.5408,126.5503,13126.0
2019-06-20 15:00:00,133.38,133.59,133.36,133.52,16878.0,126.5787,126.778,126.5598,126.7116,16878.0
2019-06-20 15:30:00,133.5,134.09,133.43,133.71,138057.0,126.6926,127.2525,126.6262,126.8919,138057.0
2019-06-21 09:30:00,133.81,133.99,133.13,133.55,172727.0,126.9868,127.1576,126.3415,126.7401,172727.0
2019-06-21 10:00:00,133.67,134.7,133.61,134.62,19767.0,126.854,127.8314,126.797,127.7555,19767.0
2019-06-21 10:30:00,134.61,135.07,134.42,135.0,19297.0,127.746,128.1826,127.5657,128.1161,19297.0
2019-06-21 11:00:00,134.98,135.51,134.98,135.28,25946.0,128.0972,128.6001,128.0972,128.3819,25946.0
2019-06-21 11:30:00,135.24,135.5,135.16,135.32,19469.0,128.3439,128.5906,128.268,128.4198,19469.0
2019-06-21 12:00:00,135.37,135.47,135.14,135.21,13421.0,128.4673,128.5622,128.249,128.3154,13421.0
2019-06-21 12:30:00,135.21,135.32,135.07,135.32,17078.0,128.3154,128.4198,128.1826,128.4198,17078.0
2019-06-21 13:00:00,135.29,135.31,134.82,135.05,17811.0,128.3914,128.4103,127.9453,128.1636,17811.0
2019-06-21 13:30:00,135.0,135.03,134.73,134.89,11757.0,128.1161,128.1446,127.8599,128.0118,11757.0
2019-06-21 14:00:00,134.92,135.08,134.82,134.96,16270.0,128.0402,128.1921,127.9453,128.0782,16270.0
2019-06-21 14:30:00,134.91,135.17,134.78,134.83,20012.0,128.0307,128.2775,127.9074,127.9548,20012.0
2019-06-21 15:00:00,134.83,135.31,134.81,135.17,24002.0,127.9548,128.4103,127.9358,128.2775,24002.0
2019-06-21 15:30:00,135.18,135.44,134.88,134.95,133831.0,128.287,128.5337,128.0023,128.0687,133831.0
2019-06-24 09:30:00,135.12,135.49,134.46,134.57,42315.0,128.23,128.5812,127.6037,127.7081,42315.0
2019-06-24 10:00:00,134.46,135.45,134.44,135.45,22789.0,127.6037,128.5432,127.5847,128.5432,22789.0
2019-06-24 10:30:00,135.45,135.62,135.19,135.4,20691.0,128.5432,128.7045,128.2965,128.4957,20691.0
2019-06-24 11:00:00,135.36,135.47,134.93,135.21,18020.0,128.4578,128.5622,128.0497,128.3154,18020.0
2019-06-24 11:30:00,135.22,135.26,134.66,134.74,11897.0,128.3249,128.3629,127.7935,127.8694,11897.0
2019-06-24 12:00:00,134.77,135.12,134.76,135.09,14284.0,127.8979,128.23,127.8884,128.2016,14284.0
2019-06-24 12:30:00,135.01,135.33,135.01,135.06,19784.0,128.1256,128.4293,128.1256,128.1731,19784.0
2019-06-24 13:00:00,135.09,135.24,134.73,134.76,23916.0,128.2016,128.3439,127.8599,127.8884,23916.0
2019-06-24 13:30:00,134.72,134.78,134.58,134.68,10841.0,127.8504,127.9074,127.7176,127.8125,10841.0
2019-06-24 14:00:00,134.68,134.89,134.55,134.55,16139.0,127.8125,128.0118,127.6891,127.6891,16139.0
2019-06-24 14:30:00,134.52,134.54,134.28,134.46,17429.0,127.6606,127.6796,127.4329,127.6037,17429.0
2019-06-24 15:00:00,134.5,134.54,134.34,134.47,19302.0,127.6416,127.6796,127.4898,127.6132,19302.0
2019-06-24 15:30:00,134.48,134.67,134.35,134.43,83619.0,127.6227,127.803,127.4993,127.5752,83619.0
2019-06-25 09:30:00,134.44,135.3,134.07,135.3,13099.0,127.5847,128.4008,127.2336,128.4008,13099.0
2019-06-25 10:00:00,135.35,135.91,135.22,135.65,17786.0,128.4483,128.9797,128.3249,128.733,17786.0
2019-06-25 10:30:00,135.5,135.69,134.99,135.18,12555.0,128.5906,128.771,128.1067,128.287,12555.0
2019-06-25 11:00:00,135.21,135.78,135.07,135.21,22137.0,128.3154,128.8564,128.1826,128.3154,22137.0
2019-06-25 11:30:00,135.16,135.2,134.75,134.79,16577.0,128.268,128.3059,127.8789,127.9168,16577.0
2019-06-25 12:00:00,134.87,135.03,134.6,134.75,19226.0,127.9928,128.1446,127.7365,127.8789,19226.0
2019-06-25 12:30:00,134.72,134.72,134.12,134.53,12300.0,127.8504,127.8504,127.281,127.6701,12300.0
2019-06-25 13:00:00,134.5,134.57,134.03,134.57,34748.0,127.6416,127.7081,127.1956,127.7081,34748.0
2019-06-25 13:30:00,134.54,134.69,134.16,134.21,16125.0,127.6796,127.8219,127.319,127.3664,16125.0
2019-06-25 14:00:00,134.23,134.44,133.88,133.99,14094.0,127.3854,127.5847,127.0533,127.1576,14094.0
2019-06-25 14:30:00,133.94,134.09,133.72,134.04,17534.0,127.1102,127.2525,126.9014,127.2051,17534.0
2019-06-25 15:00:00,134.06,134.52,134.02,134.46,22993.0,127.2241,127.6606,127.1861,127.6037,22993.0
2019-06-25 15:30:00,134.49,134.64,134.25,134.34,64768.0,127.6321,127.7745,127.4044,127.4898,64768.0
2019-06-26 09:30:00,134.41,135.15,133.91,134.88,19303.0,127.5562,128.2585,127.0817,128.0023,19303.0
2019-06-26 10:00:00,134.94,134.95,134.33,134.33,15742.0,128.0592,128.0687,127.4803,127.4803,15742.0
2019-06-26 10:30:00,134.27,134.4,134.01,134.27,14509.0,127.4234,127.5467,127.1766,127.4234,14509.0
2019-06-26 11:00:00,134.17,134.3,133.94,134.22,16424.0,127.3285,127.4518,127.1102,127.3759,16424.0
2019-06-26 11:30:00,134.24,134.39,134.08,134.13,17994.0,127.3949,127.5372,127.2431,127.2905,17994.0
2019-06-26 12:00:00,134.21,134.32,134.01,134.06,11785.0,127.3664,127.4708,127.1766,127.2241,11785.0
2019-06-26 12:30:00,134.02,134.48,133.95,134.23,11540.0,127.1861,127.6227,127.1197,127.3854,11540.0
2019-06-26 13:00:00,134.18,134.36,134.11,134.25,10836.0,127.338,127.5088,127.2715,127.4044,10836.0
2019-06-26 13:30:00,134.19,134.21,133.43,133.78,38827.0,127.3474,127.3664,126.6262,126.9584,38827.0
2019-06-26 14:00:00,133.78,133.84,133.31,133.39,33134.0,126.9584,127.0153,126.5123,126.5882,33134.0
2019-06-26 14:30:00,133.4,134.2,133.2,134.16,69128.0,126.5977,127.3569,126.4079,127.319,69128.0
2019-06-26 15:00:00,134.13,134.38,133.92,134.19,26416.0,127.2905,127.5278,127.0912,127.3474,26416.0
2019-06-26 15:30:00,134.13,134.77,134.11,134.25,97469.0,127.2905,127.8979,127.2715,127.4044,97469.0
2019-06-27 09:30:00,135.41,136.31,134.28,135.94,27495.0,128.5052,129.3593,127.4329,129.0082,27495.0
2019-06-27 10:00:00,135.78,136.17,135.5,136.05,55136.0,128.8564,129.2265,128.5906,129.1126,55136.0
2019-06-27 10:30:00,136.04,136.17,135.36,135.39,26016.0,129.1031,129.2265,128.4578,128.4863,26016.0
2019-06-27 11:00:00,135.43,135.46,134.78,135.25,24815.0,128.5242,128.5527,127.9074,128.3534,24815.0
2019-06-27 11:30:00,135.26,135.56,135.1,135.56,27936.0,128.3629,128.6476,128.211,128.6476,27936.0
2019-06-27 12:00:00,135.59,135.8,135.5,135.66,25934.0,128.6761,128.8753,128.5906,128.7425,25934.0
2019-06-27 12:30:00,135.67,135.75,135.44,135.51,22110.0,128.752,128.8279,128.5337,128.6001,22110.0
2019-06-27 13:00:00,135.55,135.67,135.47,135.57,14226.0,128.6381,128.752,128.5622,128.6571,14226.0
2019-06-27 13:30:00,135.58,135.62,135.34,135.35,21160.0,128.6666,128.7045,128.4388,128.4483,21160.0
2019-06-27 14:00:00,135.29,135.34,134.73,134.73,32703.0,128.3914,128.4388,127.8599,127.8599,32703.0
2019-06-27 14:30:00,134.78,134.95,134.72,134.76,15662.0,127.9074,128.0687,127.8504,127.8884,15662.0
2019-06-27 15:00:00,134.84,135.06,134.82,135.06,26102.0,127.9643,128.1731,127.9453,128.1731,26102.0
2019-06-27 15:30:00,135.06,135.55,134.91,135.34,123158.0,128.1731,128.6381,128.0307,128.4388,123158.0
2019-06-28 09:30:00,135.48,136.22,135.48,136.0,13721.0,128.5717,129.2739,128.5717,129.0651,13721.0
2019-06-28 10:00:00,135.94,136.14,135.82,135.82,18616.0,129.0082,129.198,128.8943,128.8943,18616.0
2019-06-28 10:30:00,135.84,136.25,135.75,136.19,32420.0,128.9133,129.3024,128.8279,129.2455,32420.0
2019-06-28 11:00:00,136.24,137.37,136.24,137.33,39588.0,129.2929,130.3653,129.2929,130.3273,39588.0
2019-06-28 11:30:00,137.28,137.8,137.12,137.28,65231.0,130.2799,130.7734,130.128,130.2799,65231.0
2019-06-28 12:00:00,137.37,137.78,137.2,137.75,29777.0,130.3653,130.7544,130.204,130.7259,29777.0
2019-06-28 12:30:00,137.74,137.92,137.68,137.81,12979.0,130.7164,130.8872,130.6595,130.7829,12979.0
2019-06-28 13:00:00,137.78,137.81,137.51,137.51,17854.0,130.7544,130.7829,130.4982,130.4982,17854.0
2019-06-28 13:30:00,137.55,137.57,137.36,137.37,24792.0,130.5361,130.5551,130.3558,130.3653,24792.0
2019-06-28 14:00:00,137.3,137.53,137.11,137.49,24908.0,130.2989,130.5171,130.1185,130.4792,24908.0
2019-06-28 14:30:00,137.48,137.5,137.08,137.22,23593.0,130.4697,130.4887,130.0901,130.2229,23593.0
2019-06-28 15:00:00,137.21,137.26,136.95,137.09,49680.0,130.2134,130.2609,129.9667,130.0996,49680.0
2019-06-28 15:30:00,137.12,137.47,136.74,137.24,170737.0,130.128,130.4602,129.7674,130.2419,170737.0
2019-07-01 09:30:00,138.7,139.14,135.91,136.45,69163.0,131.6275,132.045,128.9797,129.4922,69163.0
2019-07-01 10:00:00,136.58,137.31,136.54,136.77,43559.0,129.6156,130.3084,129.5776,129.7959,43559.0
2019-07-01 10:30:00,136.68,136.8,136.21,136.24,98695.0,129.7105,129.8244,129.2644,129.2929,98695.0
2019-07-01 11:00:00,136.21,136.82,135.92,136.65,41272.0,129.2644,129.8433,128.9892,129.682,41272.0
2019-07-01 11:30:00,136.66,137.5,136.66,137.09,54201.0,129.6915,130.4887,129.6915,130.0996,54201.0
2019-07-01 12:00:00,137.03,137.13,136.9,137.01,34037.0,130.0426,130.1375,129.9193,130.0236,34037.0
2019-07-01 12:30:00,137.0,137.14,136.93,137.1,22450.0,130.0142,130.147,129.9477,130.1091,22450.0
2019-07-01 13:00:00,137.11,137.17,136.76,136.91,18644.0,130.1185,130.1755,129.7864,129.9287,18644.0
2019-07-01 13:30:00,136.9,137.13,136.79,137.03,19628.0,129.9193,130.1375,129.8149,130.0426,19628.0
2019-07-01 14:00:00,137.05,137.07,136.53,136.55,20809.0,130.0616,130.0806,129.5681,129.5871,20809.0
2019-07-01 14:30:00,136.56,136.78,136.53,136.67,29673.0,129.5966,129.8054,129.5681,129.701,29673.0
2019-07-01 15:00:00,136.65,137.17,136.64,136.97,39298.0,129.682,130.1755,129.6725,129.9857,39298.0
2019-07-01 15:30:00,136.96,137.59,136.95,137.46,98665.0,129.9762,130.5741,129.9667,130.4507,98665.0
2019-07-02 09:30:00,138.06,138.11,136.5,136.5,31485.0,131.0201,131.0676,129.5397,129.5397,31485.0
2019-07-02 10:00:00,136.31,136.93,136.31,136.69,25620.0,129.3593,129.9477,129.3593,129.72,25620.0
2019-07-02 10:30:00,136.73,136.96,136.61,136.79,9797.0,129.7579,129.9762,129.644,129.8149,9797.0
2019-07-02 11:00:00,136.79,136.98,136.61,136.71,18744.0,129.8149,129.9952,129.644,129.7389,18744.0
2019-07-02 11:30:00,136.72,137.12,136.58,136.81,33257.0,129.7484,130.128,129.6156,129.8338,33257.0
2019-07-02 12:00:00,136.84,136.84,136.35,136.35,28434.0,129.8623,129.8623,129.3973,129.3973,28434.0
2019-07-02 12:30:00,136.37,136.76,135.99,136.06,70722.0,129.4163,129.7864,129.0557,129.1221,70722.0
2019-07-02 13:00:00,136.03,136.38,136.03,136.14,14027.0,129.0936,129.4258,129.0936,129.198,14027.0
2019-07-02 13:30:00,136.14,136.3,136.08,136.17,39076.0,129.198,129.3499,129.1411,129.2265,39076.0
2019-07-02 14:00:00,136.14,136.45,136.11,136.31,46534.0,129.198,129.4922,129.1695,129.3593,46534.0
2019-07-02 14:30:00,136.34,136.63,136.17,136.2,46049.0,129.3878,129.663,129.2265,129.255,46049.0
2019-07-02 15:00:00,136.19,136.4,136.08,136.25,63818.0,129.2455,129.4448,129.1411,129.3024,63818.0
2019-07-02 15:30:00,136.27,137.1,136.27,137.07,100837.0,129.3214,130.1091,129.3214,130.0806,100837.0
2019-07-03 09:30:00,137.54,138.5,136.99,138.42,19240.0,130.5266,131.4377,130.0047,131.3617,19240.0
2019-07-03 10:00:00,138.42,138.83,137.96,138.67,19857.0,131.3617,131.7508,130.9252,131.599,19857.0
2019-07-03 10:30:00,138.69,138.94,138.59,138.82,40160.0,131.618,131.8552,131.5231,131.7414,40160.0
2019-07-03 11:00:00,138.8,138.86,138.38,138.75,25867.0,131.7224,131.7793,131.3238,131.6749,25867.0
2019-07-03 11:30:00,138.73,139.55,138.73,139.37,67399.0,131.6559,132.4341,131.6559,132.2633,67399.0
2019-07-03 12:00:00,139.35,139.76,139.2,139.44,35542.0,132.2443,132.6334,132.102,132.3297,35542.0
2019-07-03 12:30:00,139.46,140.0,139.44,140.0,104666.0,132.3487,132.8612,132.3297,132.8612,104666.0
2019-07-05 09:30:00,139.61,139.79,138.2,138.81,28942.0,132.4911,132.6619,131.153,131.7319,28942.0
2019-07-05 10:00:00,138.76,139.16,138.66,138.78,26695.0,131.6844,132.064,131.5895,131.7034,26695.0
2019-07-05 10:30:00,138.84,139.44,138.79,139.44,17073.0,131.7603,132.3297,131.7129,132.3297,17073.0
2019-07-05 11:00:00,139.38,139.86,139.25,139.86,14058.0,132.2728,132.7283,132.1494,132.7283,14058.0
2019-07-05 11:30:00,139.87,140.0,139.66,139.74,23007.0,132.7378,132.8612,132.5385,132.6144,23007.0
2019-07-05 12:00:00,139.78,140.0,139.5,139.9,19594.0,132.6524,132.8612,132.3867,132.7663,19594.0
2019-07-05 12:30:00,139.9,139.96,139.71,139.81,24194.0,132.7663,132.8232,132.586,132.6809,24194.0
2019-07-05 13:00:00,139.79,139.8,139.6,139.64,17025.0,132.6619,132.6714,132.4816,132.5195,17025.0
2019-07-05 13:30:00,139.66,139.84,139.66,139.73,12542.0,132.5385,132.7093,132.5385,132.605,12542.0
2019-07-05 14:00:00,139.76,139.89,139.71,139.74,13247.0,132.6334,132.7568,132.586,132.6144,13247.0
2019-07-05 14:30:00,139.74,139.96,139.74,139.92,17486.0,132.6144,132.8232,132.6144,132.7853,17486.0
2019-07-05 15:00:00,139.92,139.97,139.83,139.89,18788.0,132.7853,132.8327,132.6999,132.7568,18788.0
2019-07-05 15:30:00,139.88,139.95,139.56,139.79,63864.0,132.7473,132.8137,132.4436,132.6619,63864.0
2019-07-08 09:30:00,138.79,139.51,138.41,138.85,24079.0,131.7129,132.3962,131.3523,131.7698,24079.0
2019-07-08 10:00:00,138.57,139.17,138.57,138.9,15485.0,131.5041,132.0735,131.5041,131.8173,15485.0
2019-07-08 10:30:00,138.89,139.0,138.47,138.75,14958.0,131.8078,131.9122,131.4092,131.6749,14958.0
2019-07-08 11:00:00,138.81,138.88,138.23,138.27,26587.0,131.7319,131.7983,131.1814,131.2194,26587.0
2019-07-08 11:30:00,138.24,138.64,138.13,138.16,26276.0,131.1909,131.5705,131.0865,131.115,26276.0
2019-07-08 12:00:00,138.18,138.18,136.99,137.11,66885.0,131.134,131.134,130.0047,130.1185,66885.0
2019-07-08 12:30:00,137.11,137.42,136.93,136.93,32431.0,130.1185,130.4127,129.9477,129.9477,32431.0
2019-07-08 13:00:00,136.94,137.22,136.88,136.92,31017.0,129.9572,130.2229,129.9003,129.9382,31017.0
2019-07-08 13:30:00,136.94,137.03,136.61,136.94,46134.0,129.9572,130.0426,129.644,129.9572,46134.0
2019-07-08 14:00:00,136.96,137.2,136.75,137.2,38068.0,129.9762,130.204,129.7769,130.204,38068.0
2019-07-08 14:30:00,137.21,137.44,137.0,137.36,23206.0,130.2134,130.4317,130.0142,130.3558,23206.0
2019-07-08 15:00:00,137.31,137.6,137.22,137.53,25261.0,130.3084,130.5836,130.2229,130.5171,25261.0
2019-07-08 15:30:00,137.53,138.1,137.52,138.07,114579.0,130.5171,131.0581,130.5076,131.0296,114579.0
2019-07-09 09:30:00,137.97,138.0,136.71,137.63,63582.0,130.9347,130.9632,129.7389,130.612,63582.0
2019-07-09 10:00:00,137.66,137.74,136.44,136.75,44459.0,130.6405,130.7164,129.4827,129.7769,44459.0
2019-07-09 10:30:00,136.71,137.5,136.68,137.28,24132.0,129.7389,130.4887,129.7105,130.2799,24132.0
2019-07-09 11:00:00,137.37,137.71,137.23,137.35,13432.0,130.3653,130.688,130.2324,130.3463,13432.0
2019-07-09 11:30:00,137.41,137.61,137.37,137.56,9111.0,130.4033,130.5931,130.3653,130.5456,9111.0
2019-07-09 12:00:00,137.56,137.63,137.43,137.48,16588.0,130.5456,130.612,130.4222,130.4697,16588.0
2019-07-09 12:30:00,137.48,137.48,137.0,137.29,44314.0,130.4697,130.4697,130.0142,130.2894,44314.0
2019-07-09 13:00:00,137.25,137.72,137.12,137.71,32913.0,130.2514,130.6974,130.128,130.688,32913.0
2019-07-09 13:30:00,137.67,137.7,137.41,137.48,17714.0,130.65,130.6785,130.4033,130.4697,17714.0
2019-07-09 14:00:00,137.53,137.58,137.43,137.52,19350.0,130.5171,130.5646,130.4222,130.5076,19350.0
2019-07-09 14:30:00,137.52,137.7,137.41,137.54,27781.0,130.5076,130.6785,130.4033,130.5266,27781.0
2019-07-09 15:00:00,137.51,137.78,137.47,137.72,33258.0,130.4982,130.7544,130.4602,130.6974,33258.0
2019-07-09 15:30:00,137.76,137.96,137.61,137.93,72101.0,130.7354,130.9252,130.5931,130.8967,72101.0
2019-07-10 09:30:00,138.42,138.97,138.06,138.11,18952.0,131.3617,131.8837,131.0201,131.0676,18952.0
2019-07-10 10:00:00,138.06,138.72,137.75,138.09,33097.0,131.0201,131.6465,130.7259,131.0486,33097.0
2019-07-10 10:30:00,138.02,138.36,137.52,137.52,25566.0,130.9821,131.3048,130.5076,130.5076,25566.0
2019-07-10 11:00:00,137.53,137.66,136.85,137.18,19765.0,130.5171,130.6405,129.8718,130.185,19765.0
2019-07-10 11:30:00,137.18,137.28,136.82,137.11,20991.0,130.185,130.2799,129.8433,130.1185,20991.0
2019-07-10 12:00:00,137.32,137.39,136.86,136.96,13212.0,130.3178,130.3843,129.8813,129.9762,13212.0
2019-07-10 12:30:00,136.95,137.55,136.95,137.25,15995.0,129.9667,130.5361,129.9667,130.2514,15995.0
2019-07-10 13:00:00,137.3,137.41,136.88,136.94,38338.0,130.2989,130.4033,129.9003,129.9572,38338.0
2019-07-10 13:30:00,136.99,137.14,136.74,136.95,19545.0,130.0047,130.147,129.7674,129.9667,19545.0
2019-07-10 14:00:00,137.0,137.42,136.96,137.19,13834.0,130.0142,130.4127,129.9762,130.1945,13834.0
2019-07-10 14:30:00,137.22,137.25,136.9,136.93,15420.0,130.2229,130.2514,129.9193,129.9477,15420.0
2019-07-10 15:00:00,136.91,136.98,136.57,136.57,26702.0,129.9287,129.9952,129.6061,129.6061,26702.0
2019-07-10 15:30:00,136.58,137.05,136.31,136.92,78561.0,129.6156,130.0616,129.3593,129.9382,78561.0
2019-07-11 09:30:00,136.47,136.82,135.7,136.23,61640.0,129.5112,129.8433,128.7804,129.2834,61640.0
2019-07-11 10:00:00,136.27,136.49,135.78,135.89,35435.0,129.3214,129.5302,128.8564,128.9608,35435.0
2019-07-11 10:30:00,135.88,135.88,135.16,135.29,54793.0,128.9513,128.9513,128.268,128.3914,54793.0
2019-07-11 11:00:00,135.26,136.0,135.17,135.93,37546.0,128.3629,129.0651,128.2775,128.9987,37546.0
2019-07-11 11:30:00,135.92,136.22,135.78,136.08,16740.0,128.9892,129.2739,128.8564,129.1411,16740.0
2019-07-11 12:00:00,136.03,136.54,135.98,136.33,14949.0,129.0936,129.5776,129.0462,129.3783,14949.0
2019-07-11 12:30:00,136.43,136.74,136.31,136.58,16141.0,129.4732,129.7674,129.3593,129.6156,16141.0
2019-07-11 13:00:00,136.58,136.6,135.77,135.77,20683.0,129.6156,129.6346,128.8469,128.8469,20683.0
2019-07-11 13:30:00,135.77,135.98,135.5,135.96,28301.0,128.8469,129.0462,128.5906,129.0272,28301.0
2019-07-11 14:00:00,135.96,136.0,135.8,135.82,17122.0,129.0272,129.0651,128.8753,128.8943,17122.0
2019-07-11 14:30:00,135.82,136.46,135.76,136.33,17755.0,128.8943,129.5017,128.8374,129.3783,17755.0
2019-07-11 15:00:00,136.33,136.73,136.28,136.51,30663.0,129.3783,129.7579,129.3309,129.5491,30663.0
2019-07-11 15:30:00,136.51,136.91,136.47,136.81,70885.0,129.5491,129.9287,129.5112,129.8338,70885.0
2019-07-12 09:30:00,136.64,138.0,136.39,136.39,47472.0,129.6725,130.9632,129.4353,129.4353,47472.0
2019-07-12 10:00:00,136.42,136.6,135.74,136.15,47403.0,129.4637,129.6346,128.8184,129.2075,47403.0
2019-07-12 10:30:00,136.13,136.14,135.14,135.37,71596.0,129.1885,129.198,128.249,128.4673,71596.0
2019-07-12 11:00:00,135.33,135.38,134.66,135.16,118306.0,128.4293,128.4768,127.7935,128.268,118306.0
2019-07-12 11:30:00,135.2,135.52,135.14,135.52,27926.0,128.3059,128.6096,128.249,128.6096,27926.0
2019-07-12 12:00:00,135.51,135.64,135.4,135.64,31514.0,128.6001,128.7235,128.4957,128.7235,31514.0
2019-07-12 12:30:00,135.61,135.66,135.38,135.5,26324.0,128.695,128.7425,128.4768,128.5906,26324.0
2019-07-12 13:00:00,135.51,135.63,135.13,135.18,24927.0,128.6001,128.714,128.2395,128.287,24927.0
2019-07-12 13:30:00,135.18,135.24,134.77,135.2,23960.0,128.287,128.3439,127.8979,128.3059,23960.0
2019-07-12 14:00:00,135.22,135.34,135.11,135.27,17982.0,128.3249,128.4388,128.2205,128.3724,17982.0
2019-07-12 14:30:00,135.24,135.78,135.21,135.78,30978.0,128.3439,128.8564,128.3154,128.8564,30978.0
2019-07-12 15:00:00,135.75,136.0,135.64,135.9,19735.0,128.8279,129.0651,128.7235,128.9702,19735.0
2019-07-12 15:30:00,135.89,136.07,135.71,135.78,82838.0,128.9608,129.1316,128.7899,128.8564,82838.0
2019-07-15 09:30:00,136.2,136.2,132.51,133.15,69875.0,129.255,129.255,125.7531,126.3605,69875.0
2019-07-15 10:00:00,133.36,134.85,133.16,134.4,90009.0,126.5598,127.9738,126.37,127.5467,90009.0
2019-07-15 10:30:00,134.48,134.75,134.41,134.53,25624.0,127.6227,127.8789,127.5562,127.6701,25624.0
2019-07-15 11:00:00,134.48,134.58,133.97,133.97,35098.0,127.6227,127.7176,127.1387,127.1387,35098.0
2019-07-15 11:30:00,133.98,134.25,133.67,134.19,23506.0,127.1482,127.4044,126.854,127.3474,23506.0
2019-07-15 12:00:00,134.18,134.19,133.91,134.04,14774.0,127.338,127.3474,127.0817,127.2051,14774.0
2019-07-15 12:30:00,134.05,134.3,133.94,134.03,26840.0,127.2146,127.4518,127.1102,127.1956,26840.0
2019-07-15 13:00:00,134.09,134.97,134.09,134.94,27843.0,127.2525,128.0877,127.2525,128.0592,27843.0
2019-07-15 13:30:00,134.97,135.24,134.9,134.96,40170.0,128.0877,128.3439,128.0212,128.0782,40170.0
2019-07-15 14:00:00,134.96,135.06,134.89,134.99,29080.0,128.0782,128.1731,128.0118,128.1067,29080.0
2019-07-15 14:30:00,134.95,135.05,134.77,134.81,21363.0,128.0687,128.1636,127.8979,127.9358,21363.0
2019-07-15 15:00:00,134.82,134.92,134.63,134.78,27713.0,127.9453,128.0402,127.765,127.9074,27713.0
2019-07-15 15:30:00,134.79,134.9,134.44,134.73,171520.0,127.9168,128.0212,127.5847,127.8599,171520.0
2019-07-16 09:30:00,135.18,136.54,135.0,136.3,85308.0,128.287,129.5776,128.1161,129.3499,85308.0
2019-07-16 10:00:00,136.3,137.36,136.21,136.94,67871.0,129.3499,130.3558,129.2644,129.9572,67871.0
2019-07-16 10:30:00,137.02,137.2,136.53,136.79,44794.0,130.0331,130.204,129.5681,129.8149,44794.0
2019-07-16 11:00:00,136.83,136.97,136.44,136.78,56267.0,129.8528,129.9857,129.4827,129.8054,56267.0
2019-07-16 11:30:00,136.9,137.22,136.79,137.06,36396.0,129.9193,130.2229,129.8149,130.0711,36396.0
2019-07-16 12:00:00,137.02,137.2,136.81,137.04,31304.0,130.0331,130.204,129.8338,130.0521,31304.0
2019-07-16 12:30:00,137.1,137.38,137.04,137.27,26454.0,130.1091,130.3748,130.0521,130.2704,26454.0
2019-07-16 13:00:00,137.38,137.97,137.36,137.91,28480.0,130.3748,130.9347,130.3558,130.8778,28480.0
2019-07-16 13:30:00,137.93,137.95,137.55,137.8,66509.0,130.8967,130.9157,130.5361,130.7734,66509.0
2019-07-16 14:00:00,137.82,138.0,137.6,137.74,75862.0,130.7923,130.9632,130.5836,130.7164,75862.0
2019-07-16 14:30:00,137.8,137.97,137.67,137.83,49332.0,130.7734,130.9347,130.65,130.8018,49332.0
2019-07-16 15:00:00,137.83,138.12,137.64,137.76,105963.0,130.8018,131.077,130.6215,130.7354,105963.0
2019-07-16 15:30:00,137.75,137.89,137.46,137.61,191058.0,130.7259,130.8588,130.4507,130.5931,191058.0
2019-07-17 09:30:00,137.89,138.0,136.81,137.29,21748.0,130.8588,130.9632,129.8338,130.2894,21748.0
2019-07-17 10:00:00,137.35,137.35,136.24,136.26,15921.0,130.3463,130.3463,129.2929,129.3119,15921.0
2019-07-17 10:30:00,136.25,136.98,136.09,136.98,23020.0,129.3024,129.9952,129.1506,129.9952,23020.0
2019-07-17 11:00:00,136.98,138.24,136.98,137.9,41712.0,129.9952,131.1909,129.9952,130.8683,41712.0
2019-07-17 11:30:00,137.9,138.69,137.82,138.56,24991.0,130.8683,131.618,130.7923,131.4946,24991.0
2019-07-17 12:00:00,138.55,138.95,138.26,138.81,34808.0,131.4851,131.8647,131.2099,131.7319,34808.0
2019-07-17 12:30:00,138.83,138.99,138.51,138.56,26744.0,131.7508,131.9027,131.4472,131.4946,26744.0
2019-07-17 13:00:00,138.49,138.62,138.16,138.36,24453.0,131.4282,131.5516,131.115,131.3048,24453.0
2019-07-17 13:30:00,138.39,138.51,138.21,138.37,16286.0,131.3333,131.4472,131.1625,131.3143,16286.0
2019-07-17 14:00:00,138.36,138.36,137.47,137.8,30421.0,131.3048,131.3048,130.4602,130.7734,30421.0
2019-07-17 14:30:00,137.79,137.99,137.65,137.85,22800.0,130.7639,130.9537,130.631,130.8208,22800.0
2019-07-17 15:00:00,137.83,138.08,137.4,137.79,39735.0,130.8018,131.0391,130.3938,130.7639,39735.0
2019-07-17 15:30:00,137.73,138.11,137.57,137.61,93024.0,130.7069,131.0676,130.5551,130.5931,93024.0
2019-07-18 09:30:00,137.43,137.72,135.18,135.82,41757.0,130.4222,130.6974,128.287,128.8943,41757.0
2019-07-18 10:00:00,135.82,136.04,135.13,135.8,47833.0,128.8943,129.1031,128.2395,128.8753,47833.0
2019-07-18 10:30:00,135.75,135.93,134.83,135.21,24099.0,128.8279,128.9987,127.9548,128.3154,24099.0
2019-07-18 11:00:00,135.19,135.77,135.07,135.51,36371.0,128.2965,128.8469,128.1826,128.6001,36371.0
2019-07-18 11:30:00,135.47,135.88,135.28,135.75,26180.0,128.5622,128.9513,128.3819,128.8279,26180.0
2019-07-18 12:00:00,135.75,136.09,135.47,135.86,49892.0,128.8279,129.1506,128.5622,128.9323,49892.0
2019-07-18 12:30:00,135.88,136.21,135.87,136.14,19108.0,128.9513,129.2644,128.9418,129.198,19108.0
2019-07-18 13:00:00,136.19,136.42,135.84,136.25,59192.0,129.2455,129.4637,128.9133,129.3024,59192.0
2019-07-18 13:30:00,136.25,136.27,135.82,136.19,33339.0,129.3024,129.3214,128.8943,129.2455,33339.0
2019-07-18 14:00:00,136.16,136.33,135.97,136.26,38546.0,129.217,129.3783,129.0367,129.3119,38546.0
2019-07-18 14:30:00,136.22,136.61,136.22,136.55,89496.0,129.2739,129.644,129.2739,129.5871,89496.0
2019-07-18 15:00:00,136.48,136.6,136.2,136.3,37339.0,129.5207,129.6346,129.255,129.3499,37339.0
2019-07-18 15:30:00,136.28,136.45,136.2,136.43,89056.0,129.3309,129.4922,129.255,129.4732,89056.0
2019-07-19 09:30:00,136.86,137.54,136.55,136.59,50130.0,129.8813,130.5266,129.5871,129.6251,50130.0
2019-07-19 10:00:00,136.7,136.91,136.47,136.78,20733.0,129.7295,129.9287,129.5112,129.8054,20733.0
2019-07-19 10:30:00,136.79,136.79,136.27,136.55,42719.0,129.8149,129.8149,129.3214,129.5871,42719.0
2019-07-19 11:00:00,136.49,136.75,136.26,136.68,20981.0,129.5302,129.7769,129.3119,129.7105,20981.0
2019-07-19 11:30:00,136.69,136.89,136.42,136.75,20998.0,129.72,129.9098,129.4637,129.7769,20998.0
2019-07-19 12:00:00,136.72,136.84,136.6,136.69,27105.0,129.7484,129.8623,129.6346,129.72,27105.0
2019-07-19 12:30:00,136.69,136.77,136.5,136.57,37193.0,129.72,129.7959,129.5397,129.6061,37193.0
2019-07-19 13:00:00,136.56,136.61,136.3,136.46,28428.0,129.5966,129.644,129.3499,129.5017,28428.0
2019-07-19 13:30:00,136.49,136.54,136.38,136.5,21436.0,129.5302,129.5776,129.4258,129.5397,21436.0
2019-07-19 14:00:00,136.52,136.53,136.14,136.16,22011.0,129.5586,129.5681,129.198,129.217,22011.0
2019-07-19 14:30:00,136.19,136.49,135.89,136.49,26627.0,129.2455,129.5302,128.9608,129.5302,26627.0
2019-07-19 15:00:00,136.43,136.5,136.14,136.43,31390.0,129.4732,129.5397,129.198,129.4732,31390.0
2019-07-19 15:30:00,136.38,136.46,135.91,136.02,71881.0,129.4258,129.5017,128.9797,129.0841,71881.0
2019-07-22 09:30:00,135.89,136.31,135.4,136.22,33765.0,128.9608,129.3593,128.4957,129.2739,33765.0
2019-07-22 10:00:00,136.23,136.82,136.16,136.28,37253.0,129.2834,129.8433,129.217,129.3309,37253.0
2019-07-22 10:30:00,136.24,136.25,135.23,135.27,27653.0,129.2929,129.3024,128.3344,128.3724,27653.0
2019-07-22 11:00:00,135.28,135.52,135.13,135.4,20211.0,128.3819,128.6096,128.2395,128.4957,20211.0
2019-07-22 11:30:00,135.41,135.63,135.02,135.29,20837.0,128.5052,128.714,128.1351,128.3914,20837.0
2019-07-22 12:00:00,135.28,135.7,135.16,135.68,14047.0,128.3819,128.7804,128.268,128.7615,14047.0
2019-07-22 12:30:00,135.65,135.65,135.27,135.29,25430.0,128.733,128.733,128.3724,128.3914,25430.0
2019-07-22 13:00:00,135.31,135.98,135.16,135.28,52789.0,128.4103,129.0462,128.268,128.3819,52789.0
2019-07-22 13:30:00,135.3,135.4,134.98,135.06,56671.0,128.4008,128.4957,128.0972,128.1731,56671.0
2019-07-22 14:00:00,135.09,135.13,134.88,134.88,13362.0,128.2016,128.2395,128.0023,128.0023,13362.0
2019-07-22 14:30:00,134.87,134.91,134.69,134.86,21095.0,127.9928,128.0307,127.8219,127.9833,21095.0
2019-07-22 15:00:00,134.84,134.9,134.58,134.84,42373.0,127.9643,128.0212,127.7176,127.9643,42373.0
2019-07-22 15:30:00,134.86,134.86,134.19,134.52,134281.0,127.9833,127.9833,127.3474,127.6606,134281.0
2019-07-23 09:30:00,135.0,136.04,134.87,135.83,88002.0,128.1161,129.1031,127.9928,128.9038,88002.0
2019-07-23 10:00:00,135.9,135.9,135.21,135.53,122519.0,128.9702,128.9702,128.3154,128.6191,122519.0
2019-07-23 10:30:00,135.53,135.53,134.74,134.85,16654.0,128.6191,128.6191,127.8694,127.9738,16654.0
2019-07-23 11:00:00,134.84,135.18,134.68,135.05,27468.0,127.9643,128.287,127.8125,128.1636,27468.0
2019-07-23 11:30:00,135.0,135.52,135.0,135.26,83497.0,128.1161,128.6096,128.1161,128.3629,83497.0
2019-07-23 12:00:00,135.25,135.65,135.05,135.52,61295.0,128.3534,128.733,128.1636,128.6096,61295.0
2019-07-23 12:30:00,135.49,135.68,135.32,135.44,68475.0,128.5812,128.7615,128.4198,128.5337,68475.0
2019-07-23 13:00:00,135.43,135.49,134.86,134.89,36902.0,128.5242,128.5812,127.9833,128.0118,36902.0
2019-07-23 13:30:00,134.9,135.78,134.87,135.56,38456.0,128.0212,128.8564,127.9928,128.6476,38456.0
2019-07-23 14:00:00,135.57,135.59,135.2,135.52,38166.0,128.6571,128.6761,128.3059,128.6096,38166.0
2019-07-23 14:30:00,135.54,135.57,135.38,135.48,30632.0,128.6286,128.6571,128.4768,128.5717,30632.0
2019-07-23 15:00:00,135.47,135.76,135.4,135.56,54954.0,128.5622,128.8374,128.4957,128.6476,54954.0
2019-07-23 15:30:00,135.56,135.74,135.37,135.72,106328.0,128.6476,128.8184,128.4673,128.7994,106328.0
2019-07-24 09:30:00,135.45,136.64,135.17,135.2,54000.0,128.5432,129.6725,128.2775,128.3059,54000.0
2019-07-24 10:00:00,135.2,135.59,134.98,135.05,137979.0,128.3059,128.6761,128.0972,128.1636,137979.0
2019-07-24 10:30:00,135.05,135.79,134.94,135.56,50818.0,128.1636,128.8659,128.0592,128.6476,50818.0
2019-07-24 11:00:00,135.62,135.97,135.46,135.8,71768.0,128.7045,129.0367,128.5527,128.8753,71768.0
2019-07-24 11:30:00,135.8,136.01,135.61,135.67,66120.0,128.8753,129.0746,128.695,128.752,66120.0
2019-07-24 12:00:00,135.66,135.73,135.55,135.57,40645.0,128.7425,128.8089,128.6381,128.6571,40645.0
2019-07-24 12:30:00,135.55,136.15,135.42,135.7,127871.0,128.6381,129.2075,128.5147,128.7804,127871.0
2019-07-24 13:00:00,135.7,135.83,135.65,135.73,62471.0,128.7804,128.9038,128.733,128.8089,62471.0
2019-07-24 13:30:00,135.73,136.67,135.68,136.67,202050.0,128.8089,129.701,128.7615,129.701,202050.0
2019-07-24 14:00:00,136.6,136.92,136.31,136.74,21749.0,129.6346,129.9382,129.3593,129.7674,21749.0
2019-07-24 14:30:00,136.75,136.8,136.42,136.66,21780.0,129.7769,129.8244,129.4637,129.6915,21780.0
2019-07-24 15:00:00,136.57,136.69,136.41,136.68,26582.0,129.6061,129.72,129.4542,129.7105,26582.0
2019-07-24 15:30:00,136.65,137.56,136.63,137.5,170054.0,129.682,130.5456,129.663,130.4887,170054.0
2019-07-25 09:30:00,139.44,139.8,134.01,134.34,231553.0,132.3297,132.6714,127.1766,127.4898,231553.0
2019-07-25 10:00:00,134.34,136.48,134.26,135.89,193447.0,127.4898,129.5207,127.4139,128.9608,193447.0
2019-07-25 10:30:00,135.84,136.46,135.16,136.35,62853.0,128.9133,129.5017,128.268,129.3973,62853.0
2019-07-25 11:00:00,136.13,139.33,136.07,138.93,201046.0,129.1885,132.2253,129.1316,131.8457,201046.0
2019-07-25 11:30:00,138.93,139.03,135.92,137.13,251016.0,131.8457,131.9406,128.9892,130.1375,251016.0
2019-07-25 12:00:00,137.07,137.07,135.96,136.02,51106.0,130.0806,130.0806,129.0272,129.0841,51106.0
2019-07-25 12:30:00,136.0,136.23,135.69,136.16,22923.0,129.0651,129.2834,128.771,129.217,22923.0
2019-07-25 13:00:00,136.2,136.3,135.37,135.37,33850.0,129.255,129.3499,128.4673,128.4673,33850.0
2019-07-25 13:30:00,135.4,135.82,135.23,135.23,34528.0,128.4957,128.8943,128.3344,128.3344,34528.0
2019-07-25 14:00:00,135.27,135.49,134.3,134.36,37845.0,128.3724,128.5812,127.4518,127.5088,37845.0
2019-07-25 14:30:00,134.4,135.18,134.35,134.93,51693.0,127.5467,128.287,127.4993,128.0497,51693.0
2019-07-25 15:00:00,134.83,134.96,134.59,134.72,38953.0,127.9548,128.0782,127.727,127.8504,38953.0
2019-07-25 15:30:00,134.72,134.89,133.96,134.51,149633.0,127.8504,128.0118,127.1292,127.6511,149633.0
2019-07-26 09:30:00,135.2,137.79,134.56,137.66,46788.0,128.3059,130.7639,127.6986,130.6405,46788.0
2019-07-26 10:00:00,137.57,138.71,137.45,138.2,51504.0,130.5551,131.637,130.4412,131.153,51504.0
2019-07-26 10:30:00,138.07,138.5,137.58,138.19,40133.0,131.0296,131.4377,130.5646,131.1435,40133.0
2019-07-26 11:00:00,138.13,138.52,137.95,138.32,23177.0,131.0865,131.4567,130.9157,131.2668,23177.0
2019-07-26 11:30:00,138.33,138.74,138.12,138.69,20429.0,131.2763,131.6654,131.077,131.618,20429.0
2019-07-26 12:00:00,138.67,138.86,138.5,138.74,11842.0,131.599,131.7793,131.4377,131.6654,11842.0
2019-07-26 12:30:00,138.73,139.0,138.4,138.74,20343.0,131.6559,131.9122,131.3428,131.6654,20343.0
2019-07-26 13:00:00,138.8,138.8,138.24,138.28,17226.0,131.7224,131.7224,131.1909,131.2289,17226.0
2019-07-26 13:30:00,138.23,138.96,138.11,138.84,59195.0,131.1814,131.8742,131.0676,131.7603,59195.0
2019-07-26 14:00:00,138.84,139.09,138.47,138.47,28139.0,131.7603,131.9976,131.4092,131.4092,28139.0
2019-07-26 14:30:00,138.53,138.56,137.75,137.82,120533.0,131.4661,131.4946,130.7259,130.7923,120533.0
2019-07-26 15:00:00,137.78,137.91,137.0,137.19,47005.0,130.7544,130.8778,130.0142,130.1945,47005.0
2019-07-26 15:30:00,137.2,137.4,136.51,136.8,196895.0,130.204,130.3938,129.5491,129.8244,196895.0
2019-07-29 09:30:00,136.8,137.23,136.09,136.28,21517.0,129.8244,130.2324,129.1506,129.3309,21517.0
2019-07-29 10:00:00,136.38,136.4,135.52,136.16,18927.0,129.4258,129.4448,128.6096,129.217,18927.0
2019-07-29 10:30:00,136.15,136.22,135.53,135.62,28031.0,129.2075,129.2739,128.6191,128.7045,28031.0
2019-07-29 11:00:00,135.59,136.05,135.36,135.96,23395.0,128.6761,129.1126,128.4578,129.0272,23395.0
2019-07-29 11:30:00,135.89,135.98,135.26,135.36,32259.0,128.9608,129.0462,128.3629,128.4578,32259.0
2019-07-29 12:00:00,135.33,135.87,135.22,135.78,42384.0,128.4293,128.9418,128.3249,128.8564,42384.0
2019-07-29 12:30:00,135.78,135.89,135.45,135.46,38959.0,128.8564,128.9608,128.5432,128.5527,38959.0
2019-07-29 13:00:00,135.5,135.94,135.43,135.93,22883.0,128.5906,129.0082,128.5242,128.9987,22883.0
2019-07-29 13:30:00,135.93,135.95,135.53,135.62,17986.0,128.9987,129.0177,128.6191,128.7045,17986.0
2019-07-29 14:00:00,135.69,135.97,135.5,135.59,21482.0,128.771,129.0367,128.5906,128.6761,21482.0
2019-07-29 14:30:00,135.59,135.7,135.3,135.3,43731.0,128.6761,128.7804,128.4008,128.4008,43731.0
2019-07-29 15:00:00,135.31,135.52,134.85,134.95,40538.0,128.4103,128.6096,127.9738,128.0687,40538.0
2019-07-29 15:30:00,134.97,136.18,134.97,136.04,136342.0,128.0877,129.236,128.0877,129.1031,136342.0
2019-07-30 09:30:00,137.25,140.0,137.13,138.5,78742.0,130.2514,132.8612,130.1375,131.4377,78742.0
2019-07-30 10:00:00,138.37,139.38,138.37,139.06,54357.0,131.3143,132.2728,131.3143,131.9691,54357.0
2019-07-30 10:30:00,139.21,140.02,139.16,139.89,147175.0,132.1115,132.8802,132.064,132.7568,147175.0
2019-07-30 11:00:00,139.92,140.0,139.15,139.19,128643.0,132.7853,132.8612,132.0545,132.0925,128643.0
2019-07-30 11:30:00,139.16,139.16,138.3,138.57,70910.0,132.064,132.064,131.2479,131.5041,70910.0
2019-07-30 12:00:00,138.59,139.83,138.53,139.81,43632.0,131.5231,132.6999,131.4661,132.6809,43632.0
2019-07-30 12:30:00,139.78,140.0,139.66,139.85,53455.0,132.6524,132.8612,132.5385,132.7188,53455.0
2019-07-30 13:00:00,139.85,140.34,139.78,140.16,98512.0,132.7188,133.1838,132.6524,133.013,98512.0
2019-07-30 13:30:00,140.14,140.35,139.96,140.19,26501.0,132.994,133.1933,132.8232,133.0415,26501.0
2019-07-30 14:00:00,140.17,140.55,139.97,139.98,87513.0,133.0225,133.3831,132.8327,132.8422,87513.0
2019-07-30 14:30:00,139.99,140.35,139.44,140.12,135999.0,132.8517,133.1933,132.3297,132.9751,135999.0
2019-07-30 15:00:00,140.07,140.71,140.06,140.53,42674.0,132.9276,133.535,132.9181,133.3642,42674.0
2019-07-30 15:30:00,140.53,140.72,140.05,140.36,123662.0,133.3642,133.5445,132.9086,133.2028,123662.0
2019-07-31 09:30:00,139.8,141.84,139.68,141.0,68382.0,132.6714,134.6074,132.5575,133.8102,68382.0
2019-07-31 10:00:00,140.88,141.49,140.88,141.41,95377.0,133.6963,134.2752,133.6963,134.1993,95377.0
2019-07-31 10:30:00,141.22,141.71,141.02,141.62,100244.0,134.019,134.484,133.8292,134.3986,100244.0
2019-07-31 11:00:00,141.65,141.83,141.19,141.43,38910.0,134.427,134.5979,133.9905,134.2183,38910.0
2019-07-31 11:30:00,141.5,141.59,141.07,141.13,44805.0,134.2847,134.3701,133.8766,133.9336,44805.0
2019-07-31 12:00:00,141.15,141.47,141.1,141.16,26554.0,133.9525,134.2562,133.9051,133.962,26554.0
2019-07-31 12:30:00,141.17,141.34,140.83,141.31,29097.0,133.9715,134.1329,133.6489,134.1044,29097.0
2019-07-31 13:00:00,141.33,141.57,141.08,141.08,28986.0,134.1234,134.3511,133.8861,133.8861,28986.0
2019-07-31 13:30:00,141.13,141.37,140.71,141.16,22760.0,133.9336,134.1613,133.535,133.962,22760.0
2019-07-31 14:00:00,140.89,140.89,140.24,140.31,40750.0,133.7058,133.7058,133.0889,133.1554,40750.0
2019-07-31 14:30:00,140.4,140.68,138.31,139.0,43645.0,133.2408,133.5065,131.2574,131.9122,43645.0
2019-07-31 15:00:00,139.05,140.11,138.82,139.69,83613.0,131.9596,132.9656,131.7414,132.567,83613.0
2019-07-31 15:30:00,139.65,139.65,138.29,138.32,127163.0,132.529,132.529,131.2384,131.2668,127163.0
2019-08-01 09:30:00,138.38,139.79,137.43,139.31,35724.0,131.3238,132.6619,130.4222,132.2064,35724.0
2019-08-01 10:00:00,139.21,139.85,139.11,139.85,16841.0,132.1115,132.7188,132.0166,132.7188,16841.0
2019-08-01 10:30:00,139.86,140.47,139.86,140.14,22719.0,132.7283,133.3072,132.7283,132.994,22719.0
2019-08-01 11:00:00,140.27,140.41,139.68,139.72,18517.0,133.1174,133.2503,132.5575,132.5955,18517.0
2019-08-01 11:30:00,139.64,139.69,138.5,138.62,25730.0,132.5195,132.567,131.4377,131.5516,25730.0
2019-08-01 12:00:00,138.59,138.64,137.96,138.2,25636.0,131.5231,131.5705,130.9252,131.153,25636.0
2019-08-01 12:30:00,138.18,138.39,137.93,138.26,28912.0,131.134,131.3333,130.8967,131.2099,28912.0
2019-08-01 13:00:00,138.21,138.38,136.95,136.95,32025.0,131.1625,131.3238,129.9667,129.9667,32025.0
2019-08-01 13:30:00,136.96,137.5,135.78,136.44,39310.0,129.9762,130.4887,128.8564,129.4827,39310.0
2019-08-01 14:00:00,136.5,137.43,136.44,137.43,30492.0,129.5397,130.4222,129.4827,130.4222,30492.0
2019-08-01 14:30:00,137.51,137.51,136.37,136.66,35958.0,130.4982,130.4982,129.4163,129.6915,35958.0
2019-08-01 15:00:00,136.65,137.04,136.39,136.8,36759.0,129.682,130.0521,129.4353,129.8244,36759.0
2019-08-01 15:30:00,136.86,136.92,136.29,136.68,123921.0,129.8813,129.9382,129.3404,129.7105,123921.0
2019-08-02 09:30:00,135.56,136.09,134.28,135.73,54021.0,128.6476,129.1506,127.4329,128.8089,54021.0
2019-08-02 10:00:00,135.63,137.0,135.05,137.0,29426.0,128.714,130.0142,128.1636,130.0142,29426.0
2019-08-02 10:30:00,136.82,136.89,136.19,136.63,20754.0,129.8433,129.9098,129.2455,129.663,20754.0
2019-08-02 11:00:00,136.59,137.52,136.58,137.12,19561.0,129.6251,130.5076,129.6156,130.128,19561.0
2019-08-02 11:30:00,137.06,137.23,136.59,137.23,12414.0,130.0711,130.2324,129.6251,130.2324,12414.0
2019-08-02 12:00:00,137.27,138.12,137.16,138.12,26211.0,130.2704,131.077,130.166,131.077,26211.0
2019-08-02 12:30:00,138.06,138.07,137.49,137.52,19205.0,131.0201,131.0296,130.4792,130.5076,19205.0
2019-08-02 13:00:00,137.34,137.37,136.8,137.11,18663.0,130.3368,130.3653,129.8244,130.1185,18663.0
2019-08-02 13:30:00,137.08,137.37,136.99,137.15,9619.0,130.0901,130.3653,130.0047,130.1565,9619.0
2019-08-02 14:00:00,137.1,137.39,136.99,137.23,13948.0,130.1091,130.3843,130.0047,130.2324,13948.0
2019-08-02 14:30:00,137.23,137.3,136.95,137.13,13346.0,130.2324,130.2989,129.9667,130.1375,13346.0
2019-08-02 15:00:00,137.24,137.91,137.05,137.85,19166.0,130.2419,130.8778,130.0616,130.8208,19166.0
2019-08-02 15:30:00,137.84,138.39,137.59,137.71,77249.0,130.8113,131.3333,130.5741,130.688,77249.0
2019-08-05 09:30:00,136.1,136.79,135.37,136.69,26375.0,129.1601,129.8149,128.4673,129.72,26375.0
2019-08-05 10:00:00,136.58,136.59,136.01,136.44,41218.0,129.6156,129.6251,129.0746,129.4827,41218.0
2019-08-05 10:30:00,136.47,136.64,136.04,136.54,33567.0,129.5112,129.6725,129.1031,129.5776,33567.0
2019-08-05 11:00:00,136.49,137.21,136.49,137.19,16316.0,129.5302,130.2134,129.5302,130.1945,16316.0
2019-08-05 11:30:00,137.18,137.43,136.86,136.94,22457.0,130.185,130.4222,129.8813,129.9572,22457.0
2019-08-05 12:00:00,136.93,137.25,136.73,136.96,40518.0,129.9477,130.2514,129.7579,129.9762,40518.0
2019-08-05 12:30:00,136.96,137.15,136.08,136.51,40294.0,129.9762,130.1565,129.1411,129.5491,40294.0
2019-08-05 13:00:00,136.52,137.22,136.47,137.05,24142.0,129.5586,130.2229,129.5112,130.0616,24142.0
2019-08-05 13:30:00,137.0,137.4,136.86,136.99,26114.0,130.0142,130.3938,129.8813,130.0047,26114.0
2019-08-05 14:00:00,137.02,137.44,136.88,137.02,35976.0,130.0331,130.4317,129.9003,130.0331,35976.0
2019-08-05 14:30:00,136.98,137.45,136.97,137.34,45870.0,129.9952,130.4412,129.9857,130.3368,45870.0
2019-08-05 15:00:00,137.28,137.59,136.67,137.23,99591.0,130.2799,130.5741,129.701,130.2324,99591.0
2019-08-05 15:30:00,137.11,138.04,136.93,137.56,133078.0,130.1185,131.0011,129.9477,130.5456,133078.0
2019-08-06 09:30:00,138.07,138.69,136.43,136.75,33147.0,131.0296,131.618,129.4732,129.7769,33147.0
2019-08-06 10:00:00,136.91,137.43,136.0,136.43,47064.0,129.9287,130.4222,129.0651,129.4732,47064.0
2019-08-06 10:30:00,136.42,137.27,136.42,137.27,32451.0,129.4637,130.2704,129.4637,130.2704,32451.0
2019-08-06 11:00:00,137.12,137.49,136.95,137.34,22360.0,130.128,130.4792,129.9667,130.3368,22360.0
2019-08-06 11:30:00,137.38,137.61,137.01,137.61,27911.0,130.3748,130.5931,130.0236,130.5931,27911.0
2019-08-06 12:00:00,137.65,137.81,137.09,137.09,29137.0,130.631,130.7829,130.0996,130.0996,29137.0
2019-08-06 12:30:00,137.08,137.4,137.04,137.26,23374.0,130.0901,130.3938,130.0521,130.2609,23374.0
2019-08-06 13:00:00,137.3,137.85,137.28,137.78,33548.0,130.2989,130.8208,130.2799,130.7544,33548.0
2019-08-06 13:30:00,137.78,137.82,137.43,137.74,28474.0,130.7544,130.7923,130.4222,130.7164,28474.0
2019-08-06 14:00:00,137.72,138.22,137.52,138.15,25350.0,130.6974,131.1719,130.5076,131.1055,25350.0
2019-08-06 14:30:00,138.13,138.3,137.72,137.75,23230.0,131.0865,131.2479,130.6974,130.7259,23230.0
2019-08-06 15:00:00,137.81,138.29,137.76,138.01,30350.0,130.7829,131.2384,130.7354,130.9727,30350.0
2019-08-06 15:30:00,138.05,138.38,137.77,138.11,86593.0,131.0106,131.3238,130.7449,131.0676,86593.0
2019-08-07 09:30:00,136.92,137.52,136.13,137.48,25509.0,129.9382,130.5076,129.1885,130.4697,25509.0
2019-08-07 10:00:00,137.5,138.0,137.3,137.7,24229.0,130.4887,130.9632,130.2989,130.6785,24229.0
2019-08-07 10:30:00,137.64,138.29,137.23,137.65,26652.0,130.6215,131.2384,130.2324,130.631,26652.0
2019-08-07 11:00:00,137.61,137.7,136.82,136.92,21923.0,130.5931,130.6785,129.8433,129.9382,21923.0
2019-08-07 11:30:00,136.88,137.08,136.5,136.86,24102.0,129.9003,130.0901,129.5397,129.8813,24102.0
2019-08-07 12:00:00,136.8,137.01,136.5,136.78,23495.0,129.8244,130.0236,129.5397,129.8054,23495.0
2019-08-07 12:30:00,136.74,137.46,136.73,137.46,36102.0,129.7674,130.4507,129.7579,130.4507,36102.0
2019-08-07 13:00:00,137.43,137.51,136.95,137.11,25716.0,130.4222,130.4982,129.9667,130.1185,25716.0
2019-08-07 13:30:00,137.15,137.73,137.11,137.27,42060.0,130.1565,130.7069,130.1185,130.2704,42060.0
2019-08-07 14:00:00,137.32,137.63,137.19,137.63,35748.0,130.3178,130.612,130.1945,130.612,35748.0
2019-08-07 14:30:00,137.59,137.84,137.28,137.75,20896.0,130.5741,130.8113,130.2799,130.7259,20896.0
2019-08-07 15:00:00,137.76,138.1,137.43,138.0,38134.0,130.7354,131.0581,130.4222,130.9632,38134.0
2019-08-07 15:30:00,137.97,138.47,137.91,138.01,97098.0,130.9347,131.4092,130.8778,130.9727,97098.0
2019-08-08 09:30:00,138.33,139.73,138.33,139.0,103263.0,131.2763,132.605,131.2763,131.9122,103263.0
2019-08-08 10:00:00,139.0,140.47,138.89,139.78,43802.0,131.9122,133.3072,131.8078,132.6524,43802.0
2019-08-08 10:30:00,139.75,139.76,138.23,138.3,32114.0,132.6239,132.6334,131.1814,131.2479,32114.0
2019-08-08 11:00:00,138.32,138.41,137.84,138.37,34931.0,131.2668,131.3523,130.8113,131.3143,34931.0
2019-08-08 11:30:00,138.38,138.52,137.63,137.97,50208.0,131.3238,131.4567,130.612,130.9347,50208.0
2019-08-08 12:00:00,138.02,138.4,137.97,138.04,36514.0,130.9821,131.3428,130.9347,131.0011,36514.0
2019-08-08 12:30:00,138.08,138.64,138.08,138.57,33562.0,131.0391,131.5705,131.0391,131.5041,33562.0
2019-08-08 13:00:00,138.75,139.01,138.51,138.51,36784.0,131.6749,131.9217,131.4472,131.4472,36784.0
2019-08-08 13:30:00,138.53,138.81,138.52,138.61,16181.0,131.4661,131.7319,131.4567,131.5421,16181.0
2019-08-08 14:00:00,138.6,138.86,138.5,138.63,12737.0,131.5326,131.7793,131.4377,131.561,12737.0
2019-08-08 14:30:00,138.66,138.76,138.38,138.57,15524.0,131.5895,131.6844,131.3238,131.5041,15524.0
2019-08-08 15:00:00,138.52,138.62,138.3,138.47,34674.0,131.4567,131.5516,131.2479,131.4092,34674.0
2019-08-08 15:30:00,138.43,139.45,138.43,139.39,72440.0,131.3712,132.3392,131.3712,132.2823,72440.0
2019-08-09 09:30:00,139.35,140.15,138.88,140.1,29163.0,132.2443,133.0035,131.7983,132.9561,29163.0
2019-08-09 10:00:00,140.07,140.31,138.67,138.75,16649.0,132.9276,133.1554,131.599,131.6749,16649.0
2019-08-09 10:30:00,138.81,139.21,138.41,139.12,10753.0,131.7319,132.1115,131.3523,132.0261,10753.0
2019-08-09 11:00:00,139.16,139.55,138.85,139.33,30806.0,132.064,132.4341,131.7698,132.2253,30806.0
2019-08-09 11:30:00,139.37,139.78,139.26,139.44,19405.0,132.2633,132.6524,132.1589,132.3297,19405.0
2019-08-09 12:00:00,139.5,140.02,139.5,139.94,19758.0,132.3867,132.8802,132.3867,132.8042,19758.0
2019-08-09 12:30:00,139.95,140.58,139.81,140.36,16021.0,132.8137,133.4116,132.6809,133.2028,16021.0
2019-08-09 13:00:00,140.23,140.65,140.09,140.57,19975.0,133.0795,133.478,132.9466,133.4021,19975.0
2019-08-09 13:30:00,140.57,140.8,140.52,140.68,15829.0,133.4021,133.6204,133.3547,133.5065,15829.0
2019-08-09 14:00:00,140.72,140.88,140.52,140.74,18146.0,133.5445,133.6963,133.3547,133.5634,18146.0
2019-08-09 14:30:00,140.79,141.0,140.57,140.87,18670.0,133.6109,133.8102,133.4021,133.6868,18670.0
2019-08-09 15:00:00,140.89,141.0,140.64,140.69,30481.0,133.7058,133.8102,133.4685,133.516,30481.0
2019-08-09 15:30:00,140.71,140.77,139.96,140.0,68548.0,133.535,133.5919,132.8232,132.8612,68548.0
2019-08-12 09:30:00,139.6,139.91,138.99,139.26,26296.0,132.4816,132.7758,131.9027,132.1589,26296.0
2019-08-12 10:00:00,139.37,140.43,139.3,140.28,25949.0,132.2633,133.2693,132.1969,133.1269,25949.0
2019-08-12 10:30:00,140.34,141.03,140.31,140.96,23746.0,133.1838,133.8387,133.1554,133.7722,23746.0
2019-08-12 11:00:00,140.92,140.92,139.87,140.62,21616.0,133.7343,133.7343,132.7378,133.4496,21616.0
2019-08-12 11:30:00,140.59,140.89,140.52,140.77,18743.0,133.4211,133.7058,133.3547,133.5919,18743.0
2019-08-12 12:00:00,140.77,140.81,140.34,140.59,23024.0,133.5919,133.6299,133.1838,133.4211,23024.0
2019-08-12 12:30:00,140.59,140.84,139.66,139.66,22419.0,133.4211,133.6584,132.5385,132.5385,22419.0
2019-08-12 13:00:00,139.67,139.84,139.29,139.81,13611.0,132.548,132.7093,132.1874,132.6809,13611.0
2019-08-12 13:30:00,139.79,139.86,139.54,139.77,27269.0,132.6619,132.7283,132.4246,132.6429,27269.0
2019-08-12 14:00:00,139.74,139.88,139.63,139.77,16527.0,132.6144,132.7473,132.5101,132.6429,16527.0
2019-08-12 14:30:00,139.72,140.03,139.23,139.3,15225.0,132.5955,132.8897,132.1304,132.1969,15225.0
2019-08-12 15:00:00,139.42,139.62,138.88,139.07,17624.0,132.3108,132.5006,131.7983,131.9786,17624.0
2019-08-12 15:30:00,139.16,139.51,139.0,139.37,27674.0,132.064,132.3962,131.9122,132.2633,27674.0
2019-08-13 09:30:00,139.16,141.85,138.5,141.85,36517.0,132.064,134.6168,131.4377,134.6168,36517.0
2019-08-13 10:00:00,141.89,142.04,141.04,141.9,45892.0,134.6548,134.7972,133.8482,134.6643,45892.0
2019-08-13 10:30:00,141.93,141.94,141.34,141.44,18895.0,134.6928,134.7023,134.1329,134.2278,18895.0
2019-08-13 11:00:00,141.47,141.9,140.94,141.17,25707.0,134.2562,134.6643,133.7533,133.9715,25707.0
2019-08-13 11:30:00,141.13,141.41,141.06,141.28,20547.0,133.9336,134.1993,133.8671,134.0759,20547.0
2019-08-13 12:00:00,141.31,141.34,141.11,141.27,21570.0,134.1044,134.1329,133.9146,134.0664,21570.0
2019-08-13 12:30:00,141.29,141.29,141.0,141.12,11060.0,134.0854,134.0854,133.8102,133.9241,11060.0
2019-08-13 13:00:00,141.12,141.21,140.64,140.77,14639.0,133.9241,134.0095,133.4685,133.5919,14639.0
2019-08-13 13:30:00,140.8,140.87,140.34,140.4,19294.0,133.6204,133.6868,133.1838,133.2408,19294.0
2019-08-13 14:00:00,140.41,140.82,140.35,140.82,11444.0,133.2503,133.6394,133.1933,133.6394,11444.0
2019-08-13 14:30:00,140.83,140.94,140.7,140.72,14117.0,133.6489,133.7533,133.5255,133.5445,14117.0
2019-08-13 15:00:00,140.71,140.96,140.61,140.96,10676.0,133.535,133.7722,133.4401,133.7722,10676.0
2019-08-13 15:30:00,140.93,141.06,140.53,140.69,65870.0,133.7438,133.8671,133.3642,133.516,65870.0
2019-08-14 09:30:00,139.1,139.66,138.0,139.54,32233.0,132.0071,132.5385,130.9632,132.4246,32233.0
2019-08-14 10:00:00,139.68,139.91,139.08,139.6,19093.0,132.5575,132.7758,131.9881,132.4816,19093.0
2019-08-14 10:30:00,139.62,139.62,138.91,139.0,13027.0,132.5006,132.5006,131.8268,131.9122,13027.0
2019-08-14 11:00:00,138.97,139.65,138.9,139.54,10181.0,131.8837,132.529,131.8173,132.4246,10181.0
2019-08-14 11:30:00,139.49,139.6,139.14,139.46,23601.0,132.3772,132.4816,132.045,132.3487,23601.0
2019-08-14 12:00:00,139.45,139.6,139.2,139.31,14716.0,132.3392,132.4816,132.102,132.2064,14716.0
2019-08-14 12:30:00,139.35,139.53,139.12,139.25,32098.0,132.2443,132.4151,132.0261,132.1494,32098.0
2019-08-14 13:00:00,139.15,139.75,139.08,139.53,25931.0,132.0545,132.6239,131.9881,132.4151,25931.0
2019-08-14 13:30:00,139.59,139.77,139.51,139.67,8629.0,132.4721,132.6429,132.3962,132.548,8629.0
2019-08-14 14:00:00,139.73,139.73,139.12,139.19,22384.0,132.605,132.605,132.0261,132.0925,22384.0
2019-08-14 14:30:00,139.24,139.51,138.88,139.42,36960.0,132.1399,132.3962,131.7983,132.3108,36960.0
2019-08-14 15:00:00,139.41,139.8,138.8,139.37,23640.0,132.3013,132.6714,131.7224,132.2633,23640.0
2019-08-14 15:30:00,139.23,139.53,138.95,139.15,75855.0,132.1304,132.4151,131.8647,132.0545,75855.0
2019-08-15 09:30:00,139.23,140.57,139.09,139.29,32139.0,132.1304,133.4021,131.9976,132.1874,32139.0
2019-08-15 10:00:00,139.44,139.73,139.2,139.41,18344.0,132.3297,132.605,132.102,132.3013,18344.0
2019-08-15 10:30:00,139.32,139.84,139.02,139.18,34378.0,132.2159,132.7093,131.9312,132.083,34378.0
2019-08-15 11:00:00,139.07,139.13,138.45,139.12,34643.0,131.9786,132.0355,131.3902,132.0261,34643.0
2019-08-15 11:30:00,139.1,139.33,138.79,139.29,12457.0,132.0071,132.2253,131.7129,132.1874,12457.0
2019-08-15 12:00:00,139.29,139.76,139.19,139.59,34247.0,132.1874,132.6334,132.0925,132.4721,34247.0
2019-08-15 12:30:00,139.56,139.57,139.22,139.26,8290.0,132.4436,132.4531,132.121,132.1589,8290.0
2019-08-15 13:00:00,139.21,139.3,139.0,139.16,8190.0,132.1115,132.1969,131.9122,132.064,8190.0
2019-08-15 13:30:00,139.19,139.2,138.44,138.67,22061.0,132.0925,132.102,131.3807,131.599,22061.0
2019-08-15 14:00:00,138.53,139.3,138.52,139.07,16100.0,131.4661,132.1969,131.4567,131.9786,16100.0
2019-08-15 14:30:00,139.07,139.07,138.69,138.85,20005.0,131.9786,131.9786,131.618,131.7698,20005.0
2019-08-15 15:00:00,138.96,139.18,138.95,139.02,14063.0,131.8742,132.083,131.8647,131.9312,14063.0
2019-08-15 15:30:00,139.0,139.33,138.68,138.72,95852.0,131.9122,132.2253,131.6085,131.6465,95852.0
2019-08-16 09:30:00,139.55,141.0,139.55,140.79,57444.0,132.4341,133.8102,132.4341,133.6109,57444.0
2019-08-16 10:00:00,140.77,141.69,140.74,141.2,30172.0,133.5919,134.465,133.5634,134.0,30172.0
2019-08-16 10:30:00,141.46,141.84,141.01,141.82,15602.0,134.2467,134.6074,133.8197,134.5884,15602.0
2019-08-16 11:00:00,141.81,142.01,141.75,141.94,36461.0,134.5789,134.7687,134.5219,134.7023,36461.0
2019-08-16 11:30:00,141.89,142.0,141.78,141.91,19582.0,134.6548,134.7592,134.5504,134.6738,19582.0
2019-08-16 12:00:00,141.9,142.0,141.73,141.81,8425.0,134.6643,134.7592,134.503,134.5789,8425.0
2019-08-16 12:30:00,141.81,141.98,141.8,141.93,8031.0,134.5789,134.7402,134.5694,134.6928,8031.0
2019-08-16 13:00:00,141.93,141.99,141.82,141.88,9343.0,134.6928,134.7497,134.5884,134.6453,9343.0
2019-08-16 13:30:00,141.9,141.97,141.86,141.94,13862.0,134.6643,134.7307,134.6263,134.7023,13862.0
2019-08-16 14:00:00,141.95,141.99,141.77,141.77,13663.0,134.7117,134.7497,134.5409,134.5409,13663.0
2019-08-16 14:30:00,141.81,141.96,141.73,141.86,12272.0,134.5789,134.7212,134.503,134.6263,12272.0
2019-08-16 15:00:00,141.84,141.95,141.56,141.6,26211.0,134.6074,134.7117,134.3416,134.3796,26211.0
2019-08-16 15:30:00,141.61,141.97,141.45,141.8,92032.0,134.3891,134.7307,134.2372,134.5694,92032.0
2019-08-19 09:30:00,142.5,143.05,142.11,142.32,59733.0,135.2337,135.7557,134.8636,135.0629,59733.0
2019-08-19 10:00:00,142.47,142.66,141.58,142.06,77518.0,135.2052,135.3855,134.3606,134.8161,77518.0
2019-08-19 10:30:00,142.0,142.2,141.51,141.51,29835.0,134.7592,134.949,134.2942,134.2942,29835.0
2019-08-19 11:00:00,141.58,142.0,141.58,141.73,19455.0,134.3606,134.7592,134.3606,134.503,19455.0
2019-08-19 11:30:00,141.62,141.9,141.53,141.66,9007.0,134.3986,134.6643,134.3132,134.4365,9007.0
2019-08-19 12:00:00,141.73,142.15,141.66,142.09,32573.0,134.503,134.9016,134.4365,134.8446,32573.0
2019-08-19 12:30:00,142.09,142.12,141.93,142.02,19947.0,134.8446,134.8731,134.6928,134.7782,19947.0
2019-08-19 13:00:00,142.0,142.17,141.93,142.0,37026.0,134.7592,134.9205,134.6928,134.7592,37026.0
2019-08-19 13:30:00,142.0,142.6,141.97,142.53,11171.0,134.7592,135.3286,134.7307,135.2622,11171.0
2019-08-19 14:00:00,142.49,142.62,141.99,142.13,15474.0,135.2242,135.3476,134.7497,134.8826,15474.0
2019-08-19 14:30:00,142.09,142.4,141.95,142.35,11156.0,134.8446,135.1388,134.7117,135.0914,11156.0
2019-08-19 15:00:00,142.3,142.59,142.12,142.48,15658.0,135.0439,135.3191,134.8731,135.2147,15658.0
2019-08-19 15:30:00,142.47,142.76,142.28,142.35,79773.0,135.2052,135.4804,135.0249,135.0914,79773.0
2019-08-20 09:30:00,142.29,142.29,140.91,141.75,15662.0,135.3293,135.3293,134.0168,134.8157,15662.0
2019-08-20 10:00:00,141.67,143.0,141.65,142.72,27471.0,134.7396,136.0046,134.7206,135.7383,27471.0
2019-08-20 10:30:00,142.65,142.65,141.95,142.15,83885.0,135.6717,135.6717,135.0059,135.1962,83885.0
2019-08-20 11:00:00,142.15,142.51,142.12,142.34,13952.0,135.1962,135.5385,135.1676,135.3769,13952.0
2019-08-20 11:30:00,142.27,142.43,141.92,141.96,20942.0,135.3103,135.4625,134.9774,135.0155,20942.0
2019-08-20 12:00:00,142.03,142.78,141.97,142.73,23413.0,135.082,135.7953,135.025,135.7478,23413.0
2019-08-20 12:30:00,142.79,143.09,142.61,143.06,26603.0,135.8049,136.0902,135.6337,136.0616,26603.0
2019-08-20 13:00:00,143.1,143.95,142.83,143.29,148737.0,136.0997,136.9081,135.8429,136.2804,148737.0
2019-08-20 13:30:00,143.23,143.3,142.71,142.81,28598.0,136.2233,136.2899,135.7288,135.8239,28598.0
2019-08-20 14:00:00,142.84,142.84,142.48,142.73,10346.0,135.8524,135.8524,135.51,135.7478,10346.0
2019-08-20 14:30:00,142.73,142.78,141.82,141.87,39862.0,135.7478,135.7953,134.8823,134.9299,39862.0
2019-08-20 15:00:00,141.89,141.93,141.59,141.88,67340.0,134.9489,134.9869,134.6636,134.9394,67340.0
2019-08-20 15:30:00,141.88,142.42,141.56,141.91,185181.0,134.9394,135.453,134.635,134.9679,185181.0
2019-08-21 09:30:00,143.25,143.85,143.13,143.47,50070.0,136.2423,136.813,136.1282,136.4516,50070.0
2019-08-21 10:00:00,143.52,143.96,143.14,143.92,36012.0,136.4991,136.9176,136.1377,136.8796,36012.0
2019-08-21 10:30:00,143.87,144.05,143.44,143.45,51350.0,136.832,137.0032,136.4231,136.4326,51350.0
2019-08-21 11:00:00,143.45,143.45,142.88,143.13,31857.0,136.4326,136.4326,135.8904,136.1282,31857.0
2019-08-21 11:30:00,143.11,143.22,142.8,143.05,44843.0,136.1092,136.2138,135.8144,136.0521,44843.0
2019-08-21 12:00:00,142.99,143.21,142.8,142.9,21012.0,135.9951,136.2043,135.8144,135.9095,21012.0
2019-08-21 12:30:00,142.94,143.11,142.8,143.06,21591.0,135.9475,136.1092,135.8144,136.0616,21591.0
2019-08-21 13:00:00,143.01,143.23,142.95,143.0,29099.0,136.0141,136.2233,135.957,136.0046,29099.0
2019-08-21 13:30:00,143.03,143.05,142.37,142.5,31374.0,136.0331,136.0521,135.4054,135.529,31374.0
2019-08-21 14:00:00,142.46,142.77,142.3,142.61,32392.0,135.491,135.7858,135.3388,135.6337,32392.0
2019-08-21 14:30:00,142.65,142.75,142.42,142.73,24897.0,135.6717,135.7668,135.453,135.7478,24897.0
2019-08-21 15:00:00,142.79,143.34,142.71,143.24,29576.0,135.8049,136.3279,135.7288,136.2328,29576.0
2019-08-21 15:30:00,143.24,143.51,142.81,143.26,113885.0,136.2328,136.4896,135.8239,136.2519,113885.0
2019-08-22 09:30:00,143.34,144.23,143.34,144.05,11857.0,136.3279,137.1744,136.3279,137.0032,11857.0
2019-08-22 10:00:00,144.05,144.06,143.11,143.12,9415.0,137.0032,137.0127,136.1092,136.1187,9415.0
2019-08-22 10:30:00,143.13,143.13,142.18,142.19,12047.0,136.1282,136.1282,135.2247,135.2342,12047.0
2019-08-22 11:00:00,142.24,142.72,142.19,142.49,17124.0,135.2818,135.7383,135.2342,135.5195,17124.0
2019-08-22 11:30:00,142.5,142.79,142.4,142.67,13260.0,135.529,135.8049,135.4339,135.6907,13260.0
2019-08-22 12:00:00,142.7,142.98,142.62,142.73,13009.0,135.7193,135.9856,135.6432,135.7478,13009.0
2019-08-22 12:30:00,142.72,143.44,142.71,143.17,11880.0,135.7383,136.4231,135.7288,136.1663,11880.0
2019-08-22 13:00:00,143.11,143.62,143.11,143.4,9960.0,136.1092,136.5942,136.1092,136.385,9960.0
2019-08-22 13:30:00,143.42,143.52,143.28,143.41,15778.0,136.404,136.4991,136.2709,136.3945,15778.0
2019-08-22 14:00:00,143.45,143.49,143.2,143.42,12908.0,136.4326,136.4706,136.1948,136.404,12908.0
2019-08-22 14:30:00,143.4,143.76,143.33,143.64,9508.0,136.385,136.7274,136.3184,136.6133,9508.0
2019-08-22 15:00:00,143.69,143.71,143.22,143.56,12921.0,136.6608,136.6798,136.2138,136.5372,12921.0
2019-08-22 15:30:00,143.58,143.8,143.31,143.36,54443.0,136.5562,136.7654,136.2994,136.347,54443.0
2019-08-23 09:30:00,143.17,143.28,141.94,142.65,35142.0,136.1663,136.2709,134.9964,135.6717,35142.0
2019-08-23 10:00:00,142.55,143.7,142.33,143.7,48182.0,135.5766,136.6703,135.3674,136.6703,48182.0
2019-08-23 10:30:00,143.62,144.12,143.36,143.61,23558.0,136.5942,137.0698,136.347,136.5847,23558.0
2019-08-23 11:00:00,143.5,143.5,141.51,142.15,53275.0,136.4801,136.4801,134.5875,135.1962,53275.0
2019-08-23 11:30:00,142.02,142.02,140.95,141.0,16563.0,135.0725,135.0725,134.0549,134.1024,16563.0
2019-08-23 12:00:00,141.0,141.6,140.66,141.36,16906.0,134.1024,134.6731,133.779,134.4448,16906.0
2019-08-23 12:30:00,141.34,141.81,141.08,141.08,8092.0,134.4258,134.8728,134.1785,134.1785,8092.0
2019-08-23 13:00:00,141.09,141.37,140.8,140.8,20308.0,134.188,134.4543,133.9122,133.9122,20308.0
2019-08-23 13:30:00,140.84,141.13,140.61,140.89,41484.0,133.9502,134.2261,133.7315,133.9978,41484.0
2019-08-23 14:00:00,140.9,141.21,140.81,141.09,11995.0,134.0073,134.3021,133.9217,134.188,11995.0
2019-08-23 14:30:00,141.01,141.04,140.24,140.5,15151.0,134.1119,134.1405,133.3796,133.6269,15151.0
2019-08-23 15:00:00,140.41,140.8,139.99,140.08,25722.0,133.5413,133.9122,133.1418,133.2274,25722.0
2019-08-23 15:30:00,140.12,140.13,138.93,139.73,96737.0,133.2655,133.275,132.1337,132.8945,96737.0
2019-08-26 09:30:00,140.38,140.72,138.52,138.8,29042.0,133.5127,133.8361,131.7437,132.01,29042.0
2019-08-26 10:00:00,138.87,139.0,137.41,137.99,41525.0,132.0766,132.2003,130.688,131.2397,41525.0
2019-08-26 10:30:00,137.93,138.24,137.28,137.49,86819.0,131.1826,131.4774,130.5644,130.7641,86819.0
2019-08-26 11:00:00,137.51,138.58,137.5,138.52,54394.0,130.7831,131.8008,130.7736,131.7437,54394.0
2019-08-26 11:30:00,138.55,138.72,138.37,138.66,17746.0,131.7723,131.934,131.6011,131.8769,17746.0
2019-08-26 12:00:00,138.71,138.99,138.18,138.7,39436.0,131.9244,132.1907,131.4204,131.9149,39436.0
2019-08-26 12:30:00,138.8,138.86,138.6,138.63,16868.0,132.01,132.0671,131.8198,131.8484,16868.0
2019-08-26 13:00:00,138.69,138.85,138.68,138.8,25290.0,131.9054,132.0576,131.8959,132.01,25290.0
2019-08-26 13:30:00,138.8,138.82,138.58,138.66,20775.0,132.01,132.0291,131.8008,131.8769,20775.0
2019-08-26 14:00:00,138.65,138.72,138.47,138.67,11072.0,131.8674,131.934,131.6962,131.8864,11072.0
2019-08-26 14:30:00,138.65,138.88,138.58,138.78,17572.0,131.8674,132.0861,131.8008,131.991,17572.0
2019-08-26 15:00:00,138.84,138.93,138.53,138.6,18546.0,132.0481,132.1337,131.7532,131.8198,18546.0
2019-08-26 15:30:00,138.66,138.87,138.17,138.83,151853.0,131.8769,132.0766,131.4109,132.0386,151853.0
2019-08-27 09:30:00,139.96,141.77,139.42,141.51,39888.0,133.1133,134.8347,132.5997,134.5875,39888.0
2019-08-27 10:00:00,141.43,141.56,141.04,141.05,15364.0,134.5114,134.635,134.1405,134.15,15364.0
2019-08-27 10:30:00,141.1,141.61,141.0,141.18,15738.0,134.1975,134.6826,134.1024,134.2736,15738.0
2019-08-27 11:00:00,141.2,141.63,141.12,141.22,13016.0,134.2926,134.7016,134.2165,134.3117,13016.0
2019-08-27 11:30:00,141.16,141.59,141.12,141.32,17471.0,134.2546,134.6636,134.2165,134.4068,17471.0
2019-08-27 12:00:00,141.41,141.49,140.79,140.81,14850.0,134.4924,134.5684,133.9027,133.9217,14850.0
2019-08-27 12:30:00,140.78,140.9,140.43,140.43,26253.0,133.8932,134.0073,133.5603,133.5603,26253.0
2019-08-27 13:00:00,140.4,140.83,140.38,140.8,11710.0,133.5318,133.9407,133.5127,133.9122,11710.0
2019-08-27 13:30:00,140.74,141.26,140.64,141.16,16029.0,133.8551,134.3497,133.76,134.2546,16029.0
2019-08-27 14:00:00,141.21,141.28,140.7,140.74,27048.0,134.3021,134.3687,133.8171,133.8551,27048.0
2019-08-27 14:30:00,140.74,141.02,140.54,140.89,24319.0,133.8551,134.1214,133.6649,133.9978,24319.0
2019-08-27 15:00:00,140.93,141.01,140.31,140.32,20385.0,134.0358,134.1119,133.4462,133.4557,20385.0
2019-08-27 15:30:00,140.39,140.39,139.7,139.74,87928.0,133.5223,133.5223,132.866,132.9041,87928.0
2019-08-28 09:30:00,139.48,139.55,138.65,139.22,28376.0,132.6568,132.7233,131.8674,132.4095,28376.0
2019-08-28 10:00:00,139.26,139.65,139.26,139.49,23641.0,132.4475,132.8185,132.4475,132.6663,23641.0
2019-08-28 10:30:00,139.53,140.06,139.48,139.75,19457.0,132.7043,133.2084,132.6568,132.9136,19457.0
2019-08-28 11:00:00,139.75,140.29,139.65,140.29,39226.0,132.9136,133.4271,132.8185,133.4271,39226.0
2019-08-28 11:30:00,140.36,140.79,140.23,140.75,11329.0,133.4937,133.9027,133.3701,133.8646,11329.0
2019-08-28 12:00:00,140.7,140.91,140.43,140.78,11873.0,133.8171,134.0168,133.5603,133.8932,11873.0
2019-08-28 12:30:00,140.86,141.1,140.75,140.99,16961.0,133.9693,134.1975,133.8646,134.0929,16961.0
2019-08-28 13:00:00,141.04,141.05,140.37,140.44,21814.0,134.1405,134.15,133.5032,133.5698,21814.0
2019-08-28 13:30:00,140.33,140.45,140.03,140.03,11309.0,133.4652,133.5793,133.1799,133.1799,11309.0
2019-08-28 14:00:00,140.04,140.4,139.96,139.96,63440.0,133.1894,133.5318,133.1133,133.1133,63440.0
2019-08-28 14:30:00,140.0,140.1,139.64,139.91,50643.0,133.1513,133.2464,132.8089,133.0657,50643.0
2019-08-28 15:00:00,139.96,140.1,139.74,139.76,36641.0,133.1133,133.2464,132.9041,132.9231,36641.0
2019-08-28 15:30:00,139.74,139.95,139.46,139.76,88609.0,132.9041,133.1038,132.6378,132.9231,88609.0
2019-08-29 09:30:00,141.53,141.83,140.75,141.3,47616.0,134.6065,134.8918,133.8646,134.3877,47616.0
2019-08-29 10:00:00,141.34,141.85,141.3,141.79,25242.0,134.4258,134.9108,134.3877,134.8538,25242.0
2019-08-29 10:30:00,141.74,141.78,140.42,140.59,29813.0,134.8062,134.8443,133.5508,133.7125,29813.0
2019-08-29 11:00:00,140.63,141.19,140.45,141.15,42126.0,133.7505,134.2831,133.5793,134.2451,42126.0
2019-08-29 11:30:00,141.14,141.5,141.06,141.11,19979.0,134.2356,134.578,134.1595,134.207,19979.0
2019-08-29 12:00:00,141.15,141.23,140.89,141.02,10845.0,134.2451,134.3212,133.9978,134.1214,10845.0
2019-08-29 12:30:00,141.01,141.26,141.0,141.02,28699.0,134.1119,134.3497,134.1024,134.1214,28699.0
2019-08-29 13:00:00,141.01,141.4,141.01,141.4,8249.0,134.1119,134.4828,134.1119,134.4828,8249.0
2019-08-29 13:30:00,141.36,141.45,141.27,141.32,13758.0,134.4448,134.5304,134.3592,134.4068,13758.0
2019-08-29 14:00:00,141.36,141.37,140.76,140.76,34910.0,134.4448,134.4543,133.8742,133.8742,34910.0
2019-08-29 14:30:00,140.8,140.96,140.75,140.83,11188.0,133.9122,134.0644,133.8646,133.9407,11188.0
2019-08-29 15:00:00,140.88,140.95,140.59,140.65,15380.0,133.9883,134.0549,133.7125,133.7695,15380.0
2019-08-29 15:30:00,140.66,140.72,140.38,140.6,92596.0,133.779,133.8361,133.5127,133.722,92596.0
2019-08-30 09:30:00,141.36,142.22,141.18,141.39,44233.0,134.4448,135.2627,134.2736,134.4733,44233.0
2019-08-30 10:00:00,141.61,142.04,141.42,141.76,48192.0,134.6826,135.0915,134.5019,134.8252,48192.0
2019-08-30 10:30:00,141.81,142.02,141.5,141.85,29258.0,134.8728,135.0725,134.578,134.9108,29258.0
2019-08-30 11:00:00,141.87,141.92,140.93,140.93,26538.0,134.9299,134.9774,134.0358,134.0358,26538.0
2019-08-30 11:30:00,140.91,141.47,140.9,141.11,24147.0,134.0168,134.5494,134.0073,134.207,24147.0
2019-08-30 12:00:00,141.06,141.32,140.97,141.25,13470.0,134.1595,134.4068,134.0739,134.3402,13470.0
2019-08-30 12:30:00,141.35,141.66,141.23,141.39,17224.0,134.4353,134.7301,134.3212,134.4733,17224.0
2019-08-30 13:00:00,141.4,141.45,141.19,141.32,11155.0,134.4828,134.5304,134.2831,134.4068,11155.0
2019-08-30 13:30:00,141.28,141.41,141.03,141.32,8644.0,134.3687,134.4924,134.1309,134.4068,8644.0
2019-08-30 14:00:00,141.31,141.63,141.24,141.54,14248.0,134.3973,134.7016,134.3307,134.616,14248.0
2019-08-30 14:30:00,141.58,141.67,141.27,141.32,17653.0,134.654,134.7396,134.3592,134.4068,17653.0
2019-08-30 15:00:00,141.37,141.49,140.99,141.09,24770.0,134.4543,134.5684,134.0929,134.188,24770.0
2019-08-30 15:30:00,141.14,141.55,140.95,141.1,121477.0,134.2356,134.6255,134.0549,134.1975,121477.0
2019-09-03 09:30:00,140.47,141.16,139.49,139.59,50279.0,133.5983,134.2546,132.6663,132.7614,50279.0
2019-09-03 10:00:00,139.48,139.94,138.34,139.75,32138.0,132.6568,133.0943,131.5725,132.9136,32138.0
2019-09-03 10:30:00,139.75,140.66,139.7,140.52,45761.0,132.9136,133.779,132.866,133.6459,45761.0
2019-09-03 11:00:00,140.47,141.81,140.16,141.81,66474.0,133.5983,134.8728,133.3035,134.8728,66474.0
2019-09-03 11:30:00,141.82,142.54,141.82,142.46,45234.0,134.8823,135.5671,134.8823,135.491,45234.0
2019-09-03 12:00:00,142.38,143.22,142.31,143.08,42677.0,135.4149,136.2138,135.3483,136.0807,42677.0
2019-09-03 12:30:00,143.07,143.38,142.85,143.01,39302.0,136.0712,136.366,135.8619,136.0141,39302.0
2019-09-03 13:00:00,142.99,143.23,142.82,143.0,21264.0,135.9951,136.2233,135.8334,136.0046,21264.0
2019-09-03 13:30:00,142.98,143.12,142.63,142.7,19273.0,135.9856,136.1187,135.6527,135.7193,19273.0
2019-09-03 14:00:00,142.73,142.83,142.37,142.59,35071.0,135.7478,135.8429,135.4054,135.6146,35071.0
2019-09-03 14:30:00,142.6,143.06,142.55,143.06,35745.0,135.6241,136.0616,135.5766,136.0616,35745.0
2019-09-03 15:00:00,143.07,143.29,142.97,143.29,34872.0,136.0712,136.2804,135.976,136.2804,34872.0
2019-09-03 15:30:00,143.31,144.02,143.27,143.82,131383.0,136.2994,136.9747,136.2614,136.7845,131383.0
2019-09-04 09:30:00,144.98,145.16,143.4,143.87,35817.0,137.8877,138.0589,136.385,136.832,35817.0
2019-09-04 10:00:00,144.0,144.39,143.57,143.89,20906.0,136.9557,137.3266,136.5467,136.851,20906.0
2019-09-04 10:30:00,143.86,144.2,143.27,144.11,31428.0,136.8225,137.1459,136.2614,137.0603,31428.0
2019-09-04 11:00:00,144.08,144.58,144.02,144.5,23485.0,137.0317,137.5073,136.9747,137.4312,23485.0
2019-09-04 11:30:00,144.49,144.87,144.44,144.59,18932.0,137.4217,137.7831,137.3741,137.5168,18932.0
2019-09-04 12:00:00,144.56,144.67,144.3,144.47,18489.0,137.4883,137.5929,137.241,137.4027,18489.0
2019-09-04 12:30:00,144.47,144.67,144.07,144.19,20142.0,137.4027,137.5929,137.0222,137.1364,20142.0
2019-09-04 13:00:00,144.18,144.22,143.72,143.91,18032.0,137.1269,137.1649,136.6894,136.8701,18032.0
2019-09-04 13:30:00,143.91,143.99,143.59,143.96,15394.0,136.8701,136.9461,136.5657,136.9176,15394.0
2019-09-04 14:00:00,143.95,143.96,143.52,143.58,17899.0,136.9081,136.9176,136.4991,136.5562,17899.0
2019-09-04 14:30:00,143.58,143.58,143.14,143.3,51206.0,136.5562,136.5562,136.1377,136.2899,51206.0
2019-09-04 15:00:00,143.3,143.31,142.91,142.97,34101.0,136.2899,136.2994,135.919,135.976,34101.0
2019-09-04 15:30:00,142.99,143.32,142.9,143.13,131504.0,135.9951,136.3089,135.9095,136.1282,131504.0
2019-09-05 09:30:00,144.6,144.96,142.87,142.88,36429.0,137.5263,137.8687,135.8809,135.8904,36429.0
2019-09-05 10:00:00,143.09,143.27,142.31,142.31,30937.0,136.0902,136.2614,135.3483,135.3483,30937.0
2019-09-05 10:30:00,142.33,142.33,141.69,142.03,18570.0,135.3674,135.3674,134.7587,135.082,18570.0
2019-09-05 11:00:00,142.1,142.15,141.08,141.27,40957.0,135.1486,135.1962,134.1785,134.3592,40957.0
2019-09-05 11:30:00,141.32,141.76,141.28,141.68,18779.0,134.4068,134.8252,134.3687,134.7492,18779.0
2019-09-05 12:00:00,141.68,142.2,141.64,141.88,15804.0,134.7492,135.2437,134.7111,134.9394,15804.0
2019-09-05 12:30:00,141.86,141.94,141.54,141.72,35694.0,134.9203,134.9964,134.616,134.7872,35694.0
2019-09-05 13:00:00,141.76,141.77,141.39,141.47,26471.0,134.8252,134.8347,134.4733,134.5494,26471.0
2019-09-05 13:30:00,141.47,141.49,140.9,141.03,28657.0,134.5494,134.5684,134.0073,134.1309,28657.0
2019-09-05 14:00:00,141.03,141.61,141.02,141.47,49272.0,134.1309,134.6826,134.1214,134.5494,49272.0
2019-09-05 14:30:00,141.44,141.85,141.18,141.78,26693.0,134.5209,134.9108,134.2736,134.8443,26693.0
2019-09-05 15:00:00,141.74,142.64,141.74,142.64,39884.0,134.8062,135.6622,134.8062,135.6622,39884.0
2019-09-05 15:30:00,142.68,143.09,142.6,142.85,126021.0,135.7002,136.0902,135.6241,135.8619,126021.0
2019-09-06 09:30:00,142.66,144.53,142.63,144.11,67674.0,135.6812,137.4597,135.6527,137.0603,67674.0
2019-09-06 10:00:00,144.11,144.44,143.97,144.22,41019.0,137.0603,137.3741,136.9271,137.1649,41019.0
2019-09-06 10:30:00,144.37,144.45,143.94,144.03,27002.0,137.3076,137.3836,136.8986,136.9842,27002.0
2019-09-06 11:00:00,144.01,144.53,143.81,144.44,28866.0,136.9652,137.4597,136.775,137.3741,28866.0
2019-09-06 11:30:00,144.37,144.56,144.1,144.36,16369.0,137.3076,137.4883,137.0508,137.298,16369.0
2019-09-06 12:00:00,144.37,144.52,144.11,144.39,16413.0,137.3076,137.4502,137.0603,137.3266,16413.0
2019-09-06 12:30:00,144.36,145.09,144.28,144.58,144097.0,137.298,137.9923,137.222,137.5073,144097.0
2019-09-06 13:00:00,144.6,144.66,144.09,144.55,28643.0,137.5263,137.5834,137.0413,137.4788,28643.0
2019-09-06 13:30:00,144.54,144.8,144.43,144.8,14627.0,137.4692,137.7165,137.3646,137.7165,14627.0
2019-09-06 14:00:00,144.78,144.95,144.75,144.84,42551.0,137.6975,137.8592,137.669,137.7546,42551.0
2019-09-06 14:30:00,144.87,145.02,144.68,145.01,27468.0,137.7831,137.9258,137.6024,137.9163,27468.0
2019-09-06 15:00:00,145.02,145.17,144.88,144.95,68529.0,137.9258,138.0684,137.7926,137.8592,68529.0
2019-09-06 15:30:00,144.95,145.08,144.66,144.99,98218.0,137.8592,137.9828,137.5834,137.8972,98218.0
2019-09-09 09:30:00,144.84,145.28,143.9,143.91,29054.0,137.7546,138.173,136.8606,136.8701,29054.0
2019-09-09 10:00:00,143.93,145.53,143.76,145.21,39674.0,136.8891,138.4108,136.7274,138.1065,39674.0
2019-09-09 10:30:00,145.05,145.05,143.38,143.71,25647.0,137.9543,137.9543,136.366,136.6798,25647.0
2019-09-09 11:00:00,143.57,143.76,143.33,143.56,22894.0,136.5467,136.7274,136.3184,136.5372,22894.0
2019-09-09 11:30:00,143.54,144.27,142.99,143.19,43987.0,136.5182,137.2125,135.9951,136.1853,43987.0
2019-09-09 12:00:00,143.16,143.64,142.77,143.09,18818.0,136.1568,136.6133,135.7858,136.0902,18818.0
2019-09-09 12:30:00,143.12,143.13,142.52,142.86,14798.0,136.1187,136.1282,135.5481,135.8714,14798.0
2019-09-09 13:00:00,142.84,142.93,142.56,142.65,19817.0,135.8524,135.938,135.5861,135.6717,19817.0
2019-09-09 13:30:00,142.58,142.74,142.32,142.52,16343.0,135.6051,135.7573,135.3578,135.5481,16343.0
2019-09-09 14:00:00,142.52,142.52,141.96,142.04,19521.0,135.5481,135.5481,135.0155,135.0915,19521.0
2019-09-09 14:30:00,142.06,142.23,141.84,142.01,18517.0,135.1106,135.2722,134.9013,135.063,18517.0
2019-09-09 15:00:00,142.02,142.22,141.78,141.82,29182.0,135.0725,135.2627,134.8443,134.8823,29182.0
2019-09-09 15:30:00,141.81,142.12,141.74,142.05,81717.0,134.8728,135.1676,134.8062,135.1011,81717.0
2019-09-10 09:30:00,141.84,141.84,138.34,138.66,53331.0,134.9013,134.9013,131.5725,131.8769,53331.0
2019-09-10 10:00:00,138.6,138.9,137.29,138.6,72736.0,131.8198,132.1051,130.5739,131.8198,72736.0
2019-09-10 10:30:00,138.71,140.14,138.7,139.96,35776.0,131.9244,133.2845,131.9149,133.1133,35776.0
2019-09-10 11:00:00,139.97,140.12,139.64,139.91,26533.0,133.1228,133.2655,132.8089,133.0657,26533.0
2019-09-10 11:30:00,139.91,140.27,139.76,140.16,35399.0,133.0657,133.4081,132.9231,133.3035,35399.0
2019-09-10 12:00:00,140.16,140.99,139.94,140.92,35979.0,133.3035,134.0929,133.0943,134.0263,35979.0
2019-09-10 12:30:00,140.92,141.74,140.92,141.56,14804.0,134.0263,134.8062,134.0263,134.635,14804.0
2019-09-10 13:00:00,141.53,141.85,141.51,141.54,23900.0,134.6065,134.9108,134.5875,134.616,23900.0
2019-09-10 13:30:00,141.57,142.08,141.49,141.99,27701.0,134.6445,135.1296,134.5684,135.044,27701.0
2019-09-10 14:00:00,142.04,142.04,141.49,141.55,23434.0,135.0915,135.0915,134.5684,134.6255,23434.0
2019-09-10 14:30:00,141.54,141.64,141.19,141.64,25931.0,134.616,134.7111,134.2831,134.7111,25931.0
2019-09-10 15:00:00,141.62,141.77,141.4,141.44,33333.0,134.6921,134.8347,134.4828,134.5209,33333.0
2019-09-10 15:30:00,141.49,142.17,141.47,142.16,115371.0,134.5684,135.2152,134.5494,135.2057,115371.0
2019-09-11 09:30:00,141.94,143.0,141.31,142.78,25783.0,134.9964,136.0046,134.3973,135.7953,25783.0
2019-09-11 10:00:00,142.61,143.74,142.39,143.74,52787.0,135.6337,136.7084,135.4244,136.7084,52787.0
2019-09-11 10:30:00,143.84,143.97,141.98,142.12,54919.0,136.8035,136.9271,135.0345,135.1676,54919.0
2019-09-11 11:00:00,142.17,142.83,142.04,142.81,21771.0,135.2152,135.8429,135.0915,135.8239,21771.0
2019-09-11 11:30:00,142.88,143.14,142.51,142.77,31999.0,135.8904,136.1377,135.5385,135.7858,31999.0
2019-09-11 12:00:00,142.8,143.43,142.38,143.43,54752.0,135.8144,136.4135,135.4149,136.4135,54752.0
2019-09-11 12:30:00,143.42,143.99,143.34,143.71,61616.0,136.404,136.9461,136.3279,136.6798,61616.0
2019-09-11 13:00:00,143.71,144.75,143.71,144.59,39546.0,136.6798,137.669,136.6798,137.5168,39546.0
2019-09-11 13:30:00,144.63,145.1,144.36,144.4,65912.0,137.5548,138.0018,137.298,137.3361,65912.0
2019-09-11 14:00:00,144.41,144.66,144.35,144.54,31609.0,137.3456,137.5834,137.2885,137.4692,31609.0
2019-09-11 14:30:00,144.52,144.88,144.45,144.61,30698.0,137.4502,137.7926,137.3836,137.5358,30698.0
2019-09-11 15:00:00,144.65,145.07,144.64,145.0,25883.0,137.5739,137.9733,137.5644,137.9067,25883.0
2019-09-11 15:30:00,145.03,145.27,144.69,145.23,143839.0,137.9353,138.1635,137.6119,138.1255,143839.0
2019-09-12 09:30:00,146.0,147.75,145.73,147.49,129594.0,138.8578,140.5222,138.601,140.2749,129594.0
2019-09-12 10:00:00,147.34,148.15,147.17,147.68,104155.0,140.1323,140.9026,139.9706,140.4556,104155.0
2019-09-12 10:30:00,147.58,147.93,146.89,147.17,85288.0,140.3605,140.6934,139.7043,139.9706,85288.0
2019-09-12 11:00:00,147.15,147.48,146.77,146.84,53589.0,139.9516,140.2654,139.5902,139.6567,53589.0
2019-09-12 11:30:00,146.82,147.11,146.0,146.1,52929.0,139.6377,139.9135,138.8578,138.9529,52929.0
2019-09-12 12:00:00,146.09,146.2,144.92,145.15,61371.0,138.9434,139.048,137.8307,138.0494,61371.0
2019-09-12 12:30:00,145.16,145.56,144.92,145.42,47034.0,138.0589,138.4393,137.8307,138.3062,47034.0
2019-09-12 13:00:00,145.47,145.72,145.07,145.07,191442.0,138.3537,138.5915,137.9733,137.9733,191442.0
2019-09-12 13:30:00,145.01,145.35,144.22,144.53,117016.0,137.9163,138.2396,137.1649,137.4597,117016.0
2019-09-12 14:00:00,144.57,144.68,143.97,144.49,50414.0,137.4978,137.6024,136.9271,137.4217,50414.0
2019-09-12 14:30:00,144.49,144.62,144.31,144.43,58208.0,137.4217,137.5453,137.2505,137.3646,58208.0
2019-09-12 15:00:00,144.4,144.81,144.11,144.53,62028.0,137.3361,137.726,137.0603,137.4597,62028.0
2019-09-12 15:30:00,144.55,145.13,144.53,144.88,153918.0,137.4788,138.0304,137.4597,137.7926,153918.0
2019-09-13 09:30:00,145.43,146.0,144.74,145.59,31942.0,138.3157,138.8578,137.6595,138.4679,31942.0
2019-09-13 10:00:00,145.68,145.94,144.86,145.47,46816.0,138.5535,138.8008,137.7736,138.3537,46816.0
2019-09-13 10:30:00,145.55,145.57,144.97,145.0,61238.0,138.4298,138.4489,137.8782,137.9067,61238.0
2019-09-13 11:00:00,145.0,145.85,144.97,145.69,73905.0,137.9067,138.7152,137.8782,138.563,73905.0
2019-09-13 11:30:00,145.74,146.58,145.63,146.52,14561.0,138.6105,139.4094,138.5059,139.3524,14561.0
2019-09-13 12:00:00,146.51,147.17,146.45,147.05,37119.0,139.3429,139.9706,139.2858,139.8565,37119.0
2019-09-13 12:30:00,147.04,147.19,146.69,147.05,12424.0,139.8469,139.9896,139.5141,139.8565,12424.0
2019-09-13 13:00:00,147.05,147.2,146.91,147.17,19828.0,139.8565,139.9991,139.7233,139.9706,19828.0
2019-09-13 13:30:00,147.19,147.2,146.81,146.93,33618.0,139.9896,139.9991,139.6282,139.7423,33618.0
2019-09-13 14:00:00,146.98,147.09,146.91,147.0,17280.0,139.7899,139.8945,139.7233,139.8089,17280.0
2019-09-13 14:30:00,147.0,147.36,146.98,147.26,29066.0,139.8089,140.1513,139.7899,140.0562,29066.0
2019-09-13 15:00:00,147.26,147.38,146.91,147.37,36371.0,140.0562,140.1703,139.7233,140.1608,36371.0
2019-09-13 15:30:00,147.44,147.63,147.13,147.56,227233.0,140.2274,140.4081,139.9325,140.3415,227233.0
2019-09-16 09:30:00,147.01,147.06,146.15,146.49,45693.0,139.8184,139.866,139.0005,139.3238,45693.0
2019-09-16 10:00:00,146.6,146.7,145.46,145.64,15241.0,139.4285,139.5236,138.3442,138.5154,15241.0
2019-09-16 10:30:00,145.55,145.86,145.33,145.36,11545.0,138.4298,138.7247,138.2206,138.2491,11545.0
2019-09-16 11:00:00,145.31,146.37,145.31,146.09,15316.0,138.2016,139.2097,138.2016,138.9434,15316.0
2019-09-16 11:30:00,145.99,146.03,145.51,145.51,11192.0,138.8483,138.8864,138.3918,138.3918,11192.0
2019-09-16 12:00:00,145.56,146.09,145.42,145.74,13253.0,138.4393,138.9434,138.3062,138.6105,13253.0
2019-09-16 12:30:00,145.8,145.99,145.4,145.5,26637.0,138.6676,138.8483,138.2872,138.3823,26637.0
2019-09-16 13:00:00,145.5,145.51,145.17,145.21,22518.0,138.3823,138.3918,138.0684,138.1065,22518.0
2019-09-16 13:30:00,145.22,145.54,145.17,145.5,19139.0,138.116,138.4203,138.0684,138.3823,19139.0
2019-09-16 14:00:00,145.5,145.5,145.08,145.28,19954.0,138.3823,138.3823,137.9828,138.173,19954.0
2019-09-16 14:30:00,145.28,145.37,144.77,145.0,44513.0,138.173,138.2586,137.688,137.9067,44513.0
2019-09-16 15:00:00,145.0,145.01,144.51,144.57,59211.0,137.9067,137.9163,137.4407,137.4978,59211.0
2019-09-16 15:30:00,144.56,145.74,144.46,145.56,153729.0,137.4883,138.6105,137.3932,138.4393,153729.0
2019-09-17 09:30:00,145.39,146.18,144.67,145.78,35683.0,138.2777,139.029,137.5929,138.6486,35683.0
2019-09-17 10:00:00,145.7,145.92,145.17,145.78,39341.0,138.5725,138.7817,138.0684,138.6486,39341.0
2019-09-17 10:30:00,145.86,147.06,145.54,146.94,33206.0,138.7247,139.866,138.4203,139.7518,33206.0
2019-09-17 11:00:00,147.0,147.04,146.36,146.72,37917.0,139.8089,139.8469,139.2002,139.5426,37917.0
2019-09-17 11:30:00,146.78,147.58,146.69,147.19,17219.0,139.5997,140.3605,139.5141,139.9896,17219.0
2019-09-17 12:00:00,147.21,148.1,147.0,147.68,29669.0,140.0086,140.8551,139.8089,140.4556,29669.0
2019-09-17 12:30:00,147.59,147.79,147.4,147.68,24353.0,140.37,140.5603,140.1893,140.4556,24353.0
2019-09-17 13:00:00,147.75,147.91,147.57,147.68,30349.0,140.5222,140.6744,140.351,140.4556,30349.0
2019-09-17 13:30:00,147.64,148.04,147.61,147.91,25410.0,140.4176,140.798,140.3891,140.6744,25410.0
2019-09-17 14:00:00,148.04,148.41,147.81,148.33,19660.0,140.798,141.1499,140.5793,141.0738,19660.0
2019-09-17 14:30:00,148.33,148.75,148.31,148.71,22480.0,141.0738,141.4733,141.0548,141.4352,22480.0
2019-09-17 15:00:00,148.73,149.17,148.5,149.12,52050.0,141.4543,141.8727,141.2355,141.8252,52050.0
2019-09-17 15:30:00,149.14,149.21,148.01,148.12,164927.0,141.8442,141.9108,140.7695,140.8741,164927.0
2019-09-18 09:30:00,147.4,147.92,146.18,147.53,45889.0,140.1893,140.6839,139.029,140.313,45889.0
2019-09-18 10:00:00,147.46,148.61,147.29,148.55,47285.0,140.2464,141.3401,140.0847,141.2831,47285.0
2019-09-18 10:30:00,148.46,148.86,148.27,148.65,38992.0,141.1975,141.5779,141.0168,141.3782,38992.0
2019-09-18 11:00:00,148.66,148.69,147.93,148.37,57954.0,141.3877,141.4162,140.6934,141.1119,57954.0
2019-09-18 11:30:00,148.35,148.75,147.87,148.2,64491.0,141.0929,141.4733,140.6363,140.9502,64491.0
2019-09-18 12:00:00,148.17,148.19,147.38,147.38,22315.0,140.9217,140.9407,140.1703,140.1703,22315.0
2019-09-18 12:30:00,147.48,147.82,147.42,147.75,27793.0,140.2654,140.5888,140.2084,140.5222,27793.0
2019-09-18 13:00:00,147.74,147.97,147.52,147.65,26838.0,140.5127,140.7314,140.3035,140.4271,26838.0
2019-09-18 13:30:00,147.65,148.15,147.54,147.77,56486.0,140.4271,140.9026,140.3225,140.5412,56486.0
2019-09-18 14:00:00,147.8,147.94,146.79,147.31,28153.0,140.5698,140.7029,139.6092,140.1037,28153.0
2019-09-18 14:30:00,147.38,147.61,147.04,147.43,34290.0,140.1703,140.3891,139.8469,140.2179,34290.0
2019-09-18 15:00:00,147.45,148.18,147.45,148.14,49525.0,140.2369,140.9312,140.2369,140.8931,49525.0
2019-09-18 15:30:00,148.15,148.7,148.1,148.68,119032.0,140.9026,141.4257,140.8551,141.4067,119032.0
2019-09-19 09:30:00,149.43,149.59,147.61,149.0,43112.0,142.12,142.2722,140.3891,141.7111,43112.0
2019-09-19 10:00:00,149.14,149.62,148.88,149.58,30840.0,141.8442,142.3007,141.5969,142.2627,30840.0
2019-09-19 10:30:00,149.58,150.76,149.54,150.37,95953.0,142.2627,143.385,142.2246,143.014,95953.0
2019-09-19 11:00:00,150.42,150.86,150.25,150.7,41124.0,143.0616,143.4801,142.8999,143.3279,41124.0
2019-09-19 11:30:00,150.7,150.95,150.52,150.84,32948.0,143.3279,143.5657,143.1567,143.4611,32948.0
2019-09-19 12:00:00,150.85,151.23,150.69,150.81,35155.0,143.4706,143.832,143.3184,143.4325,35155.0
2019-09-19 12:30:00,150.81,151.02,150.8,151.02,25503.0,143.4325,143.6322,143.423,143.6322,25503.0
2019-09-19 13:00:00,151.0,151.13,150.8,150.9,85202.0,143.6132,143.7369,143.423,143.5181,85202.0
2019-09-19 13:30:00,150.93,151.03,150.69,150.72,75955.0,143.5466,143.6418,143.3184,143.3469,75955.0
2019-09-19 14:00:00,150.72,150.73,149.95,150.09,32806.0,143.3469,143.3564,142.6146,142.7477,32806.0
2019-09-19 14:30:00,150.07,150.27,149.98,150.23,20595.0,142.7287,142.9189,142.6431,142.8809,20595.0
2019-09-19 15:00:00,150.27,150.41,150.22,150.27,36155.0,142.9189,143.0521,142.8714,142.9189,36155.0
2019-09-19 15:30:00,150.24,150.57,149.93,150.3,166575.0,142.8904,143.2043,142.5956,142.9475,166575.0
2019-09-20 09:30:00,150.76,151.51,149.32,149.73,220910.0,143.385,144.0983,142.0154,142.4054,220910.0
2019-09-20 10:00:00,149.84,149.95,148.89,149.26,66484.0,142.51,142.6146,141.6064,141.9583,66484.0
2019-09-20 10:30:00,149.34,149.66,149.2,149.65,11384.0,142.0344,142.3388,141.9013,142.3293,11384.0
2019-09-20 11:00:00,149.79,150.17,149.67,149.94,50851.0,142.4624,142.8238,142.3483,142.6051,50851.0
2019-09-20 11:30:00,149.86,149.86,149.14,149.4,34825.0,142.529,142.529,141.8442,142.0915,34825.0
2019-09-20 12:00:00,149.36,149.49,149.27,149.44,10862.0,142.0535,142.1771,141.9679,142.1295,10862.0
2019-09-20 12:30:00,149.36,149.58,149.28,149.58,7860.0,142.0535,142.2627,141.9774,142.2627,7860.0
2019-09-20 13:00:00,149.63,149.66,148.47,149.04,21854.0,142.3102,142.3388,141.207,141.7491,21854.0
2019-09-20 13:30:00,149.17,149.39,148.8,148.84,29326.0,141.8727,142.082,141.5208,141.5589,29326.0
2019-09-20 14:00:00,148.89,149.15,148.8,149.03,16624.0,141.6064,141.8537,141.5208,141.7396,16624.0
2019-09-20 14:30:00,149.08,149.31,149.0,149.24,21032.0,141.7871,142.0059,141.7111,141.9393,21032.0
2019-09-20 15:00:00,149.26,149.68,149.25,149.54,42474.0,141.9583,142.3578,141.9488,142.2246,42474.0
2019-09-20 15:30:00,149.56,150.15,149.42,149.72,125567.0,142.2437,142.8048,142.1105,142.3958,125567.0
2019-09-23 09:30:00,149.27,150.95,149.07,150.41,23965.0,141.9679,143.5657,141.7776,143.0521,23965.0
2019-09-23 10:00:00,150.51,151.14,150.51,150.62,23125.0,143.1472,143.7464,143.1472,143.2518,23125.0
2019-09-23 10:30:00,150.67,150.75,150.25,150.61,26951.0,143.2994,143.3755,142.8999,143.2423,26951.0
2019-09-23 11:00:00,150.57,151.11,150.42,150.76,34450.0,143.2043,143.7178,143.0616,143.385,34450.0
2019-09-23 11:30:00,150.69,150.81,150.23,150.38,20336.0,143.3184,143.4325,142.8809,143.0236,20336.0
2019-09-23 12:00:00,150.31,150.8,150.2,150.73,12042.0,142.957,143.423,142.8524,143.3564,12042.0
2019-09-23 12:30:00,150.79,151.05,150.4,150.41,16280.0,143.4135,143.6608,143.0426,143.0521,16280.0
2019-09-23 13:00:00,150.38,150.47,149.48,149.84,29856.0,143.0236,143.1092,142.1676,142.51,29856.0
2019-09-23 13:30:00,149.8,150.05,149.57,149.94,39008.0,142.4719,142.7097,142.2532,142.6051,39008.0
2019-09-23 14:00:00,149.95,150.1,149.67,149.72,26445.0,142.6146,142.7573,142.3483,142.3958,26445.0
2019-09-23 14:30:00,149.69,149.88,149.6,149.69,18358.0,142.3673,142.548,142.2817,142.3673,18358.0
2019-09-23 15:00:00,149.76,150.29,149.73,150.28,19146.0,142.4339,142.938,142.4054,142.9284,19146.0
2019-09-23 15:30:00,150.25,150.25,149.62,149.71,88611.0,142.8999,142.8999,142.3007,142.3863,88611.0
2019-09-24 09:30:00,149.64,150.91,149.64,150.91,28766.0,142.3198,143.5276,142.3198,143.5276,28766.0
2019-09-24 10:00:00,150.99,151.18,150.0,150.37,35812.0,143.6037,143.7844,142.6621,143.014,35812.0
2019-09-24 10:30:00,150.49,150.59,150.21,150.4,26752.0,143.1282,143.2233,142.8619,143.0426,26752.0
2019-09-24 11:00:00,150.39,150.5,149.83,150.01,31462.0,143.0331,143.1377,142.5005,142.6717,31462.0
2019-09-24 11:30:00,149.99,150.31,149.75,150.28,15757.0,142.6526,142.957,142.4244,142.9284,15757.0
2019-09-24 12:00:00,150.24,150.62,149.88,149.94,28046.0,142.8904,143.2518,142.548,142.6051,28046.0
2019-09-24 12:30:00,149.85,149.97,149.44,149.52,18534.0,142.5195,142.6336,142.1295,142.2056,18534.0
2019-09-24 13:00:00,149.5,149.77,149.45,149.67,24688.0,142.1866,142.4434,142.139,142.3483,24688.0
2019-09-24 13:30:00,149.68,149.74,149.47,149.69,25047.0,142.3578,142.4149,142.1581,142.3673,25047.0
2019-09-24 14:00:00,149.63,150.41,149.48,150.23,24161.0,142.3102,143.0521,142.1676,142.8809,24161.0
2019-09-24 14:30:00,150.29,150.3,149.72,149.83,33689.0,142.938,142.9475,142.3958,142.5005,33689.0
2019-09-24 15:00:00,149.71,149.75,149.4,149.49,28247.0,142.3863,142.4244,142.0915,142.1771,28247.0
2019-09-24 15:30:00,149.48,149.77,149.43,149.69,116563.0,142.1676,142.4434,142.12,142.3673,116563.0
2019-09-25 09:30:00,149.57,150.0,148.74,148.84,17568.0,142.2532,142.6621,141.4638,141.5589,17568.0
2019-09-25 10:00:00,148.93,149.4,148.55,149.21,17855.0,141.6445,142.0915,141.2831,141.9108,17855.0
2019-09-25 10:30:00,149.17,149.18,147.96,148.36,32458.0,141.8727,141.8823,140.7219,141.1024,32458.0
2019-09-25 11:00:00,148.27,149.13,148.27,148.76,15926.0,141.0168,141.8347,141.0168,141.4828,15926.0
2019-09-25 11:30:00,148.81,149.34,148.71,149.25,23345.0,141.5304,142.0344,141.4352,141.9488,23345.0
2019-09-25 12:00:00,149.31,149.72,149.16,149.48,16234.0,142.0059,142.3958,141.8632,142.1676,16234.0
2019-09-25 12:30:00,149.56,150.16,149.56,149.84,19570.0,142.2437,142.8143,142.2437,142.51,19570.0
2019-09-25 13:00:00,149.85,149.97,149.76,149.89,8619.0,142.5195,142.6336,142.4339,142.5575,8619.0
2019-09-25 13:30:00,149.88,150.43,149.88,150.41,16987.0,142.548,143.0711,142.548,143.0521,16987.0
2019-09-25 14:00:00,150.44,150.9,150.44,150.9,16977.0,143.0806,143.5181,143.0806,143.5181,16977.0
2019-09-25 14:30:00,150.92,150.96,150.45,150.63,23674.0,143.5371,143.5752,143.0901,143.2613,23674.0
2019-09-25 15:00:00,150.63,150.95,150.49,150.68,22854.0,143.2613,143.5657,143.1282,143.3089,22854.0
2019-09-25 15:30:00,150.66,150.95,150.38,150.88,67901.0,143.2899,143.5657,143.0236,143.4991,67901.0
2019-09-26 09:30:00,150.75,151.51,150.46,150.58,12981.0,143.3755,144.0983,143.0996,143.2138,12981.0
2019-09-26 10:00:00,150.75,151.31,150.53,151.05,14879.0,143.3755,143.9081,143.1662,143.6608,14879.0
2019-09-26 10:30:00,151.04,151.37,150.87,151.33,27790.0,143.6513,143.9651,143.4896,143.9271,27790.0
2019-09-26 11:00:00,151.29,151.29,150.41,150.82,47668.0,143.889,143.889,143.0521,143.442,47668.0
2019-09-26 11:30:00,150.77,151.0,150.62,150.72,36170.0,143.3945,143.6132,143.2518,143.3469,36170.0
2019-09-26 12:00:00,150.66,151.58,150.61,151.4,63527.0,143.2899,144.1649,143.2423,143.9937,63527.0
2019-09-26 12:30:00,151.47,151.65,151.28,151.35,15072.0,144.0602,144.2314,143.8795,143.9461,15072.0
2019-09-26 13:00:00,151.42,151.42,150.86,150.94,9458.0,144.0127,144.0127,143.4801,143.5562,9458.0
2019-09-26 13:30:00,150.99,151.34,150.88,151.11,16867.0,143.6037,143.9366,143.4991,143.7178,16867.0
2019-09-26 14:00:00,151.12,151.57,151.11,151.28,13277.0,143.7274,144.1553,143.7178,143.8795,13277.0
2019-09-26 14:30:00,151.36,151.84,151.34,151.65,26751.0,143.9556,144.4121,143.9366,144.2314,26751.0
2019-09-26 15:00:00,151.65,151.82,151.53,151.76,21106.0,144.2314,144.3931,144.1173,144.336,21106.0
2019-09-26 15:30:00,151.77,151.99,151.44,151.62,119457.0,144.3456,144.5548,144.0317,144.2029,119457.0
2019-09-27 09:30:00,152.0,152.24,151.15,151.16,21078.0,144.5643,144.7926,143.7559,143.7654,21078.0
2019-09-27 10:00:00,151.21,151.46,150.86,151.0,17982.0,143.813,144.0507,143.4801,143.6132,17982.0
2019-09-27 10:30:00,151.15,151.25,150.82,150.95,29040.0,143.7559,143.851,143.442,143.5657,29040.0
2019-09-27 11:00:00,150.95,151.09,150.73,150.84,19418.0,143.5657,143.6988,143.3564,143.4611,19418.0
2019-09-27 11:30:00,150.86,150.93,150.06,150.65,15992.0,143.4801,143.5466,142.7192,143.2803,15992.0
2019-09-27 12:00:00,150.7,150.74,150.25,150.36,16436.0,143.3279,143.3659,142.8999,143.0045,16436.0
2019-09-27 12:30:00,150.29,150.47,149.92,149.94,8094.0,142.938,143.1092,142.5861,142.6051,8094.0
2019-09-27 13:00:00,149.86,150.06,149.48,149.9,41760.0,142.529,142.7192,142.1676,142.567,41760.0
2019-09-27 13:30:00,149.87,150.05,149.49,149.66,16083.0,142.5385,142.7097,142.1771,142.3388,16083.0
2019-09-27 14:00:00,149.76,149.76,147.93,148.13,72628.0,142.4339,142.4339,140.6934,140.8836,72628.0
2019-09-27 14:30:00,148.08,148.22,147.67,147.92,49048.0,140.8361,140.9692,140.4461,140.6839,49048.0
2019-09-27 15:00:00,147.93,148.62,147.79,148.35,36920.0,140.6934,141.3497,140.5603,141.0929,36920.0
2019-09-27 15:30:00,148.33,149.05,148.33,148.93,108202.0,141.0738,141.7586,141.0738,141.6445,108202.0
2019-09-30 09:30:00,149.68,150.92,149.3,150.68,47591.0,142.3578,143.5371,141.9964,143.3089,47591.0
2019-09-30 10:00:00,150.61,151.41,150.54,151.13,16560.0,143.2423,144.0032,143.1757,143.7369,16560.0
2019-09-30 10:30:00,151.09,151.34,150.98,151.3,16915.0,143.6988,143.9366,143.5942,143.8985,16915.0
2019-09-30 11:00:00,151.3,151.96,151.22,151.44,54400.0,143.8985,144.5263,143.8225,144.0317,54400.0
2019-09-30 11:30:00,151.34,151.71,151.25,151.66,20911.0,143.9366,144.2885,143.851,144.2409,20911.0
2019-09-30 12:00:00,151.67,152.49,151.67,152.1,25406.0,144.2504,145.0303,144.2504,144.6594,25406.0
2019-09-30 12:30:00,152.03,152.16,151.93,152.04,24666.0,144.5928,144.7165,144.4977,144.6023,24666.0
2019-09-30 13:00:00,152.07,152.1,151.85,151.94,27824.0,144.6309,144.6594,144.4216,144.5072,27824.0
2019-09-30 13:30:00,151.95,152.01,151.8,151.83,26262.0,144.5168,144.5738,144.3741,144.4026,26262.0
2019-09-30 14:00:00,151.85,152.27,151.8,152.2,27674.0,144.4216,144.8211,144.3741,144.7545,27674.0
2019-09-30 14:30:00,152.19,152.38,152.07,152.21,24125.0,144.745,144.9257,144.6309,144.764,24125.0
2019-09-30 15:00:00,152.2,152.23,151.88,152.06,30490.0,144.7545,144.7831,144.4502,144.6214,30490.0
2019-09-30 15:30:00,152.07,152.07,150.93,151.22,157536.0,144.6309,144.6309,143.5466,143.8225,157536.0
2019-10-01 09:30:00,151.34,152.47,151.34,151.81,29914.0,143.9366,145.0113,143.9366,144.3836,29914.0
2019-10-01 10:00:00,151.8,152.03,150.82,151.97,25535.0,144.3741,144.5928,143.442,144.5358,25535.0
2019-10-01 10:30:00,151.85,152.0,151.27,151.61,30231.0,144.4216,144.5643,143.87,144.1934,30231.0
2019-10-01 11:00:00,151.44,151.44,150.75,150.89,19970.0,144.0317,144.0317,143.3755,143.5086,19970.0
2019-10-01 11:30:00,150.79,150.9,150.3,150.52,20369.0,143.4135,143.5181,142.9475,143.1567,20369.0
2019-10-01 12:00:00,150.56,150.58,150.03,150.22,29631.0,143.1947,143.2138,142.6907,142.8714,29631.0
2019-10-01 12:30:00,150.22,150.29,149.74,149.75,20028.0,142.8714,142.938,142.4149,142.4244,20028.0
2019-10-01 13:00:00,149.65,149.65,149.27,149.5,42769.0,142.3293,142.3293,141.9679,142.1866,42769.0
2019-10-01 13:30:00,149.5,149.74,149.4,149.55,38793.0,142.1866,142.4149,142.0915,142.2342,38793.0
2019-10-01 14:00:00,149.54,149.54,149.18,149.35,20245.0,142.2246,142.2246,141.8823,142.0439,20245.0
2019-10-01 14:30:00,149.33,149.58,149.21,149.32,38046.0,142.0249,142.2627,141.9108,142.0154,38046.0
2019-10-01 15:00:00,149.33,149.58,149.3,149.51,37253.0,142.0249,142.2627,141.9964,142.1961,37253.0
2019-10-01 15:30:00,149.53,149.53,148.87,149.11,89665.0,142.2151,142.2151,141.5874,141.8157,89665.0
2019-10-02 09:30:00,148.31,148.59,146.28,146.78,67202.0,141.0548,141.3211,139.1241,139.5997,67202.0
2019-10-02 10:00:00,146.81,146.99,145.9,146.13,65448.0,139.6282,139.7994,138.7627,138.9815,65448.0
2019-10-02 10:30:00,146.11,146.11,144.59,145.15,52789.0,138.9624,138.9624,137.5168,138.0494,52789.0
2019-10-02 11:00:00,145.19,145.88,145.0,145.13,67536.0,138.0874,138.7437,137.9067,138.0304,67536.0
2019-10-02 11:30:00,145.15,145.84,145.04,145.8,19583.0,138.0494,138.7056,137.9448,138.6676,19583.0
2019-10-02 12:00:00,145.78,145.83,145.06,145.11,28690.0,138.6486,138.6961,137.9638,138.0114,28690.0
2019-10-02 12:30:00,145.05,145.09,144.41,144.42,49171.0,137.9543,137.9923,137.3456,137.3551,49171.0
2019-10-02 13:00:00,144.39,145.26,144.35,145.07,41590.0,137.3266,138.154,137.2885,137.9733,41590.0
2019-10-02 13:30:00,145.09,145.32,144.92,145.22,48045.0,137.9923,138.2111,137.8307,138.116,48045.0
2019-10-02 14:00:00,145.17,146.46,145.05,146.44,28196.0,138.0684,139.2953,137.9543,139.2763,28196.0
2019-10-02 14:30:00,146.38,146.49,145.35,145.52,88687.0,139.2192,139.3238,138.2396,138.4013,88687.0
2019-10-02 15:00:00,145.53,145.7,145.35,145.48,61092.0,138.4108,138.5725,138.2396,138.3633,61092.0
2019-10-02 15:30:00,145.5,145.57,145.27,145.49,142404.0,138.3823,138.4489,138.1635,138.3728,142404.0
2019-10-03 09:30:00,145.49,146.3,145.12,146.04,19263.0,138.3728,139.1431,138.0209,138.8959,19263.0
2019-10-03 10:00:00,145.84,145.86,144.2,145.1,49702.0,138.7056,138.7247,137.1459,138.0018,49702.0
2019-10-03 10:30:00,145.12,146.02,144.67,145.48,25062.0,138.0209,138.8768,137.5929,138.3633,25062.0
2019-10-03 11:00:00,145.47,146.12,145.39,145.47,19650.0,138.3537,138.9719,138.2777,138.3537,19650.0
2019-10-03 11:30:00,145.63,145.63,144.93,144.93,17397.0,138.5059,138.5059,137.8402,137.8402,17397.0
2019-10-03 12:00:00,144.94,145.64,144.9,145.57,33430.0,137.8497,138.5154,137.8116,138.4489,33430.0
2019-10-03 12:30:00,145.52,145.58,145.16,145.58,21106.0,138.4013,138.4584,138.0589,138.4584,21106.0
2019-10-03 13:00:00,145.54,145.58,145.17,145.36,27826.0,138.4203,138.4584,138.0684,138.2491,27826.0
2019-10-03 13:30:00,145.35,145.48,145.17,145.21,32830.0,138.2396,138.3633,138.0684,138.1065,32830.0
2019-10-03 14:00:00,145.13,145.43,145.03,145.31,38994.0,138.0304,138.3157,137.9353,138.2016,38994.0
2019-10-03 14:30:00,145.31,145.31,145.06,145.19,23367.0,138.2016,138.2016,137.9638,138.0874,23367.0
2019-10-03 15:00:00,145.22,145.31,144.98,145.3,42056.0,138.116,138.2016,137.8877,138.1921,42056.0
2019-10-03 15:30:00,145.31,145.35,144.9,145.25,146527.0,138.2016,138.2396,137.8116,138.1445,146527.0
2019-10-04 09:30:00,145.16,146.02,145.11,145.91,57190.0,138.0589,138.8768,138.0114,138.7722,57190.0
2019-10-04 10:00:00,146.0,147.49,145.88,146.91,52757.0,138.8578,140.2749,138.7437,139.7233,52757.0
2019-10-04 10:30:00,147.01,147.07,146.23,146.51,46133.0,139.8184,139.8755,139.0766,139.3429,46133.0
2019-10-04 11:00:00,146.6,147.44,146.57,147.28,64803.0,139.4285,140.2274,139.3999,140.0752,64803.0
2019-10-04 11:30:00,147.24,147.69,147.01,147.55,25013.0,140.0372,140.4651,139.8184,140.332,25013.0
2019-10-04 12:00:00,147.54,148.04,147.45,147.68,27700.0,140.3225,140.798,140.2369,140.4556,27700.0
2019-10-04 12:30:00,147.67,147.81,147.45,147.5,21834.0,140.4461,140.5793,140.2369,140.2844,21834.0
2019-10-04 13:00:00,147.48,147.53,147.3,147.38,15588.0,140.2654,140.313,140.0942,140.1703,15588.0
2019-10-04 13:30:00,147.42,147.62,147.28,147.31,15301.0,140.2084,140.3986,140.0752,140.1037,15301.0
2019-10-04 14:00:00,147.29,147.6,147.17,147.46,46289.0,140.0847,140.3795,139.9706,140.2464,46289.0
2019-10-04 14:30:00,147.54,147.65,147.02,147.05,18537.0,140.3225,140.4271,139.8279,139.8565,18537.0
2019-10-04 15:00:00,147.05,147.17,146.52,146.61,66006.0,139.8565,139.9706,139.3524,139.438,66006.0
2019-10-04 15:30:00,146.6,147.14,146.58,147.04,122720.0,139.4285,139.9421,139.4094,139.8469,122720.0
2019-10-07 09:30:00,146.97,147.61,146.5,147.5,28711.0,139.7804,140.3891,139.3334,140.2844,28711.0
2019-10-07 10:00:00,147.69,148.16,147.14,148.08,37528.0,140.4651,140.9122,139.9421,140.8361,37528.0
2019-10-07 10:30:00,148.11,148.4,147.62,148.4,40472.0,140.8646,141.1404,140.3986,141.1404,40472.0
2019-10-07 11:00:00,148.34,148.43,147.65,147.91,67838.0,141.0833,141.1689,140.4271,140.6744,67838.0
2019-10-07 11:30:00,147.9,148.07,147.65,148.02,50208.0,140.6649,140.8266,140.4271,140.779,50208.0
2019-10-07 12:00:00,148.07,148.34,147.91,147.92,24135.0,140.8266,141.0833,140.6744,140.6839,24135.0
2019-10-07 12:30:00,147.9,148.13,147.85,148.11,29288.0,140.6649,140.8836,140.6173,140.8646,29288.0
2019-10-07 13:00:00,148.09,148.14,147.85,147.99,23281.0,140.8456,140.8931,140.6173,140.7505,23281.0
2019-10-07 13:30:00,148.0,148.53,147.95,148.53,26943.0,140.76,141.2641,140.7124,141.2641,26943.0
2019-10-07 14:00:00,148.53,148.53,148.01,148.12,19824.0,141.2641,141.2641,140.7695,140.8741,19824.0
2019-10-07 14:30:00,148.12,148.13,147.57,147.74,23236.0,140.8741,140.8836,140.351,140.5127,23236.0
2019-10-07 15:00:00,147.74,148.04,147.68,148.0,26181.0,140.5127,140.798,140.4556,140.76,26181.0
2019-10-07 15:30:00,147.97,148.06,147.53,147.61,95787.0,140.7314,140.817,140.313,140.3891,95787.0
2019-10-08 09:30:00,146.5,147.26,146.26,147.07,24254.0,139.3334,140.0562,139.1051,139.8755,24254.0
2019-10-08 10:00:00,147.07,148.38,147.07,148.17,35439.0,139.8755,141.1214,139.8755,140.9217,35439.0
2019-10-08 10:30:00,148.25,149.4,148.22,149.36,43911.0,140.9978,142.0915,140.9692,142.0535,43911.0
2019-10-08 11:00:00,149.27,149.78,149.2,149.27,30755.0,141.9679,142.4529,141.9013,141.9679,30755.0
2019-10-08 11:30:00,149.27,149.47,149.02,149.31,31707.0,141.9679,142.1581,141.7301,142.0059,31707.0
2019-10-08 12:00:00,149.31,149.85,149.19,149.78,26412.0,142.0059,142.5195,141.8918,142.4529,26412.0
2019-10-08 12:30:00,149.84,150.13,149.71,149.81,52131.0,142.51,142.7858,142.3863,142.4814,52131.0
2019-10-08 13:00:00,149.84,150.2,149.53,150.13,22343.0,142.51,142.8524,142.2151,142.7858,22343.0
2019-10-08 13:30:00,150.16,150.22,149.6,149.61,38058.0,142.8143,142.8714,142.2817,142.2912,38058.0
2019-10-08 14:00:00,149.65,149.68,149.22,149.35,63576.0,142.3293,142.3578,141.9203,142.0439,63576.0
2019-10-08 14:30:00,149.35,149.62,148.39,148.6,67744.0,142.0439,142.3007,141.1309,141.3306,67744.0
2019-10-08 15:00:00,148.74,148.9,147.92,148.13,56347.0,141.4638,141.616,140.6839,140.8836,56347.0
2019-10-08 15:30:00,148.15,148.26,147.15,147.3,141312.0,140.9026,141.0073,139.9516,140.0942,141312.0
2019-10-09 09:30:00,148.83,149.09,147.45,148.33,33884.0,141.5494,141.7967,140.2369,141.0738,33884.0
2019-10-09 10:00:00,148.78,148.99,148.12,148.3,28860.0,141.5018,141.7016,140.8741,141.0453,28860.0
2019-10-09 10:30:00,148.39,148.99,147.89,148.28,25619.0,141.1309,141.7016,140.6554,141.0263,25619.0
2019-10-09 11:00:00,148.37,148.42,147.65,147.7,18313.0,141.1119,141.1594,140.4271,140.4747,18313.0
2019-10-09 11:30:00,147.65,148.41,147.63,148.05,17520.0,140.4271,141.1499,140.4081,140.8075,17520.0
2019-10-09 12:00:00,148.16,148.62,148.1,148.6,13338.0,140.9122,141.3497,140.8551,141.3306,13338.0
2019-10-09 12:30:00,148.65,148.66,148.32,148.48,13573.0,141.3782,141.3877,141.0643,141.2165,13573.0
2019-10-09 13:00:00,148.51,148.75,148.05,148.28,32989.0,141.245,141.4733,140.8075,141.0263,32989.0
2019-10-09 13:30:00,148.31,148.56,147.88,147.97,37409.0,141.0548,141.2926,140.6459,140.7314,37409.0
2019-10-09 14:00:00,147.91,148.07,147.58,147.61,39563.0,140.6744,140.8266,140.3605,140.3891,39563.0
2019-10-09 14:30:00,147.59,148.16,147.53,148.16,108523.0,140.37,140.9122,140.313,140.9122,108523.0
2019-10-09 15:00:00,148.22,148.67,148.18,148.66,35520.0,140.9692,141.3972,140.9312,141.3877,35520.0
2019-10-09 15:30:00,148.66,148.74,148.08,148.28,83995.0,141.3877,141.4638,140.8361,141.0263,83995.0
2019-10-10 09:30:00,148.45,148.82,147.29,148.48,28384.0,141.188,141.5399,140.0847,141.2165,28384.0
2019-10-10 10:00:00,148.42,148.61,147.86,148.38,15541.0,141.1594,141.3401,140.6268,141.1214,15541.0
2019-10-10 10:30:00,148.68,149.31,148.57,149.3,16788.0,141.4067,142.0059,141.3021,141.9964,16788.0
2019-10-10 11:00:00,149.37,149.54,149.23,149.47,11891.0,142.063,142.2246,141.9298,142.1581,11891.0
2019-10-10 11:30:00,149.51,149.51,149.06,149.13,16633.0,142.1961,142.1961,141.7681,141.8347,16633.0
2019-10-10 12:00:00,149.29,149.37,148.98,148.98,10064.0,141.9869,142.063,141.692,141.692,10064.0
2019-10-10 12:30:00,148.96,148.96,148.59,148.72,6693.0,141.673,141.673,141.3211,141.4448,6693.0
2019-10-10 13:00:00,148.8,149.03,148.66,148.9,7263.0,141.5208,141.7396,141.3877,141.616,7263.0
2019-10-10 13:30:00,148.9,149.2,148.77,149.18,6787.0,141.616,141.9013,141.4923,141.8823,6787.0
2019-10-10 14:00:00,149.17,149.18,148.53,149.01,14410.0,141.8727,141.8823,141.2641,141.7206,14410.0
2019-10-10 14:30:00,148.98,149.05,148.21,148.44,20259.0,141.692,141.7586,140.9597,141.1785,20259.0
2019-10-10 15:00:00,148.33,148.76,148.33,148.55,23188.0,141.0738,141.4828,141.0738,141.2831,23188.0
2019-10-10 15:30:00,148.58,148.71,148.41,148.49,74768.0,141.3116,141.4352,141.1499,141.226,74768.0
2019-10-11 09:30:00,149.7,150.15,148.96,149.8,42437.0,142.3768,142.8048,141.673,142.4719,42437.0
2019-10-11 10:00:00,149.42,149.92,149.0,149.72,21236.0,142.1105,142.5861,141.7111,142.3958,21236.0
2019-10-11 10:30:00,149.84,149.92,148.76,148.76,20970.0,142.51,142.5861,141.4828,141.4828,20970.0
2019-10-11 11:00:00,148.82,149.24,148.76,149.1,32145.0,141.5399,141.9393,141.4828,141.8062,32145.0
2019-10-11 11:30:00,149.15,149.36,148.49,148.53,15599.0,141.8537,142.0535,141.226,141.2641,15599.0
2019-10-11 12:00:00,148.6,148.81,148.39,148.62,16700.0,141.3306,141.5304,141.1309,141.3497,16700.0
2019-10-11 12:30:00,148.73,148.96,148.32,148.94,19586.0,141.4543,141.673,141.0643,141.654,19586.0
2019-10-11 13:00:00,148.86,149.11,148.62,149.04,12248.0,141.5779,141.8157,141.3497,141.7491,12248.0
2019-10-11 13:30:00,148.93,149.2,148.77,148.96,9793.0,141.6445,141.9013,141.4923,141.673,9793.0
2019-10-11 14:00:00,148.98,148.98,148.59,148.66,18435.0,141.692,141.692,141.3211,141.3877,18435.0
2019-10-11 14:30:00,148.68,148.75,148.36,148.43,23740.0,141.4067,141.4733,141.1024,141.1689,23740.0
2019-10-11 15:00:00,148.42,148.56,148.26,148.33,58486.0,141.1594,141.2926,141.0073,141.0738,58486.0
2019-10-11 15:30:00,148.32,148.33,147.25,147.44,157041.0,141.0643,141.0738,140.0467,140.2274,157041.0
2019-10-14 09:30:00,147.52,148.18,147.45,147.98,14410.0,140.3035,140.9312,140.2369,140.741,14410.0
2019-10-14 10:00:00,148.09,148.09,147.55,147.65,16913.0,140.8456,140.8456,140.332,140.4271,16913.0
2019-10-14 10:30:00,147.72,147.73,147.18,147.2,26919.0,140.4937,140.5032,139.9801,139.9991,26919.0
2019-10-14 11:00:00,147.25,147.25,146.82,146.88,9663.0,140.0467,140.0467,139.6377,139.6948,9663.0
2019-10-14 11:30:00,146.96,147.5,146.96,147.3,18518.0,139.7709,140.2844,139.7709,140.0942,18518.0
2019-10-14 12:00:00,147.33,147.39,146.81,147.14,38017.0,140.1228,140.1798,139.6282,139.9421,38017.0
2019-10-14 12:30:00,147.11,147.18,146.53,146.66,26593.0,139.9135,139.9801,139.3619,139.4855,26593.0
2019-10-14 13:00:00,146.7,147.07,146.63,147.07,25511.0,139.5236,139.8755,139.457,139.8755,25511.0
2019-10-14 13:30:00,147.09,147.4,146.93,147.33,11361.0,139.8945,140.1893,139.7423,140.1228,11361.0
2019-10-14 14:00:00,147.36,147.38,147.13,147.29,11772.0,140.1513,140.1703,139.9325,140.0847,11772.0
2019-10-14 14:30:00,147.35,147.41,147.19,147.19,30385.0,140.1418,140.1988,139.9896,139.9896,30385.0
2019-10-14 15:00:00,147.19,147.26,146.84,147.03,66809.0,139.9896,140.0562,139.6567,139.8374,66809.0
2019-10-14 15:30:00,147.05,147.05,146.6,146.67,115926.0,139.8565,139.8565,139.4285,139.495,115926.0
2019-10-15 09:30:00,148.9,149.05,147.37,147.78,60295.0,141.616,141.7586,140.1608,140.5507,60295.0
2019-10-15 10:00:00,147.86,147.96,147.02,147.02,87100.0,140.6268,140.7219,139.8279,139.8279,87100.0
2019-10-15 10:30:00,146.99,147.51,146.83,147.02,58174.0,139.7994,140.294,139.6472,139.8279,58174.0
2019-10-15 11:00:00,147.03,147.2,146.9,146.96,67200.0,139.8374,139.9991,139.7138,139.7709,67200.0
2019-10-15 11:30:00,147.01,147.11,146.75,147.08,27220.0,139.8184,139.9135,139.5711,139.885,27220.0
2019-10-15 12:00:00,147.07,147.1,146.52,146.54,38635.0,139.8755,139.904,139.3524,139.3714,38635.0
2019-10-15 12:30:00,146.63,147.12,146.57,147.07,38685.0,139.457,139.923,139.3999,139.8755,38685.0
2019-10-15 13:00:00,147.07,147.08,146.68,146.88,26976.0,139.8755,139.885,139.5046,139.6948,26976.0
2019-10-15 13:30:00,146.9,147.0,146.75,147.0,28912.0,139.7138,139.8089,139.5711,139.8089,28912.0
2019-10-15 14:00:00,146.99,147.23,146.93,147.0,57063.0,139.7994,140.0276,139.7423,139.8089,57063.0
2019-10-15 14:30:00,147.0,147.1,146.87,146.92,22363.0,139.8089,139.904,139.6853,139.7328,22363.0
2019-10-15 15:00:00,146.85,146.89,146.48,146.55,59741.0,139.6662,139.7043,139.3143,139.3809,59741.0
2019-10-15 15:30:00,146.56,147.19,146.51,146.94,121592.0,139.3904,139.9896,139.3429,139.7518,121592.0
2019-10-16 09:30:00,147.18,147.75,146.54,146.93,20940.0,139.9801,140.5222,139.3714,139.7423,20940.0
2019-10-16 10:00:00,147.0,147.29,146.81,147.21,45507.0,139.8089,140.0847,139.6282,140.0086,45507.0
2019-10-16 10:30:00,147.25,147.28,146.84,146.9,82366.0,140.0467,140.0752,139.6567,139.7138,82366.0
2019-10-16 11:00:00,146.86,147.1,146.7,146.75,87530.0,139.6757,139.904,139.5236,139.5711,87530.0
2019-10-16 11:30:00,146.75,147.45,146.36,147.42,48648.0,139.5711,140.2369,139.2002,140.2084,48648.0
2019-10-16 12:00:00,147.37,147.87,147.27,147.6,20651.0,140.1608,140.6363,140.0657,140.3795,20651.0
2019-10-16 12:30:00,147.64,147.86,147.38,147.39,19052.0,140.4176,140.6268,140.1703,140.1798,19052.0
2019-10-16 13:00:00,147.37,147.45,146.81,146.91,45168.0,140.1608,140.2369,139.6282,139.7233,45168.0
2019-10-16 13:30:00,146.89,147.01,146.75,146.87,44421.0,139.7043,139.8184,139.5711,139.6853,44421.0
2019-10-16 14:00:00,146.85,147.13,146.74,147.06,50874.0,139.6662,139.9325,139.5616,139.866,50874.0
2019-10-16 14:30:00,147.06,147.19,146.78,147.0,101683.0,139.866,139.9896,139.5997,139.8089,101683.0
2019-10-16 15:00:00,147.05,147.19,146.73,146.78,38115.0,139.8565,139.9896,139.5521,139.5997,38115.0
2019-10-16 15:30:00,146.8,147.43,146.78,147.16,72855.0,139.6187,140.2179,139.5997,139.9611,72855.0
2019-10-17 09:30:00,147.65,149.14,147.51,149.02,29665.0,140.4271,141.8442,140.294,141.7301,29665.0
2019-10-17 10:00:00,148.93,149.5,148.78,148.86,30400.0,141.6445,142.1866,141.5018,141.5779,30400.0
2019-10-17 10:30:00,148.83,148.83,147.81,148.4,7820.0,141.5494,141.5494,140.5793,141.1404,7820.0
2019-10-17 11:00:00,148.27,148.73,147.97,148.68,24063.0,141.0168,141.4543,140.7314,141.4067,24063.0
2019-10-17 11:30:00,148.57,148.65,148.32,148.63,10755.0,141.3021,141.3782,141.0643,141.3592,10755.0
2019-10-17 12:00:00,148.69,148.69,148.14,148.55,7562.0,141.4162,141.4162,140.8931,141.2831,7562.0
2019-10-17 12:30:00,148.55,148.95,148.55,148.88,16889.0,141.2831,141.6635,141.2831,141.5969,16889.0
2019-10-17 13:00:00,148.92,149.14,148.75,149.0,17793.0,141.635,141.8442,141.4733,141.7111,17793.0
2019-10-17 13:30:00,149.07,149.2,148.78,148.78,19266.0,141.7776,141.9013,141.5018,141.5018,19266.0
2019-10-17 14:00:00,148.78,148.79,148.3,148.4,18326.0,141.5018,141.5113,141.0453,141.1404,18326.0
2019-10-17 14:30:00,148.38,148.38,147.87,147.88,29116.0,141.1214,141.1214,140.6363,140.6459,29116.0
2019-10-17 15:00:00,147.88,147.93,147.74,147.87,18575.0,140.6459,140.6934,140.5127,140.6363,18575.0
2019-10-17 15:30:00,147.87,147.98,147.7,147.77,61240.0,140.6363,140.741,140.4747,140.5412,61240.0
2019-10-18 09:30:00,147.06,147.07,145.56,146.16,87050.0,139.866,139.8755,138.4393,139.01,87050.0
2019-10-18 10:00:00,146.0,146.13,144.91,144.98,59517.0,138.8578,138.9815,137.8211,137.8877,59517.0
2019-10-18 10:30:00,144.97,145.02,143.72,144.19,100351.0,137.8782,137.9258,136.6894,137.1364,100351.0
2019-10-18 11:00:00,144.2,144.69,144.04,144.4,112722.0,137.1459,137.6119,136.9937,137.3361,112722.0
2019-10-18 11:30:00,144.46,144.76,144.36,144.58,74746.0,137.3932,137.6785,137.298,137.5073,74746.0
2019-10-18 12:00:00,144.55,144.56,143.9,143.99,87674.0,137.4788,137.4883,136.8606,136.9461,87674.0
2019-10-18 12:30:00,143.97,145.14,143.94,145.09,94162.0,136.9271,138.0399,136.8986,137.9923,94162.0
2019-10-18 13:00:00,145.07,145.8,145.04,145.8,94036.0,137.9733,138.6676,137.9448,138.6676,94036.0
2019-10-18 13:30:00,145.78,146.24,145.56,146.24,63413.0,138.6486,139.0861,138.4393,139.0861,63413.0
2019-10-18 14:00:00,146.28,146.34,145.93,146.0,31197.0,139.1241,139.1812,138.7912,138.8578,31197.0
2019-10-18 14:30:00,146.02,146.19,145.86,145.92,24339.0,138.8768,139.0385,138.7247,138.7817,24339.0
2019-10-18 15:00:00,145.92,145.98,145.6,145.6,34508.0,138.7817,138.8388,138.4774,138.4774,34508.0
2019-10-18 15:30:00,145.57,146.23,145.57,146.04,133660.0,138.4489,139.0766,138.4489,138.8959,133660.0
2019-10-21 09:30:00,147.0,147.8,146.52,146.92,23964.0,139.8089,140.5698,139.3524,139.7328,23964.0
2019-10-21 10:00:00,146.97,147.51,146.76,147.43,37319.0,139.7804,140.294,139.5806,140.2179,37319.0
2019-10-21 10:30:00,147.37,148.06,147.36,147.91,25519.0,140.1608,140.817,140.1513,140.6744,25519.0
2019-10-21 11:00:00,147.88,148.06,147.59,147.84,17936.0,140.6459,140.817,140.37,140.6078,17936.0
2019-10-21 11:30:00,147.91,147.91,147.03,147.25,19075.0,140.6744,140.6744,139.8374,140.0467,19075.0
2019-10-21 12:00:00,147.19,147.23,146.87,147.08,49536.0,139.9896,140.0276,139.6853,139.885,49536.0
2019-10-21 12:30:00,147.07,147.22,146.86,146.92,18651.0,139.8755,140.0181,139.6757,139.7328,18651.0
2019-10-21 13:00:00,146.86,146.96,146.65,146.91,13146.0,139.6757,139.7709,139.476,139.7233,13146.0
2019-10-21 13:30:00,146.9,146.9,146.33,146.5,25437.0,139.7138,139.7138,139.1717,139.3334,25437.0
2019-10-21 14:00:00,146.5,147.12,146.4,147.03,26107.0,139.3334,139.923,139.2383,139.8374,26107.0
2019-10-21 14:30:00,147.02,147.31,146.9,147.29,14220.0,139.8279,140.1037,139.7138,140.0847,14220.0
2019-10-21 15:00:00,147.29,147.31,147.07,147.18,14450.0,140.0847,140.1037,139.8755,139.9801,14450.0
2019-10-21 15:30:00,147.16,147.21,146.61,146.61,82851.0,139.9611,140.0086,139.438,139.438,82851.0
2019-10-22 09:30:00,145.69,147.22,145.69,146.4,22658.0,138.563,140.0181,138.563,139.2383,22658.0
2019-10-22 10:00:00,146.61,147.38,146.39,147.2,29148.0,139.438,140.1703,139.2287,139.9991,29148.0
2019-10-22 10:30:00,147.14,147.57,147.05,147.44,15365.0,139.9421,140.351,139.8565,140.2274,15365.0
2019-10-22 11:00:00,147.49,148.04,147.3,147.9,29981.0,140.2749,140.798,140.0942,140.6649,29981.0
2019-10-22 11:30:00,147.76,147.84,147.6,147.62,19983.0,140.5317,140.6078,140.3795,140.3986,19983.0
2019-10-22 12:00:00,147.59,148.25,147.55,147.97,17359.0,140.37,140.9978,140.332,140.7314,17359.0
2019-10-22 12:30:00,147.86,147.86,147.6,147.72,8461.0,140.6268,140.6268,140.3795,140.4937,8461.0
2019-10-22 13:00:00,147.76,147.88,147.56,147.62,19007.0,140.5317,140.6459,140.3415,140.3986,19007.0
2019-10-22 13:30:00,147.68,147.85,147.59,147.79,25625.0,140.4556,140.6173,140.37,140.5603,25625.0
2019-10-22 14:00:00,147.79,148.05,147.57,147.58,19618.0,140.5603,140.8075,140.351,140.3605,19618.0
2019-10-22 14:30:00,147.59,147.61,146.89,147.05,29122.0,140.37,140.3891,139.7043,139.8565,29122.0
2019-10-22 15:00:00,147.05,147.09,146.58,146.62,36757.0,139.8565,139.8945,139.4094,139.4475,36757.0
2019-10-22 15:30:00,146.6,146.61,145.64,145.79,92986.0,139.4285,139.438,138.5154,138.6581,92986.0
2019-10-23 09:30:00,146.41,147.06,145.58,145.58,20830.0,139.2478,139.866,138.4584,138.4584,20830.0
2019-10-23 10:00:00,145.68,146.28,145.68,145.85,11566.0,138.5535,139.1241,138.5535,138.7152,11566.0
2019-10-23 10:30:00,145.76,145.82,144.35,144.69,31073.0,138.6296,138.6866,137.2885,137.6119,31073.0
2019-10-23 11:00:00,144.65,144.98,144.47,144.96,33044.0,137.5739,137.8877,137.4027,137.8687,33044.0
2019-10-23 11:30:00,144.97,145.16,144.63,145.04,34159.0,137.8782,138.0589,137.5548,137.9448,34159.0
2019-10-23 12:00:00,145.12,145.23,144.81,145.14,12435.0,138.0209,138.1255,137.726,138.0399,12435.0
2019-10-23 12:30:00,145.02,145.05,144.52,144.61,30590.0,137.9258,137.9543,137.4502,137.5358,30590.0
2019-10-23 13:00:00,144.65,144.84,144.43,144.72,18809.0,137.5739,137.7546,137.3646,137.6404,18809.0
2019-10-23 13:30:00,144.72,145.13,144.64,144.8,20832.0,137.6404,138.0304,137.5644,137.7165,20832.0
2019-10-23 14:00:00,144.76,144.84,144.51,144.53,21511.0,137.6785,137.7546,137.4407,137.4597,21511.0
2019-10-23 14:30:00,144.55,144.8,144.43,144.49,31150.0,137.4788,137.7165,137.3646,137.4217,31150.0
2019-10-23 15:00:00,144.49,144.54,144.05,144.14,26197.0,137.4217,137.4692,137.0032,137.0888,26197.0
2019-10-23 15:30:00,144.15,144.51,143.86,144.47,137894.0,137.0983,137.4407,136.8225,137.4027,137894.0
2019-10-24 09:30:00,144.95,145.91,144.63,145.21,116816.0,137.8592,138.7722,137.5548,138.1065,116816.0
2019-10-24 10:00:00,145.0,145.4,144.9,145.2,23530.0,137.9067,138.2872,137.8116,138.097,23530.0
2019-10-24 10:30:00,145.2,145.66,145.0,145.52,25236.0,138.097,138.5345,137.9067,138.4013,25236.0
2019-10-24 11:00:00,145.52,146.02,145.49,146.0,16352.0,138.4013,138.8768,138.3728,138.8578,16352.0
2019-10-24 11:30:00,145.96,146.04,145.56,146.04,11033.0,138.8198,138.8959,138.4393,138.8959,11033.0
2019-10-24 12:00:00,146.06,146.5,146.04,146.21,22398.0,138.9149,139.3334,138.8959,139.0575,22398.0
2019-10-24 12:30:00,146.24,146.24,145.85,145.95,18964.0,139.0861,139.0861,138.7152,138.8103,18964.0
2019-10-24 13:00:00,145.95,146.02,145.42,145.6,19117.0,138.8103,138.8768,138.3062,138.4774,19117.0
2019-10-24 13:30:00,145.65,145.86,145.5,145.5,20100.0,138.5249,138.7247,138.3823,138.3823,20100.0
2019-10-24 14:00:00,145.5,145.77,145.47,145.59,13803.0,138.3823,138.6391,138.3537,138.4679,13803.0
2019-10-24 14:30:00,145.53,145.57,145.31,145.5,17034.0,138.4108,138.4489,138.2016,138.3823,17034.0
2019-10-24 15:00:00,145.5,145.78,145.5,145.78,16911.0,138.3823,138.6486,138.3823,138.6486,16911.0
2019-10-24 15:30:00,145.81,145.85,145.29,145.4,96094.0,138.6771,138.7152,138.1826,138.2872,96094.0
2019-10-25 09:30:00,145.5,146.17,145.05,145.53,17660.0,138.3823,139.0195,137.9543,138.4108,17660.0
2019-10-25 10:00:00,145.65,146.09,145.54,146.01,77604.0,138.5249,138.9434,138.4203,138.8673,77604.0
2019-10-25 10:30:00,146.17,147.13,146.17,147.0,8658.0,139.0195,139.9325,139.0195,139.8089,8658.0
2019-10-25 11:00:00,147.0,148.48,146.93,148.18,38615.0,139.8089,141.2165,139.7423,140.9312,38615.0
2019-10-25 11:30:00,148.15,148.2,147.42,147.52,28392.0,140.9026,140.9502,140.2084,140.3035,28392.0
2019-10-25 12:00:00,147.42,148.01,147.23,147.9,25337.0,140.2084,140.7695,140.0276,140.6649,25337.0
2019-10-25 12:30:00,147.95,148.0,147.54,147.54,12430.0,140.7124,140.76,140.3225,140.3225,12430.0
2019-10-25 13:00:00,147.57,147.63,147.42,147.5,19241.0,140.351,140.4081,140.2084,140.2844,19241.0
2019-10-25 13:30:00,147.49,147.76,147.15,147.76,21223.0,140.2749,140.5317,139.9516,140.5317,21223.0
2019-10-25 14:00:00,147.76,147.8,147.39,147.39,21489.0,140.5317,140.5698,140.1798,140.1798,21489.0
2019-10-25 14:30:00,147.39,147.56,147.32,147.56,20308.0,140.1798,140.3415,140.1132,140.3415,20308.0
2019-10-25 15:00:00,147.53,147.53,146.93,146.95,17383.0,140.313,140.313,139.7423,139.7613,17383.0
2019-10-25 15:30:00,146.95,147.17,146.56,147.07,80532.0,139.7613,139.9706,139.3904,139.8755,80532.0
2019-10-28 09:30:00,147.63,147.86,146.72,147.16,22833.0,140.4081,140.6268,139.5426,139.9611,22833.0
2019-10-28 10:00:00,147.19,147.2,146.69,146.9,23705.0,139.9896,139.9991,139.5141,139.7138,23705.0
2019-10-28 10:30:00,146.89,146.9,145.95,145.99,44006.0,139.7043,139.7138,138.8103,138.8483,44006.0
2019-10-28 11:00:00,146.04,146.53,145.78,145.79,91172.0,138.8959,139.3619,138.6486,138.6581,91172.0
2019-10-28 11:30:00,145.79,146.49,145.72,146.47,28746.0,138.6581,139.3238,138.5915,139.3048,28746.0
2019-10-28 12:00:00,146.43,146.51,146.17,146.46,32583.0,139.2668,139.3429,139.0195,139.2953,32583.0
2019-10-28 12:30:00,146.46,146.77,146.33,146.6,17493.0,139.2953,139.5902,139.1717,139.4285,17493.0
2019-10-28 13:00:00,146.58,146.92,146.49,146.8,32152.0,139.4094,139.7328,139.3238,139.6187,32152.0
2019-10-28 13:30:00,146.8,146.84,146.42,146.52,28080.0,139.6187,139.6567,139.2573,139.3524,28080.0
2019-10-28 14:00:00,146.42,146.46,146.17,146.21,27926.0,139.2573,139.2953,139.0195,139.0575,27926.0
2019-10-28 14:30:00,146.19,146.26,145.85,145.97,33305.0,139.0385,139.1051,138.7152,138.8293,33305.0
2019-10-28 15:00:00,145.97,146.41,145.97,146.35,41567.0,138.8293,139.2478,138.8293,139.1907,41567.0
2019-10-28 15:30:00,146.33,146.34,145.68,145.73,204547.0,139.1717,139.1812,138.5535,138.601,204547.0
2019-10-29 09:30:00,147.63,149.0,145.43,146.83,110364.0,140.4081,141.7111,138.3157,139.6472,110364.0
2019-10-29 10:00:00,146.84,146.91,143.67,144.41,131610.0,139.6567,139.7233,136.6418,137.3456,131610.0
2019-10-29 10:30:00,144.51,145.04,143.63,145.01,89309.0,137.4407,137.9448,136.6038,137.9163,89309.0
2019-10-29 11:00:00,145.05,145.41,144.4,144.51,88874.0,137.9543,138.2967,137.3361,137.4407,88874.0
2019-10-29 11:30:00,144.58,145.03,143.59,143.59,43827.0,137.5073,137.9353,136.5657,136.5657,43827.0
2019-10-29 12:00:00,143.51,144.27,143.27,144.0,49704.0,136.4896,137.2125,136.2614,136.9557,49704.0
2019-10-29 12:30:00,144.0,144.28,143.7,144.18,31990.0,136.9557,137.222,136.6703,137.1269,31990.0
2019-10-29 13:00:00,144.22,144.79,144.21,144.57,20875.0,137.1649,137.707,137.1554,137.4978,20875.0
2019-10-29 13:30:00,144.53,144.69,144.34,144.59,21225.0,137.4597,137.6119,137.279,137.5168,21225.0
2019-10-29 14:00:00,144.59,144.65,144.02,144.08,23650.0,137.5168,137.5739,136.9747,137.0317,23650.0
2019-10-29 14:30:00,144.13,144.32,143.75,143.83,31462.0,137.0793,137.26,136.7179,136.794,31462.0
2019-10-29 15:00:00,143.77,143.84,143.42,143.58,83244.0,136.7369,136.8035,136.404,136.5562,83244.0
2019-10-29 15:30:00,143.55,144.3,143.32,144.23,207254.0,136.5277,137.241,136.3089,137.1744,207254.0
2019-10-30 09:30:00,143.64,144.46,142.69,144.1,46538.0,136.6133,137.3932,135.7097,137.0508,46538.0
2019-10-30 10:00:00,144.11,144.3,142.99,143.31,42521.0,137.0603,137.241,135.9951,136.2994,42521.0
2019-10-30 10:30:00,143.35,143.63,141.91,143.63,50558.0,136.3375,136.6038,134.9679,136.6038,50558.0
2019-10-30 11:00:00,143.71,143.72,142.07,143.05,131907.0,136.6798,136.6894,135.1201,136.0521,131907.0
2019-10-30 11:30:00,143.02,143.2,142.68,143.19,42062.0,136.0236,136.1948,135.7002,136.1853,42062.0
2019-10-30 12:00:00,143.14,143.8,143.13,143.68,38343.0,136.1377,136.7654,136.1282,136.6513,38343.0
2019-10-30 12:30:00,143.64,144.16,143.64,143.97,26288.0,136.6133,137.1078,136.6133,136.9271,26288.0
2019-10-30 13:00:00,143.94,144.29,143.88,144.15,22027.0,136.8986,137.2315,136.8415,137.0983,22027.0
2019-10-30 13:30:00,144.16,144.34,143.87,143.87,22988.0,137.1078,137.279,136.832,136.832,22988.0
2019-10-30 14:00:00,143.24,144.49,143.24,144.31,25638.0,136.2328,137.4217,136.2328,137.2505,25638.0
2019-10-30 14:30:00,144.28,144.75,144.09,144.64,35434.0,137.222,137.669,137.0413,137.5644,35434.0
2019-10-30 15:00:00,144.69,145.42,144.65,144.91,54549.0,137.6119,138.3062,137.5739,137.8211,54549.0
2019-10-30 15:30:00,144.94,144.97,144.38,144.64,146729.0,137.8497,137.8782,137.3171,137.5644,146729.0
2019-10-31 09:30:00,145.2,146.54,144.94,145.53,58033.0,138.097,139.3714,137.8497,138.4108,58033.0
2019-10-31 10:00:00,145.71,145.94,145.04,145.25,41611.0,138.582,138.8008,137.9448,138.1445,41611.0
2019-10-31 10:30:00,145.16,145.92,144.61,145.82,22075.0,138.0589,138.7817,137.5358,138.6866,22075.0
2019-10-31 11:00:00,145.87,145.91,144.2,144.32,32365.0,138.7342,138.7722,137.1459,137.26,32365.0
2019-10-31 11:30:00,144.24,144.24,143.78,143.78,44219.0,137.1839,137.1839,136.7464,136.7464,44219.0
2019-10-31 12:00:00,143.76,143.95,143.51,143.84,20603.0,136.7274,136.9081,136.4896,136.8035,20603.0
2019-10-31 12:30:00,143.79,143.81,143.52,143.61,15536.0,136.7559,136.775,136.4991,136.5847,15536.0
2019-10-31 13:00:00,143.59,143.85,143.58,143.77,17339.0,136.5657,136.813,136.5562,136.7369,17339.0
2019-10-31 13:30:00,143.72,143.86,143.29,143.3,18631.0,136.6894,136.8225,136.2804,136.2899,18631.0
2019-10-31 14:00:00,143.25,143.29,142.52,142.63,48991.0,136.2423,136.2804,135.5481,135.6527,48991.0
2019-10-31 14:30:00,142.59,142.63,142.15,142.16,30431.0,135.6146,135.6527,135.1962,135.2057,30431.0
2019-10-31 15:00:00,142.16,142.84,142.09,142.72,41881.0,135.2057,135.8524,135.1391,135.7383,41881.0
2019-10-31 15:30:00,142.73,142.88,142.31,142.88,174956.0,135.7478,135.8904,135.3483,135.8904,174956.0
2019-11-01 09:30:00,143.71,144.84,143.61,144.84,14522.0,136.6798,137.7546,136.5847,137.7546,14522.0
2019-11-01 10:00:00,144.71,145.47,144.45,144.73,37520.0,137.6309,138.3537,137.3836,137.6499,37520.0
2019-11-01 10:30:00,144.74,144.79,144.16,144.18,30095.0,137.6595,137.707,137.1078,137.1269,30095.0
2019-11-01 11:00:00,144.22,144.26,143.81,144.12,46776.0,137.1649,137.2029,136.775,137.0698,46776.0
2019-11-01 11:30:00,144.07,144.37,143.85,144.27,24686.0,137.0222,137.3076,136.813,137.2125,24686.0
2019-11-01 12:00:00,144.3,144.52,143.93,144.01,28728.0,137.241,137.4502,136.8891,136.9652,28728.0
2019-11-01 12:30:00,143.97,144.13,143.53,143.53,16659.0,136.9271,137.0793,136.5087,136.5087,16659.0
2019-11-01 13:00:00,143.6,143.94,143.28,143.94,23698.0,136.5752,136.8986,136.2709,136.8986,23698.0
2019-11-01 13:30:00,143.94,144.07,143.24,143.25,35782.0,136.8986,137.0222,136.2328,136.2423,35782.0
2019-11-01 14:00:00,143.24,143.68,143.01,143.02,56084.0,136.2328,136.6513,136.0141,136.0236,56084.0
2019-11-01 14:30:00,143.01,143.41,142.93,142.97,63203.0,136.0141,136.3945,135.938,135.976,63203.0
2019-11-01 15:00:00,143.0,143.21,142.76,142.83,41153.0,136.0046,136.2043,135.7763,135.8429,41153.0
2019-11-01 15:30:00,142.84,143.8,142.8,143.7,217413.0,135.8524,136.7654,135.8144,136.6703,217413.0
2019-11-04 09:30:00,144.23,144.88,142.68,142.69,41681.0,137.1744,137.7926,135.7002,135.7097,41681.0
2019-11-04 10:00:00,142.66,143.25,142.66,143.04,71590.0,135.6812,136.2423,135.6812,136.0426,71590.0
2019-11-04 10:30:00,143.08,143.15,142.34,142.6,63176.0,136.0807,136.1472,135.3769,135.6241,63176.0
2019-11-04 11:00:00,142.64,143.78,142.6,143.67,93074.0,135.6622,136.7464,135.6241,136.6418,93074.0
2019-11-04 11:30:00,143.65,143.73,143.04,143.14,70051.0,136.6228,136.6989,136.0426,136.1377,70051.0
2019-11-04 12:00:00,143.1,143.42,142.94,143.01,20176.0,136.0997,136.404,135.9475,136.0141,20176.0
2019-11-04 12:30:00,142.96,143.02,142.61,142.67,38693.0,135.9665,136.0236,135.6337,135.6907,38693.0
2019-11-04 13:00:00,142.65,143.41,142.61,143.3,59423.0,135.6717,136.3945,135.6337,136.2899,59423.0
2019-11-04 13:30:00,143.3,143.34,142.83,142.86,37500.0,136.2899,136.3279,135.8429,135.8714,37500.0
2019-11-04 14:00:00,142.85,143.21,142.45,143.06,53454.0,135.8619,136.2043,135.4815,136.0616,53454.0
2019-11-04 14:30:00,143.04,143.25,142.94,142.94,46315.0,136.0426,136.2423,135.9475,135.9475,46315.0
2019-11-04 15:00:00,143.0,143.05,142.56,142.76,75475.0,136.0046,136.0521,135.5861,135.7763,75475.0
2019-11-04 15:30:00,142.76,142.9,141.94,142.07,345166.0,135.7763,135.9095,134.9964,135.1201,345166.0
2019-11-05 09:30:00,142.7,143.47,142.34,142.71,56274.0,135.7193,136.4516,135.3769,135.7288,56274.0
2019-11-05 10:00:00,142.92,143.19,141.92,142.19,29627.0,135.9285,136.1853,134.9774,135.2342,29627.0
2019-11-05 10:30:00,142.19,142.21,141.54,141.94,32940.0,135.2342,135.2532,134.616,134.9964,32940.0
2019-11-05 11:00:00,142.02,142.08,141.36,141.74,37597.0,135.0725,135.1296,134.4448,134.8062,37597.0
2019-11-05 11:30:00,141.72,142.3,141.62,141.94,62510.0,134.7872,135.3388,134.6921,134.9964,62510.0
2019-11-05 12:00:00,141.98,142.11,141.45,142.08,46609.0,135.0345,135.1581,134.5304,135.1296,46609.0
2019-11-05 12:30:00,142.06,142.08,141.4,141.7,42095.0,135.1106,135.1296,134.4828,134.7682,42095.0
2019-11-05 13:00:00,141.69,141.69,140.74,140.74,41028.0,134.7587,134.7587,133.8551,133.8551,41028.0
2019-11-05 13:30:00,140.83,140.98,140.28,140.62,61303.0,133.9407,134.0834,133.4176,133.741,61303.0
2019-11-05 14:00:00,140.68,141.26,140.29,141.03,88146.0,133.7981,134.3497,133.4271,134.1309,88146.0
2019-11-05 14:30:00,141.0,141.2,140.41,140.49,69316.0,134.1024,134.2926,133.5413,133.6174,69316.0
2019-11-05 15:00:00,140.51,141.01,140.13,140.55,186830.0,133.6364,134.1119,133.275,133.6744,186830.0
2019-11-05 15:30:00,140.56,141.08,140.33,141.04,209825.0,133.6839,134.1785,133.4652,134.1405,209825.0
2019-11-06 09:30:00,133.5,137.65,131.5,136.93,355084.0,126.9693,130.9163,125.0671,130.2315,355084.0
2019-11-06 10:00:00,137.01,138.5,136.02,136.23,167274.0,130.3076,131.7247,129.366,129.5658,167274.0
2019-11-06 10:30:00,136.24,136.58,134.07,135.06,98218.0,129.5753,129.8986,127.5114,128.453,98218.0
2019-11-06 11:00:00,135.03,136.29,134.43,135.19,133659.0,128.4245,129.6228,127.8538,128.5766,133659.0
2019-11-06 11:30:00,135.24,137.51,135.24,137.46,68096.0,128.6242,130.7831,128.6242,130.7356,68096.0
2019-11-06 12:00:00,137.46,137.72,136.8,137.28,91460.0,130.7356,130.9829,130.1079,130.5644,91460.0
2019-11-06 12:30:00,137.25,138.44,137.04,137.99,94967.0,130.5359,131.6676,130.3361,131.2397,94967.0
2019-11-06 13:00:00,138.04,139.0,137.23,137.31,67200.0,131.2872,132.2003,130.5168,130.5929,67200.0
2019-11-06 13:30:00,137.31,138.22,137.0,137.12,49711.0,130.5929,131.4584,130.2981,130.4122,49711.0
2019-11-06 14:00:00,137.15,137.26,136.81,136.95,51681.0,130.4408,130.5454,130.1174,130.2505,51681.0
2019-11-06 14:30:00,137.0,137.71,137.0,137.32,67828.0,130.2981,130.9734,130.2981,130.6024,67828.0
2019-11-06 15:00:00,137.39,138.5,137.27,138.07,113984.0,130.669,131.7247,130.5549,131.3157,113984.0
2019-11-06 15:30:00,138.1,138.93,137.96,138.14,239938.0,131.3443,132.1337,131.2111,131.3823,239938.0
2019-11-07 09:30:00,139.37,139.83,138.07,138.5,55806.0,132.5522,132.9897,131.3157,131.7247,55806.0
2019-11-07 10:00:00,138.5,138.75,137.82,137.97,63667.0,131.7247,131.9625,131.078,131.2206,63667.0
2019-11-07 10:30:00,137.9,138.28,137.55,138.28,52471.0,131.1541,131.5155,130.8212,131.5155,52471.0
2019-11-07 11:00:00,138.24,138.28,137.11,137.3,53746.0,131.4774,131.5155,130.4027,130.5834,53746.0
2019-11-07 11:30:00,137.24,138.12,137.12,138.0,32826.0,130.5264,131.3633,130.4122,131.2492,32826.0
2019-11-07 12:00:00,138.08,138.12,137.4,137.5,40665.0,131.3253,131.3633,130.6785,130.7736,40665.0
2019-11-07 12:30:00,137.49,137.6,137.36,137.44,42268.0,130.7641,130.8687,130.6405,130.7166,42268.0
2019-11-07 13:00:00,137.43,137.54,137.36,137.48,40901.0,130.7071,130.8117,130.6405,130.7546,40901.0
2019-11-07 13:30:00,137.5,137.52,136.88,137.2,55981.0,130.7736,130.7927,130.184,130.4883,55981.0
2019-11-07 14:00:00,137.27,137.33,137.02,137.27,20171.0,130.5549,130.6119,130.3171,130.5549,20171.0
2019-11-07 14:30:00,137.27,137.36,136.67,136.95,54276.0,130.5549,130.6405,129.9842,130.2505,54276.0
2019-11-07 15:00:00,136.96,137.54,136.91,137.45,42731.0,130.26,130.8117,130.2125,130.7261,42731.0
2019-11-07 15:30:00,137.46,137.57,137.34,137.42,189199.0,130.7356,130.8402,130.6215,130.6975,189199.0
2019-11-08 09:30:00,137.0,137.43,136.51,136.9,41681.0,130.2981,130.7071,129.8321,130.203,41681.0
2019-11-08 10:00:00,136.9,137.26,136.35,136.44,38574.0,130.203,130.5454,129.6799,129.7655,38574.0
2019-11-08 10:30:00,136.52,137.06,135.73,136.42,56852.0,129.8416,130.3552,129.0902,129.7465,56852.0
2019-11-08 11:00:00,136.42,136.59,136.12,136.54,33768.0,129.7465,129.9081,129.4611,129.8606,33768.0
2019-11-08 11:30:00,136.5,136.62,136.12,136.42,44213.0,129.8226,129.9367,129.4611,129.7465,44213.0
2019-11-08 12:00:00,136.41,137.17,136.41,137.13,29212.0,129.737,130.4598,129.737,130.4217,29212.0
2019-11-08 12:30:00,137.09,137.45,137.05,137.21,35720.0,130.3837,130.7261,130.3456,130.4978,35720.0
2019-11-08 13:00:00,137.24,137.71,137.07,137.13,65430.0,130.5264,130.9734,130.3647,130.4217,65430.0
2019-11-08 13:30:00,137.18,137.24,136.89,137.11,28782.0,130.4693,130.5264,130.1935,130.4027,28782.0
2019-11-08 14:00:00,137.08,137.32,136.98,137.19,42444.0,130.3742,130.6024,130.2791,130.4788,42444.0
2019-11-08 14:30:00,137.23,137.55,137.08,137.22,46848.0,130.5168,130.8212,130.3742,130.5073,46848.0
2019-11-08 15:00:00,137.29,137.31,136.74,136.74,49458.0,130.5739,130.5929,130.0508,130.0508,49458.0
2019-11-08 15:30:00,136.73,136.85,136.26,136.42,134017.0,130.0413,130.1554,129.5943,129.7465,134017.0
2019-11-11 09:30:00,135.54,136.79,135.32,135.99,28702.0,128.9095,130.0984,128.7003,129.3375,28702.0
2019-11-11 10:00:00,135.98,136.92,135.93,136.84,22409.0,129.328,130.222,129.2804,130.1459,22409.0
2019-11-11 10:30:00,136.84,137.03,136.44,136.56,51052.0,130.1459,130.3266,129.7655,129.8796,51052.0
2019-11-11 11:00:00,136.72,137.03,136.41,136.42,21657.0,130.0318,130.3266,129.737,129.7465,21657.0
2019-11-11 11:30:00,136.42,136.89,136.33,136.8,13354.0,129.7465,130.1935,129.6609,130.1079,13354.0
2019-11-11 12:00:00,136.81,136.86,136.0,136.19,19116.0,130.1174,130.1649,129.347,129.5277,19116.0
2019-11-11 12:30:00,136.15,136.39,136.0,136.23,15966.0,129.4897,129.7179,129.347,129.5658,15966.0
2019-11-11 13:00:00,136.23,136.39,136.13,136.24,12893.0,129.5658,129.7179,129.4707,129.5753,12893.0
2019-11-11 13:30:00,136.19,136.77,136.19,136.64,14005.0,129.5277,130.0793,129.5277,129.9557,14005.0
2019-11-11 14:00:00,136.63,137.02,136.62,136.98,22939.0,129.9462,130.3171,129.9367,130.2791,22939.0
2019-11-11 14:30:00,136.98,137.03,136.32,136.38,34034.0,130.2791,130.3266,129.6514,129.7084,34034.0
2019-11-11 15:00:00,136.4,136.52,136.4,136.46,52881.0,129.7274,129.8416,129.7274,129.7845,52881.0
2019-11-11 15:30:00,136.46,136.63,136.34,136.53,116862.0,129.7845,129.9462,129.6704,129.8511,116862.0
2019-11-12 09:30:00,136.76,137.71,136.11,137.22,29756.0,130.0698,130.9734,129.4516,130.5073,29756.0
2019-11-12 10:00:00,137.07,137.98,136.59,136.66,28126.0,130.3647,131.2302,129.9081,129.9747,28126.0
2019-11-12 10:30:00,136.73,137.05,136.49,136.81,27091.0,130.0413,130.3456,129.813,130.1174,27091.0
2019-11-12 11:00:00,136.81,137.4,136.8,137.01,31085.0,130.1174,130.6785,130.1079,130.3076,31085.0
2019-11-12 11:30:00,137.02,137.14,136.52,136.65,27251.0,130.3171,130.4312,129.8416,129.9652,27251.0
2019-11-12 12:00:00,136.61,136.77,136.41,136.63,17413.0,129.9272,130.0793,129.737,129.9462,17413.0
2019-11-12 12:30:00,136.66,136.66,136.3,136.53,10216.0,129.9747,129.9747,129.6323,129.8511,10216.0
2019-11-12 13:00:00,136.53,136.53,136.3,136.41,12943.0,129.8511,129.8511,129.6323,129.737,12943.0
2019-11-12 13:30:00,136.45,136.85,136.45,136.81,15163.0,129.775,130.1554,129.775,130.1174,15163.0
2019-11-12 14:00:00,136.77,136.78,136.41,136.49,16115.0,130.0793,130.0889,129.737,129.813,16115.0
2019-11-12 14:30:00,136.52,137.02,136.52,136.7,26125.0,129.8416,130.3171,129.8416,130.0128,26125.0
2019-11-12 15:00:00,136.73,136.83,136.7,136.75,38244.0,130.0413,130.1364,130.0128,130.0603,38244.0
2019-11-12 15:30:00,136.74,136.82,136.5,136.51,106740.0,130.0508,130.1269,129.8226,129.8321,106740.0
2019-11-13 09:30:00,135.91,136.26,135.06,135.34,30273.0,129.2614,129.5943,128.453,128.7193,30273.0
2019-11-13 10:00:00,135.35,135.39,134.9,135.19,34621.0,128.7288,128.7669,128.3008,128.5766,34621.0
2019-11-13 10:30:00,135.23,135.83,134.86,135.83,55495.0,128.6147,129.1853,128.2628,129.1853,55495.0
2019-11-13 11:00:00,135.86,136.79,135.79,136.72,24765.0,129.2139,130.0984,129.1473,130.0318,24765.0
2019-11-13 11:30:00,136.76,137.75,136.73,137.63,39880.0,130.0698,131.0114,130.0413,130.8973,39880.0
2019-11-13 12:00:00,137.62,137.92,137.44,137.48,27557.0,130.8878,131.1731,130.7166,130.7546,27557.0
2019-11-13 12:30:00,137.52,137.72,137.2,137.31,21553.0,130.7927,130.9829,130.4883,130.5929,21553.0
2019-11-13 13:00:00,137.31,137.7,137.12,137.59,20697.0,130.5929,130.9638,130.4122,130.8592,20697.0
2019-11-13 13:30:00,137.58,138.16,137.57,137.93,37442.0,130.8497,131.4013,130.8402,131.1826,37442.0
2019-11-13 14:00:00,137.84,138.4,137.78,138.35,41632.0,131.097,131.6296,131.0399,131.5821,41632.0
2019-11-13 14:30:00,138.37,138.44,137.96,138.34,33015.0,131.6011,131.6676,131.2111,131.5725,33015.0
2019-11-13 15:00:00,138.39,138.61,138.28,138.38,45183.0,131.6201,131.8293,131.5155,131.6106,45183.0
2019-11-13 15:30:00,138.36,138.84,138.33,138.55,161912.0,131.5916,132.0481,131.563,131.7723,161912.0
2019-11-14 09:30:00,138.62,140.22,138.38,139.61,46737.0,131.8388,133.3606,131.6106,132.7804,46737.0
2019-11-14 10:00:00,139.45,141.0,139.44,139.62,84005.0,132.6282,134.1024,132.6187,132.7899,84005.0
2019-11-14 10:30:00,139.69,140.01,139.41,139.71,35051.0,132.8565,133.1608,132.5902,132.8755,35051.0
2019-11-14 11:00:00,139.71,140.98,139.69,140.71,57260.0,132.8755,134.0834,132.8565,133.8266,57260.0
2019-11-14 11:30:00,140.72,140.85,140.22,140.55,84293.0,133.8361,133.9598,133.3606,133.6744,84293.0
2019-11-14 12:00:00,140.55,140.78,140.36,140.5,43414.0,133.6744,133.8932,133.4937,133.6269,43414.0
2019-11-14 12:30:00,140.5,140.96,140.43,140.72,52891.0,133.6269,134.0644,133.5603,133.8361,52891.0
2019-11-14 13:00:00,140.71,140.81,140.42,140.51,85835.0,133.8266,133.9217,133.5508,133.6364,85835.0
2019-11-14 13:30:00,140.47,140.76,140.45,140.49,66375.0,133.5983,133.8742,133.5793,133.6174,66375.0
2019-11-14 14:00:00,140.49,141.17,140.48,141.17,56766.0,133.6174,134.2641,133.6079,134.2641,56766.0
2019-11-14 14:30:00,141.15,141.81,141.02,141.75,115353.0,134.2451,134.8728,134.1214,134.8157,115353.0
2019-11-14 15:00:00,141.75,141.9,141.32,141.6,118863.0,134.8157,134.9584,134.4068,134.6731,118863.0
2019-11-14 15:30:00,141.58,141.84,141.38,141.59,187899.0,134.654,134.9013,134.4638,134.6636,187899.0
2019-11-15 09:30:00,141.99,142.39,141.32,141.33,112701.0,135.044,135.4244,134.4068,134.4163,112701.0
2019-11-15 10:00:00,141.37,142.0,141.26,141.63,41648.0,134.4543,135.0535,134.3497,134.7016,41648.0
2019-11-15 10:30:00,141.62,141.83,140.89,141.46,43353.0,134.6921,134.8918,133.9978,134.5399,43353.0
2019-11-15 11:00:00,141.44,141.9,141.25,141.42,47144.0,134.5209,134.9584,134.3402,134.5019,47144.0
2019-11-15 11:30:00,141.38,141.64,141.15,141.64,40685.0,134.4638,134.7111,134.2451,134.7111,40685.0
2019-11-15 12:00:00,141.61,141.83,141.47,141.55,24789.0,134.6826,134.8918,134.5494,134.6255,24789.0
2019-11-15 12:30:00,141.53,141.56,141.28,141.42,22462.0,134.6065,134.635,134.3687,134.5019,22462.0
2019-11-15 13:00:00,141.35,141.5,141.19,141.4,28456.0,134.4353,134.578,134.2831,134.4828,28456.0
2019-11-15 13:30:00,141.32,141.38,140.97,140.97,30094.0,134.4068,134.4638,134.0739,134.0739,30094.0
2019-11-15 14:00:00,140.92,141.12,140.81,140.87,36727.0,134.0263,134.2165,133.9217,133.9788,36727.0
2019-11-15 14:30:00,140.88,141.13,140.73,141.02,42931.0,133.9883,134.2261,133.8456,134.1214,42931.0
2019-11-15 15:00:00,141.03,141.04,140.33,140.39,58491.0,134.1309,134.1405,133.4652,133.5223,58491.0
2019-11-15 15:30:00,140.39,140.68,140.14,140.53,198584.0,133.5223,133.7981,133.2845,133.6554,198584.0
2019-11-18 09:30:00,140.41,142.27,140.41,141.58,68961.0,133.8361,135.6091,133.8361,134.9514,68961.0
2019-11-18 10:00:00,141.62,141.92,140.92,140.99,29926.0,134.9895,135.2754,134.3223,134.389,29926.0
2019-11-18 10:30:00,141.09,141.35,140.96,141.12,26484.0,134.4843,134.7321,134.3604,134.5129,26484.0
2019-11-18 11:00:00,141.12,141.13,140.28,140.84,43856.0,134.5129,134.5224,133.7122,134.246,43856.0
2019-11-18 11:30:00,140.84,140.85,140.58,140.62,35032.0,134.246,134.2555,133.9982,134.0363,35032.0
2019-11-18 12:00:00,140.62,140.75,140.37,140.43,29393.0,134.0363,134.1602,133.798,133.8552,29393.0
2019-11-18 12:30:00,140.52,140.55,140.13,140.32,36570.0,133.941,133.9696,133.5692,133.7503,36570.0
2019-11-18 13:00:00,140.34,140.69,140.23,140.64,30000.0,133.7694,134.103,133.6646,134.0554,30000.0
2019-11-18 13:30:00,140.65,140.65,140.08,140.1,27122.0,134.0649,134.0649,133.5216,133.5406,27122.0
2019-11-18 14:00:00,140.12,140.18,139.74,140.18,25535.0,133.5597,133.6169,133.1975,133.6169,25535.0
2019-11-18 14:30:00,140.2,140.61,140.16,140.18,43611.0,133.636,134.0268,133.5978,133.6169,43611.0
2019-11-18 15:00:00,140.17,140.47,139.99,140.22,77633.0,133.6074,133.8933,133.4358,133.655,77633.0
2019-11-18 15:30:00,140.23,140.4,139.77,140.39,178514.0,133.6646,133.8266,133.2261,133.8171,178514.0
2019-11-19 09:30:00,140.94,141.1,139.97,140.39,94485.0,134.3413,134.4938,133.4167,133.8171,94485.0
2019-11-19 10:00:00,140.36,140.74,139.86,140.56,39465.0,133.7885,134.1507,133.3119,133.9791,39465.0
2019-11-19 10:30:00,140.6,140.98,140.49,140.92,66067.0,134.0172,134.3794,133.9124,134.3223,66067.0
2019-11-19 11:00:00,140.87,141.5,140.87,141.49,16146.0,134.2746,134.8751,134.2746,134.8656,16146.0
2019-11-19 11:30:00,141.49,141.6,141.12,141.12,25922.0,134.8656,134.9704,134.5129,134.5129,25922.0
2019-11-19 12:00:00,141.22,141.29,140.92,141.13,14711.0,134.6082,134.6749,134.3223,134.5224,14711.0
2019-11-19 12:30:00,141.14,141.14,140.98,141.09,11356.0,134.532,134.532,134.3794,134.4843,11356.0
2019-11-19 13:00:00,141.09,141.49,141.08,141.4,17814.0,134.4843,134.8656,134.4748,134.7798,17814.0
2019-11-19 13:30:00,141.41,141.7,141.3,141.3,26562.0,134.7893,135.0657,134.6845,134.6845,26562.0
2019-11-19 14:00:00,141.4,141.83,141.31,141.79,19290.0,134.7798,135.1897,134.694,135.1515,19290.0
2019-11-19 14:30:00,141.75,141.77,141.56,141.62,22934.0,135.1134,135.1325,134.9323,134.9895,22934.0
2019-11-19 15:00:00,141.65,141.69,141.08,141.08,31198.0,135.0181,135.0562,134.4748,134.4748,31198.0
2019-11-19 15:30:00,141.11,141.31,140.9,141.15,104493.0,134.5034,134.694,134.3032,134.5415,104493.0
2019-11-20 09:30:00,140.76,142.42,140.76,142.25,28253.0,134.1697,135.752,134.1697,135.59,28253.0
2019-11-20 10:00:00,142.21,142.58,142.02,142.46,30667.0,135.5519,135.9045,135.3708,135.7902,30667.0
2019-11-20 10:30:00,142.45,142.47,141.93,142.01,37562.0,135.7806,135.7997,135.285,135.3612,37562.0
2019-11-20 11:00:00,142.08,142.22,141.61,141.83,25073.0,135.4279,135.5614,134.98,135.1897,25073.0
2019-11-20 11:30:00,141.8,141.85,141.44,141.71,26411.0,135.1611,135.2087,134.8179,135.0753,26411.0
2019-11-20 12:00:00,141.75,141.82,141.21,141.25,22161.0,135.1134,135.1801,134.5987,134.6368,22161.0
2019-11-20 12:30:00,141.25,141.36,140.69,140.83,11620.0,134.6368,134.7417,134.103,134.2365,11620.0
2019-11-20 13:00:00,140.83,140.95,140.31,140.71,35569.0,134.2365,134.3509,133.7408,134.1221,35569.0
2019-11-20 13:30:00,140.78,141.16,140.7,140.92,16881.0,134.1888,134.551,134.1126,134.3223,16881.0
2019-11-20 14:00:00,140.93,141.04,140.69,140.73,19986.0,134.3318,134.4366,134.103,134.1412,19986.0
2019-11-20 14:30:00,140.74,140.77,140.43,140.68,28578.0,134.1507,134.1793,133.8552,134.0935,28578.0
2019-11-20 15:00:00,140.69,140.73,140.28,140.31,29938.0,134.103,134.1412,133.7122,133.7408,29938.0
2019-11-20 15:30:00,140.34,140.77,140.24,140.74,119120.0,133.7694,134.1793,133.6741,134.1507,119120.0
2019-11-21 09:30:00,140.0,141.45,140.0,140.85,44150.0,133.4453,134.8274,133.4453,134.2555,44150.0
2019-11-21 10:00:00,140.71,141.04,140.33,140.55,41807.0,134.1221,134.4366,133.7599,133.9696,41807.0
2019-11-21 10:30:00,140.61,141.69,140.24,141.41,36006.0,134.0268,135.0562,133.6741,134.7893,36006.0
2019-11-21 11:00:00,141.44,141.93,141.17,141.18,44818.0,134.8179,135.285,134.5606,134.5701,44818.0
2019-11-21 11:30:00,141.17,141.42,141.07,141.35,72825.0,134.5606,134.7988,134.4652,134.7321,72825.0
2019-11-21 12:00:00,141.32,141.34,140.49,140.76,26162.0,134.7035,134.7226,133.9124,134.1697,26162.0
2019-11-21 12:30:00,140.73,140.77,140.01,140.11,20649.0,134.1412,134.1793,133.4549,133.5502,20649.0
2019-11-21 13:00:00,140.1,140.39,140.1,140.34,19996.0,133.5406,133.8171,133.5406,133.7694,19996.0
2019-11-21 13:30:00,140.37,140.38,139.92,139.95,21846.0,133.798,133.8075,133.3691,133.3977,21846.0
2019-11-21 14:00:00,139.97,140.62,139.97,140.62,20141.0,133.4167,134.0363,133.4167,134.0363,20141.0
2019-11-21 14:30:00,140.59,140.71,140.39,140.62,27146.0,134.0077,134.1221,133.8171,134.0363,27146.0
2019-11-21 15:00:00,140.63,140.67,140.15,140.19,59808.0,134.0458,134.084,133.5883,133.6264,59808.0
2019-11-21 15:30:00,140.2,140.67,140.17,140.57,172829.0,133.636,134.084,133.6074,133.9886,172829.0
2019-11-22 09:30:00,141.56,141.9,140.51,141.49,24924.0,134.9323,135.2564,133.9315,134.8656,24924.0
2019-11-22 10:00:00,141.37,141.56,140.42,140.49,20288.0,134.7512,134.9323,133.8457,133.9124,20288.0
2019-11-22 10:30:00,140.4,140.74,140.3,140.72,23768.0,133.8266,134.1507,133.7313,134.1316,23768.0
2019-11-22 11:00:00,140.89,140.96,140.12,140.18,19842.0,134.2937,134.3604,133.5597,133.6169,19842.0
2019-11-22 11:30:00,140.25,140.67,140.13,140.45,26415.0,133.6836,134.084,133.5692,133.8743,26415.0
2019-11-22 12:00:00,140.45,140.46,139.94,140.29,38605.0,133.8743,133.8838,133.3881,133.7218,38605.0
2019-11-22 12:30:00,140.31,140.55,139.63,139.71,49419.0,133.7408,133.9696,133.0927,133.1689,49419.0
2019-11-22 13:00:00,139.66,139.91,139.42,139.8,100625.0,133.1212,133.3595,132.8925,133.2547,100625.0
2019-11-22 13:30:00,139.79,139.99,139.36,139.53,45014.0,133.2452,133.4358,132.8353,132.9973,45014.0
2019-11-22 14:00:00,139.55,139.78,139.34,139.34,30657.0,133.0164,133.2356,132.8162,132.8162,30657.0
2019-11-22 14:30:00,139.32,139.34,138.9,138.94,74444.0,132.7972,132.8162,132.3968,132.435,74444.0
2019-11-22 15:00:00,138.96,139.01,138.44,138.5,59432.0,132.454,132.5017,131.9584,132.0156,59432.0
2019-11-22 15:30:00,138.52,138.77,138.38,138.55,205443.0,132.0346,132.2729,131.9012,132.0632,205443.0
2019-11-25 09:30:00,139.3,140.0,138.69,139.57,44841.0,132.7781,133.4453,132.1967,133.0355,44841.0
2019-11-25 10:00:00,139.56,139.63,138.95,139.18,49422.0,133.0259,133.0927,132.4445,132.6637,49422.0
2019-11-25 10:30:00,139.16,139.41,139.14,139.38,50997.0,132.6447,132.883,132.6256,132.8544,50997.0
2019-11-25 11:00:00,139.42,140.05,139.39,139.84,29730.0,132.8925,133.493,132.8639,133.2928,29730.0
2019-11-25 11:30:00,139.84,140.25,139.74,140.11,49390.0,133.2928,133.6836,133.1975,133.5502,49390.0
2019-11-25 12:00:00,140.11,140.16,139.59,139.62,18970.0,133.5502,133.5978,133.0545,133.0831,18970.0
2019-11-25 12:30:00,139.56,139.8,139.49,139.77,20687.0,133.0259,133.2547,132.9592,133.2261,20687.0
2019-11-25 13:00:00,139.8,140.08,139.76,139.89,49255.0,133.2547,133.5216,133.2166,133.3405,49255.0
2019-11-25 13:30:00,139.89,140.09,139.81,139.96,22360.0,133.3405,133.5311,133.2642,133.4072,22360.0
2019-11-25 14:00:00,139.93,140.06,139.69,139.77,21374.0,133.3786,133.5025,133.1498,133.2261,21374.0
2019-11-25 14:30:00,139.81,139.89,139.64,139.78,35358.0,133.2642,133.3405,133.1022,133.2356,35358.0
2019-11-25 15:00:00,139.78,140.28,139.67,140.19,34984.0,133.2356,133.7122,133.1308,133.6264,34984.0
2019-11-25 15:30:00,140.17,140.37,139.93,140.28,131009.0,133.6074,133.798,133.3786,133.7122,131009.0
2019-11-26 09:30:00,140.5,141.34,140.27,140.57,21420.0,133.9219,134.7226,133.7027,133.9886,21420.0
2019-11-26 10:00:00,140.65,140.99,140.49,140.99,12711.0,134.0649,134.389,133.9124,134.389,12711.0
2019-11-26 10:30:00,140.96,141.41,140.86,141.19,22033.0,134.3604,134.7893,134.2651,134.5796,22033.0
2019-11-26 11:00:00,141.2,141.26,140.97,141.04,14230.0,134.5891,134.6463,134.3699,134.4366,14230.0
2019-11-26 11:30:00,141.01,141.43,141.0,141.41,24824.0,134.408,134.8084,134.3985,134.7893,24824.0
2019-11-26 12:00:00,141.41,141.62,141.29,141.44,14350.0,134.7893,134.9895,134.6749,134.8179,14350.0
2019-11-26 12:30:00,141.5,141.54,141.07,141.24,12604.0,134.8751,134.9132,134.4652,134.6273,12604.0
2019-11-26 13:00:00,141.26,141.57,141.24,141.49,11662.0,134.6463,134.9418,134.6273,134.8656,11662.0
2019-11-26 13:30:00,141.5,141.83,141.47,141.67,16369.0,134.8751,135.1897,134.8465,135.0371,16369.0
2019-11-26 14:00:00,141.75,141.81,141.1,141.15,23706.0,135.1134,135.1706,134.4938,134.5415,23706.0
2019-11-26 14:30:00,141.1,141.62,141.1,141.62,21885.0,134.4938,134.9895,134.4938,134.9895,21885.0
2019-11-26 15:00:00,141.59,141.76,141.4,141.75,19091.0,134.9609,135.1229,134.7798,135.1134,19091.0
2019-11-26 15:30:00,141.75,142.14,141.75,142.0,80074.0,135.1134,135.4851,135.1134,135.3517,80074.0
2019-11-27 09:30:00,142.02,144.33,141.63,144.07,54333.0,135.3708,137.5726,134.999,137.3248,54333.0
2019-11-27 10:00:00,144.03,144.24,143.33,144.17,52450.0,137.2866,137.4868,136.6194,137.4201,52450.0
2019-11-27 10:30:00,144.17,144.4,143.72,143.96,46912.0,137.4201,137.6393,136.9912,137.2199,46912.0
2019-11-27 11:00:00,143.96,144.14,143.44,143.79,39392.0,137.2199,137.3915,136.7243,137.0579,39392.0
2019-11-27 11:30:00,143.82,144.23,143.67,144.06,54284.0,137.0865,137.4773,136.9435,137.3152,54284.0
2019-11-27 12:00:00,144.07,144.33,143.94,144.19,38324.0,137.3248,137.5726,137.2009,137.4392,38324.0
2019-11-27 12:30:00,144.19,144.19,143.91,143.96,40418.0,137.4392,137.4392,137.1723,137.2199,40418.0
2019-11-27 13:00:00,144.03,144.1,143.91,143.93,22410.0,137.2866,137.3534,137.1723,137.1913,22410.0
2019-11-27 13:30:00,143.93,144.07,143.35,143.43,36555.0,137.1913,137.3248,136.6385,136.7147,36555.0
2019-11-27 14:00:00,143.4,143.55,143.21,143.47,37409.0,136.6861,136.8291,136.505,136.7529,37409.0
2019-11-27 14:30:00,143.52,143.63,143.24,143.32,29272.0,136.8005,136.9054,136.5336,136.6099,29272.0
2019-11-27 15:00:00,143.31,143.61,143.31,143.58,53816.0,136.6004,136.8863,136.6004,136.8577,53816.0
2019-11-27 15:30:00,143.58,143.8,143.39,143.79,136387.0,136.8577,137.0674,136.6766,137.0579,136387.0
2019-11-29 09:30:00,143.42,143.75,142.66,142.71,11291.0,136.7052,137.0198,135.9808,136.0284,11291.0
2019-11-29 10:00:00,142.68,142.74,141.77,141.77,17158.0,135.9999,136.057,135.1325,135.1325,17158.0
2019-11-29 10:30:00,141.8,142.03,141.64,141.64,24574.0,135.1611,135.3803,135.0085,135.0085,24574.0
2019-11-29 11:00:00,141.72,141.97,141.62,141.84,27259.0,135.0848,135.3231,134.9895,135.1992,27259.0
2019-11-29 11:30:00,141.79,141.79,140.98,141.42,28322.0,135.1515,135.1515,134.3794,134.7988,28322.0
2019-11-29 12:00:00,141.38,141.55,141.14,141.27,44402.0,134.7607,134.9228,134.532,134.6559,44402.0
2019-11-29 12:30:00,141.31,142.0,141.24,141.77,59486.0,134.694,135.3517,134.6273,135.1325,59486.0
2019-12-02 09:30:00,142.3,142.3,140.24,141.42,32983.0,135.6376,135.6376,133.6741,134.7988,32983.0
2019-12-02 10:00:00,141.36,141.48,140.57,140.74,29727.0,134.7417,134.856,133.9886,134.1507,29727.0
2019-12-02 10:30:00,140.81,140.9,140.47,140.73,33843.0,134.2174,134.3032,133.8933,134.1412,33843.0
2019-12-02 11:00:00,140.69,140.97,140.24,140.97,49073.0,134.103,134.3699,133.6741,134.3699,49073.0
2019-12-02 11:30:00,140.94,141.55,140.89,141.52,21759.0,134.3413,134.9228,134.2937,134.8942,21759.0
2019-12-02 12:00:00,141.53,141.53,141.04,141.18,25515.0,134.9037,134.9037,134.4366,134.5701,25515.0
2019-12-02 12:30:00,141.16,141.65,141.12,141.57,11444.0,134.551,135.0181,134.5129,134.9418,11444.0
2019-12-02 13:00:00,141.54,142.06,141.51,141.83,40558.0,134.9132,135.4089,134.8846,135.1897,40558.0
2019-12-02 13:30:00,141.88,141.88,141.54,141.58,12051.0,135.2373,135.2373,134.9132,134.9514,12051.0
2019-12-02 14:00:00,141.59,141.88,141.56,141.82,12045.0,134.9609,135.2373,134.9323,135.1801,12045.0
2019-12-02 14:30:00,141.79,141.87,141.61,141.73,13933.0,135.1515,135.2278,134.98,135.0943,13933.0
2019-12-02 15:00:00,141.71,141.84,141.64,141.77,21592.0,135.0753,135.1992,135.0085,135.1325,21592.0
2019-12-02 15:30:00,141.77,141.97,141.49,141.64,47201.0,135.1325,135.3231,134.8656,135.0085,47201.0
2019-12-03 09:30:00,140.49,141.55,140.34,141.19,23693.0,133.9124,134.9228,133.7694,134.5796,23693.0
2019-12-03 10:00:00,140.94,142.43,140.71,141.87,38991.0,134.3413,135.7616,134.1221,135.2278,38991.0
2019-12-03 10:30:00,141.85,142.28,141.61,142.16,37401.0,135.2087,135.6186,134.98,135.5042,37401.0
2019-12-03 11:00:00,142.07,142.75,141.93,142.48,45864.0,135.4184,136.0666,135.285,135.8092,45864.0
2019-12-03 11:30:00,142.46,142.67,142.22,142.61,18487.0,135.7902,135.9903,135.5614,135.9331,18487.0
2019-12-03 12:00:00,142.62,142.62,141.49,141.52,40412.0,135.9427,135.9427,134.8656,134.8942,40412.0
2019-12-03 12:30:00,141.52,141.83,141.5,141.76,20348.0,134.8942,135.1897,134.8751,135.1229,20348.0
2019-12-03 13:00:00,141.8,141.84,141.47,141.67,11544.0,135.1611,135.1992,134.8465,135.0371,11544.0
2019-12-03 13:30:00,141.67,142.13,141.64,142.04,12241.0,135.0371,135.4756,135.0085,135.3898,12241.0
2019-12-03 14:00:00,142.0,142.0,141.43,141.63,16507.0,135.3517,135.3517,134.8084,134.999,16507.0
2019-12-03 14:30:00,141.64,141.9,141.6,141.9,19853.0,135.0085,135.2564,134.9704,135.2564,19853.0
2019-12-03 15:00:00,141.96,142.31,141.89,142.23,19992.0,135.3136,135.6472,135.2468,135.5709,19992.0
2019-12-03 15:30:00,142.24,142.33,141.87,141.98,56913.0,135.5805,135.6662,135.2278,135.3326,56913.0
2019-12-04 09:30:00,141.87,143.76,141.87,143.7,35998.0,135.2278,137.0293,135.2278,136.9721,35998.0
2019-12-04 10:00:00,143.39,144.22,142.8,142.83,38201.0,136.6766,137.4678,136.1142,136.1428,38201.0
2019-12-04 10:30:00,142.76,143.18,142.45,143.18,25377.0,136.0761,136.4764,135.7806,136.4764,25377.0
2019-12-04 11:00:00,143.17,143.17,142.75,143.02,16687.0,136.4669,136.4669,136.0666,136.3239,16687.0
2019-12-04 11:30:00,143.0,143.0,142.5,142.64,24603.0,136.3049,136.3049,135.8283,135.9617,24603.0
2019-12-04 12:00:00,142.59,142.69,142.01,142.02,18954.0,135.9141,136.0094,135.3612,135.3708,18954.0
2019-12-04 12:30:00,142.08,142.34,141.95,142.21,17627.0,135.4279,135.6758,135.304,135.5519,17627.0
2019-12-04 13:00:00,142.26,142.55,142.08,142.33,19670.0,135.5995,135.8759,135.4279,135.6662,19670.0
2019-12-04 13:30:00,142.33,142.62,142.29,142.57,7152.0,135.6662,135.9427,135.6281,135.895,7152.0
2019-12-04 14:00:00,142.58,143.07,142.58,142.97,14221.0,135.9045,136.3716,135.9045,136.2763,14221.0
2019-12-04 14:30:00,142.99,143.01,142.75,142.88,12782.0,136.2953,136.3144,136.0666,136.1905,12782.0
2019-12-04 15:00:00,142.92,142.98,142.41,142.41,20596.0,136.2286,136.2858,135.7425,135.7425,20596.0
2019-12-04 15:30:00,142.39,142.39,141.38,141.43,103870.0,135.7234,135.7234,134.7607,134.8084,103870.0
2019-12-05 09:30:00,141.81,142.97,141.32,142.97,24789.0,135.1706,136.2763,134.7035,136.2763,24789.0
2019-12-05 10:00:00,143.05,143.2,142.29,142.48,19262.0,136.3525,136.4955,135.6281,135.8092,19262.0
2019-12-05 10:30:00,142.48,142.89,142.14,142.87,16208.0,135.8092,136.2,135.4851,136.181,16208.0
2019-12-05 11:00:00,142.84,143.03,142.68,142.97,16489.0,136.1524,136.3335,135.9999,136.2763,16489.0
2019-12-05 11:30:00,142.94,143.18,142.64,143.15,18420.0,136.2477,136.4764,135.9617,136.4478,18420.0
2019-12-05 12:00:00,143.19,143.22,142.65,143.01,24925.0,136.486,136.5146,135.9713,136.3144,24925.0
2019-12-05 12:30:00,143.06,143.52,143.0,143.4,24463.0,136.3621,136.8005,136.3049,136.6861,24463.0
2019-12-05 13:00:00,143.42,143.79,143.29,143.67,36088.0,136.7052,137.0579,136.5813,136.9435,36088.0
2019-12-05 13:30:00,143.68,144.08,143.56,143.9,34734.0,136.953,137.3343,136.8387,137.1627,34734.0
2019-12-05 14:00:00,143.85,144.15,143.72,144.06,35166.0,137.1151,137.401,136.9912,137.3152,35166.0
2019-12-05 14:30:00,144.03,144.25,143.82,144.04,37629.0,137.2866,137.4963,137.0865,137.2962,37629.0
2019-12-05 15:00:00,144.12,144.29,143.94,144.05,31822.0,137.3724,137.5345,137.2009,137.3057,31822.0
2019-12-05 15:30:00,144.04,144.25,143.78,144.05,152957.0,137.2962,137.4963,137.0484,137.3057,152957.0
2019-12-06 09:30:00,144.69,145.0,143.17,143.2,21545.0,137.9157,138.2112,136.4669,136.4955,21545.0
2019-12-06 10:00:00,143.46,143.66,142.68,142.72,18094.0,136.7433,136.934,135.9999,136.038,18094.0
2019-12-06 10:30:00,142.72,143.28,142.68,143.2,32635.0,136.038,136.5718,135.9999,136.4955,32635.0
2019-12-06 11:00:00,143.26,143.74,143.11,143.61,18627.0,136.5527,137.0102,136.4097,136.8863,18627.0
2019-12-06 11:30:00,143.62,143.78,143.11,143.28,14826.0,136.8958,137.0484,136.4097,136.5718,14826.0
2019-12-06 12:00:00,143.31,143.67,143.27,143.43,16773.0,136.6004,136.9435,136.5622,136.7147,16773.0
2019-12-06 12:30:00,143.57,143.57,143.2,143.28,10733.0,136.8482,136.8482,136.4955,136.5718,10733.0
2019-12-06 13:00:00,143.29,143.34,142.77,142.95,13518.0,136.5813,136.629,136.0856,136.2572,13518.0
2019-12-06 13:30:00,142.94,142.99,142.69,142.84,16962.0,136.2477,136.2953,136.0094,136.1524,16962.0
2019-12-06 14:00:00,142.86,143.13,142.61,143.07,20717.0,136.1714,136.4288,135.9331,136.3716,20717.0
2019-12-06 14:30:00,143.07,143.2,142.95,142.95,15684.0,136.3716,136.4955,136.2572,136.2572,15684.0
2019-12-06 15:00:00,142.98,143.32,142.95,143.26,27182.0,136.2858,136.6099,136.2572,136.5527,27182.0
2019-12-06 15:30:00,143.29,143.53,143.15,143.48,105928.0,136.5813,136.8101,136.4478,136.7624,105928.0
2019-12-09 09:30:00,143.43,143.43,141.76,141.9,18940.0,136.7147,136.7147,135.1229,135.2564,18940.0
2019-12-09 10:00:00,141.98,142.57,141.82,142.37,17766.0,135.3326,135.895,135.1801,135.7044,17766.0
2019-12-09 10:30:00,142.52,142.53,141.92,142.0,14781.0,135.8473,135.8569,135.2754,135.3517,14781.0
2019-12-09 11:00:00,142.07,142.4,141.82,142.35,15822.0,135.4184,135.733,135.1801,135.6853,15822.0
2019-12-09 11:30:00,142.31,142.69,142.13,142.69,14316.0,135.6472,136.0094,135.4756,136.0094,14316.0
2019-12-09 12:00:00,142.73,142.89,142.47,142.72,16679.0,136.0475,136.2,135.7997,136.038,16679.0
2019-12-09 12:30:00,142.68,142.85,142.47,142.83,10857.0,135.9999,136.1619,135.7997,136.1428,10857.0
2019-12-09 13:00:00,142.82,142.82,142.14,142.42,17897.0,136.1333,136.1333,135.4851,135.752,17897.0
2019-12-09 13:30:00,142.46,142.53,142.14,142.15,20011.0,135.7902,135.8569,135.4851,135.4947,20011.0
2019-12-09 14:00:00,142.14,142.16,141.77,141.91,33223.0,135.4851,135.5042,135.1325,135.2659,33223.0
2019-12-09 14:30:00,141.86,142.62,141.86,142.56,16465.0,135.2182,135.9427,135.2182,135.8855,16465.0
2019-12-09 15:00:00,142.55,142.77,142.49,142.73,21058.0,135.8759,136.0856,135.8188,136.0475,21058.0
2019-12-09 15:30:00,142.71,142.92,142.45,142.5,95593.0,136.0284,136.2286,135.7806,135.8283,95593.0
2019-12-10 09:30:00,142.2,142.29,140.53,140.9,34745.0,135.5423,135.6281,133.9505,134.3032,34745.0
2019-12-10 10:00:00,140.87,141.21,140.63,140.72,49236.0,134.2746,134.5987,134.0458,134.1316,49236.0
2019-12-10 10:30:00,140.7,140.87,140.29,140.51,25938.0,134.1126,134.2746,133.7218,133.9315,25938.0
2019-12-10 11:00:00,140.5,140.71,140.02,140.59,20375.0,133.9219,134.1221,133.4644,134.0077,20375.0
2019-12-10 11:30:00,140.61,140.7,140.11,140.34,26683.0,134.0268,134.1126,133.5502,133.7694,26683.0
2019-12-10 12:00:00,140.39,140.64,140.21,140.49,45513.0,133.8171,134.0554,133.6455,133.9124,45513.0
2019-12-10 12:30:00,140.53,140.71,140.33,140.66,17828.0,133.9505,134.1221,133.7599,134.0744,17828.0
2019-12-10 13:00:00,140.67,140.79,140.43,140.58,27893.0,134.084,134.1983,133.8552,133.9982,27893.0
2019-12-10 13:30:00,140.6,140.85,140.37,140.42,42634.0,134.0172,134.2555,133.798,133.8457,42634.0
2019-12-10 14:00:00,140.44,140.62,140.33,140.41,38780.0,133.8647,134.0363,133.7599,133.8361,38780.0
2019-12-10 14:30:00,140.44,140.66,140.39,140.54,27742.0,133.8647,134.0744,133.8171,133.96,27742.0
2019-12-10 15:00:00,140.57,140.68,140.36,140.45,40432.0,133.9886,134.0935,133.7885,133.8743,40432.0
2019-12-10 15:30:00,140.41,140.44,140.0,140.06,145811.0,133.8361,133.8647,133.4453,133.5025,145811.0
2019-12-11 09:30:00,140.21,141.03,140.11,141.03,20004.0,133.6455,134.4271,133.5502,134.4271,20004.0
2019-12-11 10:00:00,141.32,141.6,140.71,140.79,19941.0,134.7035,134.9704,134.1221,134.1983,19941.0
2019-12-11 10:30:00,140.87,140.9,140.64,140.83,9578.0,134.2746,134.3032,134.0554,134.2365,9578.0
2019-12-11 11:00:00,140.83,141.08,140.75,140.95,11939.0,134.2365,134.4748,134.1602,134.3509,11939.0
2019-12-11 11:30:00,140.84,141.16,140.77,140.9,27930.0,134.246,134.551,134.1793,134.3032,27930.0
2019-12-11 12:00:00,140.92,141.22,140.87,141.22,7400.0,134.3223,134.6082,134.2746,134.6082,7400.0
2019-12-11 12:30:00,141.23,141.73,141.18,141.63,9294.0,134.6177,135.0943,134.5701,134.999,9294.0
2019-12-11 13:00:00,141.62,141.74,141.5,141.74,15147.0,134.9895,135.1039,134.8751,135.1039,15147.0
2019-12-11 13:30:00,141.73,142.3,141.72,142.3,16250.0,135.0943,135.6376,135.0848,135.6376,16250.0
2019-12-11 14:00:00,142.2,142.31,141.91,142.17,14566.0,135.5423,135.6472,135.2659,135.5137,14566.0
2019-12-11 14:30:00,142.16,142.47,142.05,142.38,19502.0,135.5042,135.7997,135.3994,135.7139,19502.0
2019-12-11 15:00:00,142.42,142.42,141.78,142.14,37509.0,135.752,135.752,135.142,135.4851,37509.0
2019-12-11 15:30:00,142.16,142.53,141.95,142.4,85328.0,135.5042,135.8569,135.304,135.733,85328.0
2019-12-12 09:30:00,142.4,143.23,141.47,143.17,11979.0,135.733,136.5241,134.8465,136.4669,11979.0
2019-12-12 10:00:00,143.22,143.26,142.88,143.0,31121.0,136.5146,136.5527,136.1905,136.3049,31121.0
2019-12-12 10:30:00,143.16,143.33,142.83,143.02,19870.0,136.4574,136.6194,136.1428,136.3239,19870.0
2019-12-12 11:00:00,143.02,143.19,142.32,142.32,21569.0,136.3239,136.486,135.6567,135.6567,21569.0
2019-12-12 11:30:00,142.22,142.63,142.11,142.36,24156.0,135.5614,135.9522,135.4565,135.6948,24156.0
2019-12-12 12:00:00,142.32,142.42,141.98,142.07,18629.0,135.6567,135.752,135.3326,135.4184,18629.0
2019-12-12 12:30:00,142.21,142.8,142.16,142.55,12431.0,135.5519,136.1142,135.5042,135.8759,12431.0
2019-12-12 13:00:00,142.57,142.78,142.31,142.42,12614.0,135.895,136.0952,135.6472,135.752,12614.0
2019-12-12 13:30:00,142.38,142.7,142.38,142.6,16360.0,135.7139,136.0189,135.7139,135.9236,16360.0
2019-12-12 14:00:00,142.6,142.7,142.41,142.61,18037.0,135.9236,136.0189,135.7425,135.9331,18037.0
2019-12-12 14:30:00,142.57,143.0,142.3,142.48,28640.0,135.895,136.3049,135.6376,135.8092,28640.0
2019-12-12 15:00:00,142.58,142.7,142.4,142.57,36182.0,135.9045,136.0189,135.733,135.895,36182.0
2019-12-12 15:30:00,142.61,142.69,142.34,142.48,83763.0,135.9331,136.0094,135.6758,135.8092,83763.0
2019-12-13 09:30:00,141.91,143.9,141.91,143.76,31775.0,135.2659,137.1627,135.2659,137.0293,31775.0
2019-12-13 10:00:00,143.6,143.93,143.24,143.6,17012.0,136.8768,137.1913,136.5336,136.8768,17012.0
2019-12-13 10:30:00,143.44,143.66,142.86,143.15,25031.0,136.7243,136.934,136.1714,136.4478,25031.0
2019-12-13 11:00:00,143.09,143.38,142.85,142.98,31597.0,136.3907,136.6671,136.1619,136.2858,31597.0
2019-12-13 11:30:00,142.92,143.1,142.69,142.84,34530.0,136.2286,136.4002,136.0094,136.1524,34530.0
2019-12-13 12:00:00,142.84,143.09,142.81,142.96,22355.0,136.1524,136.3907,136.1238,136.2667,22355.0
2019-12-13 12:30:00,142.96,143.05,142.74,142.96,46817.0,136.2667,136.3525,136.057,136.2667,46817.0
2019-12-13 13:00:00,142.95,143.06,142.85,142.97,22101.0,136.2572,136.3621,136.1619,136.2763,22101.0
2019-12-13 13:30:00,143.0,143.04,142.82,142.98,19749.0,136.3049,136.343,136.1333,136.2858,19749.0
2019-12-13 14:00:00,143.05,143.27,143.04,143.17,10268.0,136.3525,136.5622,136.343,136.4669,10268.0
2019-12-13 14:30:00,143.13,143.15,142.87,142.94,17856.0,136.4288,136.4478,136.181,136.2477,17856.0
2019-12-13 15:00:00,142.92,143.19,142.87,142.92,27899.0,136.2286,136.486,136.181,136.2286,27899.0
2019-12-13 15:30:00,142.92,143.11,142.88,143.01,91005.0,136.2286,136.4097,136.1905,136.3144,91005.0
2019-12-16 09:30:00,143.86,144.0,143.22,143.44,26903.0,137.1246,137.2581,136.5146,136.7243,26903.0
2019-12-16 10:00:00,143.4,143.91,143.31,143.87,28301.0,136.6861,137.1723,136.6004,137.1341,28301.0
2019-12-16 10:30:00,143.9,144.14,143.56,143.61,15341.0,137.1627,137.3915,136.8387,136.8863,15341.0
2019-12-16 11:00:00,143.5,143.61,143.32,143.38,25886.0,136.7815,136.8863,136.6099,136.6671,25886.0
2019-12-16 11:30:00,143.38,143.62,143.38,143.48,14324.0,136.6671,136.8958,136.6671,136.7624,14324.0
2019-12-16 12:00:00,143.5,143.75,143.4,143.44,13067.0,136.7815,137.0198,136.6861,136.7243,13067.0
2019-12-16 12:30:00,143.46,143.62,143.39,143.44,14656.0,136.7433,136.8958,136.6766,136.7243,14656.0
2019-12-16 13:00:00,143.42,143.54,143.32,143.52,11311.0,136.7052,136.8196,136.6099,136.8005,11311.0
2019-12-16 13:30:00,143.53,143.55,143.17,143.27,20607.0,136.8101,136.8291,136.4669,136.5622,20607.0
2019-12-16 14:00:00,143.33,143.34,142.48,142.6,22792.0,136.6194,136.629,135.8092,135.9236,22792.0
2019-12-16 14:30:00,142.58,142.63,142.37,142.41,19409.0,135.9045,135.9522,135.7044,135.7425,19409.0
2019-12-16 15:00:00,142.41,142.76,142.39,142.62,26214.0,135.7425,136.0761,135.7234,135.9427,26214.0
2019-12-16 15:30:00,142.64,142.85,142.29,142.34,63521.0,135.9617,136.1619,135.6281,135.6758,63521.0
2019-12-17 09:30:00,143.47,144.79,143.47,143.7,47113.0,136.7529,138.0111,136.7529,136.9721,47113.0
2019-12-17 10:00:00,143.86,144.84,143.76,144.4,44115.0,137.1246,138.0587,137.0293,137.6393,44115.0
2019-12-17 10:30:00,144.36,144.36,143.75,143.93,28693.0,137.6012,137.6012,137.0198,137.1913,28693.0
2019-12-17 11:00:00,143.93,143.97,143.6,143.74,18245.0,137.1913,137.2295,136.8768,137.0102,18245.0
2019-12-17 11:30:00,143.71,144.08,143.69,143.8,32705.0,136.9816,137.3343,136.9626,137.0674,32705.0
2019-12-17 12:00:00,143.8,144.19,143.79,144.17,26995.0,137.0674,137.4392,137.0579,137.4201,26995.0
2019-12-17 12:30:00,144.16,144.2,143.95,144.12,34459.0,137.4106,137.4487,137.2104,137.3724,34459.0
2019-12-17 13:00:00,144.09,144.09,143.3,143.55,36849.0,137.3438,137.3438,136.5908,136.8291,36849.0
2019-12-17 13:30:00,143.53,143.58,143.23,143.32,22214.0,136.8101,136.8577,136.5241,136.6099,22214.0
2019-12-17 14:00:00,143.35,143.63,143.31,143.47,34515.0,136.6385,136.9054,136.6004,136.7529,34515.0
2019-12-17 14:30:00,143.47,143.94,143.47,143.92,36044.0,136.7529,137.2009,136.7529,137.1818,36044.0
2019-12-17 15:00:00,143.9,144.01,143.57,143.66,102329.0,137.1627,137.2676,136.8482,136.934,102329.0
2019-12-17 15:30:00,143.64,143.67,142.89,143.02,176155.0,136.9149,136.9435,136.2,136.3239,176155.0
2019-12-18 09:30:00,143.12,143.96,142.75,142.75,15362.0,136.4193,137.2199,136.0666,136.0666,15362.0
2019-12-18 10:00:00,142.85,143.44,142.3,143.44,27485.0,136.1619,136.7243,135.6376,136.7243,27485.0
2019-12-18 10:30:00,143.36,143.77,142.98,143.5,108823.0,136.648,137.0388,136.2858,136.7815,108823.0
2019-12-18 11:00:00,143.4,143.74,143.35,143.65,22835.0,136.6861,137.0102,136.6385,136.9244,22835.0
2019-12-18 11:30:00,143.59,143.93,143.35,143.46,78291.0,136.8672,137.1913,136.6385,136.7433,78291.0
2019-12-18 12:00:00,143.5,143.68,143.2,143.46,43605.0,136.7815,136.953,136.4955,136.7433,43605.0
2019-12-18 12:30:00,143.46,143.47,143.15,143.3,33612.0,136.7433,136.7529,136.4478,136.5908,33612.0
2019-12-18 13:00:00,143.28,143.41,143.22,143.3,18564.0,136.5718,136.6957,136.5146,136.5908,18564.0
2019-12-18 13:30:00,143.33,143.51,143.25,143.31,13924.0,136.6194,136.791,136.5432,136.6004,13924.0
2019-12-18 14:00:00,143.34,143.6,143.34,143.51,39289.0,136.629,136.8768,136.629,136.791,39289.0
2019-12-18 14:30:00,143.5,143.6,143.21,143.37,38507.0,136.7815,136.8768,136.505,136.6575,38507.0
2019-12-18 15:00:00,143.4,143.62,143.2,143.29,42931.0,136.6861,136.8958,136.4955,136.5813,42931.0
2019-12-18 15:30:00,143.29,143.8,143.22,143.43,194300.0,136.5813,137.0674,136.5146,136.7147,194300.0
2019-12-19 09:30:00,143.39,144.37,142.2,142.62,53278.0,136.6766,137.6107,135.5423,135.9427,53278.0
2019-12-19 10:00:00,142.74,142.98,142.02,142.79,165935.0,136.057,136.2858,135.3708,136.1047,165935.0
2019-12-19 10:30:00,142.8,142.82,142.0,142.12,45360.0,136.1142,136.1333,135.3517,135.4661,45360.0
2019-12-19 11:00:00,142.13,142.65,142.03,142.5,24408.0,135.4756,135.9713,135.3803,135.8283,24408.0
2019-12-19 11:30:00,142.47,142.54,142.25,142.26,19300.0,135.7997,135.8664,135.59,135.5995,19300.0
2019-12-19 12:00:00,142.27,142.92,142.27,142.47,39815.0,135.6091,136.2286,135.6091,135.7997,39815.0
2019-12-19 12:30:00,142.47,142.69,142.36,142.49,110780.0,135.7997,136.0094,135.6948,135.8188,110780.0
2019-12-19 13:00:00,142.48,142.53,142.24,142.28,49780.0,135.8092,135.8569,135.5805,135.6186,49780.0
2019-12-19 13:30:00,142.32,142.46,142.2,142.27,39867.0,135.6567,135.7902,135.5423,135.6091,39867.0
2019-12-19 14:00:00,142.3,142.6,142.12,142.46,57166.0,135.6376,135.9236,135.4661,135.7902,57166.0
2019-12-19 14:30:00,142.5,142.52,142.29,142.42,43904.0,135.8283,135.8473,135.6281,135.752,43904.0
2019-12-19 15:00:00,142.43,142.55,141.89,141.98,42651.0,135.7616,135.8759,135.2468,135.3326,42651.0
2019-12-19 15:30:00,141.98,142.07,141.52,141.63,138816.0,135.3326,135.4184,134.8942,134.999,138816.0
2019-12-20 09:30:00,141.86,143.33,141.37,142.67,302832.0,135.2182,136.6194,134.7512,135.9903,302832.0
2019-12-20 10:00:00,142.64,142.67,142.13,142.41,54990.0,135.9617,135.9903,135.4756,135.7425,54990.0
2019-12-20 10:30:00,142.43,142.7,142.26,142.44,39220.0,135.7616,136.0189,135.5995,135.7711,39220.0
2019-12-20 11:00:00,142.47,142.62,141.89,141.91,22600.0,135.7997,135.9427,135.2468,135.2659,22600.0
2019-12-20 11:30:00,141.9,142.11,141.75,141.89,61996.0,135.2564,135.4565,135.1134,135.2468,61996.0
2019-12-20 12:00:00,141.87,141.9,141.67,141.78,13059.0,135.2278,135.2564,135.0371,135.142,13059.0
2019-12-20 12:30:00,141.8,141.95,141.77,141.8,18257.0,135.1611,135.304,135.1325,135.1611,18257.0
2019-12-20 13:00:00,141.8,142.0,141.67,141.68,40842.0,135.1611,135.3517,135.0371,135.0467,40842.0
2019-12-20 13:30:00,141.7,141.85,141.49,141.79,18080.0,135.0657,135.2087,134.8656,135.1515,18080.0
2019-12-20 14:00:00,141.78,141.99,141.71,141.79,51291.0,135.142,135.3422,135.0753,135.1515,51291.0
2019-12-20 14:30:00,141.76,142.3,141.72,142.05,63589.0,135.1229,135.6376,135.0848,135.3994,63589.0
2019-12-20 15:00:00,142.06,142.15,141.96,142.06,90504.0,135.4089,135.4947,135.3136,135.4089,90504.0
2019-12-20 15:30:00,142.07,142.24,141.68,141.81,350304.0,135.4184,135.5805,135.0467,135.1706,350304.0
2019-12-23 09:30:00,142.2,142.2,139.91,140.12,15121.0,135.5423,135.5423,133.3595,133.5597,15121.0
2019-12-23 10:00:00,140.06,140.39,139.52,140.06,15825.0,133.5025,133.8171,132.9878,133.5025,15825.0
2019-12-23 10:30:00,140.13,140.42,140.1,140.31,24606.0,133.5692,133.8457,133.5406,133.7408,24606.0
2019-12-23 11:00:00,140.34,140.6,140.15,140.52,24831.0,133.7694,134.0172,133.5883,133.941,24831.0
2019-12-23 11:30:00,140.5,141.03,140.42,140.78,19575.0,133.9219,134.4271,133.8457,134.1888,19575.0
2019-12-23 12:00:00,140.81,141.03,140.37,140.37,20218.0,134.2174,134.4271,133.798,133.798,20218.0
2019-12-23 12:30:00,140.37,140.41,140.09,140.24,15296.0,133.798,133.8361,133.5311,133.6741,15296.0
2019-12-23 13:00:00,140.27,140.38,140.2,140.24,16160.0,133.7027,133.8075,133.636,133.6741,16160.0
2019-12-23 13:30:00,140.3,140.54,139.64,139.64,38235.0,133.7313,133.96,133.1022,133.1022,38235.0
2019-12-23 14:00:00,139.63,140.17,139.63,140.08,21428.0,133.0927,133.6074,133.0927,133.5216,21428.0
2019-12-23 14:30:00,140.04,140.11,139.89,139.93,25363.0,133.4835,133.5502,133.3405,133.3786,25363.0
2019-12-23 15:00:00,139.9,140.37,139.84,140.36,29405.0,133.35,133.798,133.2928,133.7885,29405.0
2019-12-23 15:30:00,140.36,140.45,139.98,140.36,80357.0,133.7885,133.8743,133.4263,133.7885,80357.0
2019-12-24 09:30:00,140.9,142.12,140.51,141.54,12995.0,134.3032,135.4661,133.9315,134.9132,12995.0
2019-12-24 10:00:00,141.72,142.29,141.69,142.19,24802.0,135.0848,135.6281,135.0562,135.5328,24802.0
2019-12-24 10:30:00,142.18,142.21,141.77,142.03,18922.0,135.5233,135.5519,135.1325,135.3803,18922.0
2019-12-24 11:00:00,142.03,143.23,141.94,143.1,23764.0,135.3803,136.5241,135.2945,136.4002,23764.0
2019-12-24 11:30:00,143.01,143.09,142.43,143.08,26767.0,136.3144,136.3907,135.7616,136.3811,26767.0
2019-12-24 12:00:00,143.04,143.35,142.87,143.14,23974.0,136.343,136.6385,136.181,136.4383,23974.0
2019-12-24 12:30:00,143.13,143.13,142.42,142.65,57089.0,136.4288,136.4288,135.752,135.9713,57089.0
2019-12-26 09:30:00,142.76,143.93,142.66,142.72,19368.0,136.0761,137.1913,135.9808,136.038,19368.0
2019-12-26 10:00:00,142.88,143.33,142.88,143.16,8042.0,136.1905,136.6194,136.1905,136.4574,8042.0
2019-12-26 10:30:00,143.1,143.42,142.76,143.3,11505.0,136.4002,136.7052,136.0761,136.5908,11505.0
2019-12-26 11:00:00,143.3,143.38,143.11,143.16,6279.0,136.5908,136.6671,136.4097,136.4574,6279.0
2019-12-26 11:30:00,143.03,143.16,142.91,143.03,16454.0,136.3335,136.4574,136.2191,136.3335,16454.0
2019-12-26 12:00:00,143.05,143.05,142.85,142.99,12140.0,136.3525,136.3525,136.1619,136.2953,12140.0
2019-12-26 12:30:00,142.97,142.98,142.8,142.8,2985.0,136.2763,136.2858,136.1142,136.1142,2985.0
2019-12-26 13:00:00,142.83,143.21,142.83,143.18,8150.0,136.1428,136.505,136.1428,136.4764,8150.0
2019-12-26 13:30:00,143.17,143.43,143.12,143.42,7026.0,136.4669,136.7147,136.4193,136.7052,7026.0
2019-12-26 14:00:00,143.44,143.6,143.11,143.11,7055.0,136.7243,136.8768,136.4097,136.4097,7055.0
2019-12-26 14:30:00,143.17,143.28,143.07,143.17,6568.0,136.4669,136.5718,136.3716,136.4669,6568.0
2019-12-26 15:00:00,143.21,143.44,143.16,143.44,12736.0,136.505,136.7243,136.4574,136.7243,12736.0
2019-12-26 15:30:00,143.45,143.7,143.27,143.65,40212.0,136.7338,136.9721,136.5622,136.9244,40212.0
2019-12-27 09:30:00,143.85,144.18,142.91,143.53,19804.0,137.1151,137.4296,136.2191,136.8101,19804.0
2019-12-27 10:00:00,143.45,144.12,143.45,143.58,12114.0,136.7338,137.3724,136.7338,136.8577,12114.0
2019-12-27 10:30:00,143.46,143.99,143.42,143.99,8535.0,136.7433,137.2485,136.7052,137.2485,8535.0
2019-12-27 11:00:00,143.96,144.17,143.83,144.17,15684.0,137.2199,137.4201,137.096,137.4201,15684.0
2019-12-27 11:30:00,144.12,144.42,143.39,143.39,42708.0,137.3724,137.6584,136.6766,136.6766,42708.0
2019-12-27 12:00:00,143.48,143.8,143.48,143.79,12645.0,136.7624,137.0674,136.7624,137.0579,12645.0
2019-12-27 12:30:00,143.78,144.0,143.63,143.84,18564.0,137.0484,137.2581,136.9054,137.1055,18564.0
2019-12-27 13:00:00,143.92,144.21,143.87,144.06,12650.0,137.1818,137.4582,137.1341,137.3152,12650.0
2019-12-27 13:30:00,144.1,144.19,143.97,144.08,14262.0,137.3534,137.4392,137.2295,137.3343,14262.0
2019-12-27 14:00:00,144.04,144.08,143.75,143.88,13182.0,137.2962,137.3343,137.0198,137.1437,13182.0
2019-12-27 14:30:00,143.88,144.21,143.83,144.1,12015.0,137.1437,137.4582,137.096,137.3534,12015.0
2019-12-27 15:00:00,144.09,144.19,143.97,144.14,11164.0,137.3438,137.4392,137.2295,137.3915,11164.0
2019-12-27 15:30:00,144.12,144.12,143.62,143.88,60280.0,137.3724,137.3724,136.8958,137.1437,60280.0
2019-12-30 09:30:00,143.86,143.87,142.94,143.76,29431.0,137.1246,137.1341,136.2477,137.0293,29431.0
2019-12-30 10:00:00,143.74,144.23,143.1,143.56,13157.0,137.0102,137.4773,136.4002,136.8387,13157.0
2019-12-30 10:30:00,143.56,143.75,143.42,143.46,6453.0,136.8387,137.0198,136.7052,136.7433,6453.0
2019-12-30 11:00:00,143.46,143.46,142.81,143.15,34154.0,136.7433,136.7433,136.1238,136.4478,34154.0
2019-12-30 11:30:00,143.18,143.18,142.81,142.98,12894.0,136.4764,136.4764,136.1238,136.2858,12894.0
2019-12-30 12:00:00,143.02,143.03,142.66,142.73,7476.0,136.3239,136.3335,135.9808,136.0475,7476.0
2019-12-30 12:30:00,142.74,143.23,142.69,142.99,23129.0,136.057,136.5241,136.0094,136.2953,23129.0
2019-12-30 13:00:00,142.99,143.1,142.65,142.65,20680.0,136.2953,136.4002,135.9713,135.9713,20680.0
2019-12-30 13:30:00,142.7,143.14,142.7,143.0,14041.0,136.0189,136.4383,136.0189,136.3049,14041.0
2019-12-30 14:00:00,142.77,142.99,142.28,142.38,29901.0,136.0856,136.2953,135.6186,135.7139,29901.0
2019-12-30 14:30:00,142.36,142.38,142.2,142.28,19632.0,135.6948,135.7139,135.5423,135.6186,19632.0
2019-12-30 15:00:00,142.26,142.52,142.23,142.45,21899.0,135.5995,135.8473,135.5709,135.7806,21899.0
2019-12-30 15:30:00,142.45,142.53,142.16,142.5,81587.0,135.7806,135.8569,135.5042,135.8283,81587.0
2019-12-31 09:30:00,142.77,144.05,142.71,144.05,11679.0,136.0856,137.3057,136.0284,137.3057,11679.0
2019-12-31 10:00:00,144.01,144.39,143.75,144.17,20576.0,137.2676,137.6298,137.0198,137.4201,20576.0
2019-12-31 10:30:00,144.01,144.02,143.39,143.39,10106.0,137.2676,137.2771,136.6766,136.6766,10106.0
2019-12-31 11:00:00,143.4,143.89,143.3,143.86,10420.0,136.6861,137.1532,136.5908,137.1246,10420.0
2019-12-31 11:30:00,143.83,143.9,142.95,143.33,67779.0,137.096,137.1627,136.2572,136.6194,67779.0
2019-12-31 12:00:00,143.3,143.35,143.04,143.31,7281.0,136.5908,136.6385,136.343,136.6004,7281.0
2019-12-31 12:30:00,143.33,143.5,143.26,143.42,15889.0,136.6194,136.7815,136.5527,136.7052,15889.0
2019-12-31 13:00:00,143.39,143.65,143.33,143.58,12125.0,136.6766,136.9244,136.6194,136.8577,12125.0
2019-12-31 13:30:00,143.58,143.93,143.49,143.8,9164.0,136.8577,137.1913,136.7719,137.0674,9164.0
2019-12-31 14:00:00,143.77,143.77,143.57,143.72,23896.0,137.0388,137.0388,136.8482,136.9912,23896.0
2019-12-31 14:30:00,143.71,143.97,143.53,143.85,29078.0,136.9816,137.2295,136.8101,137.1151,29078.0
2019-12-31 15:00:00,143.83,144.07,143.73,143.79,30027.0,137.096,137.3248,137.0007,137.0579,30027.0
2019-12-31 15:30:00,143.89,144.16,143.75,144.0,89395.0,137.1532,137.4106,137.0198,137.2581,89395.0
2020-01-02 09:30:00,145.0,145.71,144.78,144.78,28601.0,138.2112,138.888,138.0015,138.0015,28601.0
2020-01-02 10:00:00,144.84,144.84,143.92,143.99,12744.0,138.0587,138.0587,137.1818,137.2485,12744.0
2020-01-02 10:30:00,143.94,143.98,143.25,143.56,14505.0,137.2009,137.239,136.5432,136.8387,14505.0
2020-01-02 11:00:00,143.53,143.59,143.27,143.4,21960.0,136.8101,136.8672,136.5622,136.6861,21960.0
2020-01-02 11:30:00,143.4,143.46,142.69,142.69,28075.0,136.6861,136.7433,136.0094,136.0094,28075.0
2020-01-02 12:00:00,142.73,143.2,142.55,142.98,25867.0,136.0475,136.4955,135.8759,136.2858,25867.0
2020-01-02 12:30:00,142.98,142.98,142.72,142.87,26471.0,136.2858,136.2858,136.038,136.181,26471.0
2020-01-02 13:00:00,142.89,142.89,142.55,142.65,16022.0,136.2,136.2,135.8759,135.9713,16022.0
2020-01-02 13:30:00,142.64,142.65,142.24,142.29,18627.0,135.9617,135.9713,135.5805,135.6281,18627.0
2020-01-02 14:00:00,142.3,142.38,142.1,142.36,16573.0,135.6376,135.7139,135.447,135.6948,16573.0
2020-01-02 14:30:00,142.35,142.65,142.24,142.55,16430.0,135.6853,135.9713,135.5805,135.8759,16430.0
2020-01-02 15:00:00,142.58,142.62,142.02,142.41,32596.0,135.9045,135.9427,135.3708,135.7425,32596.0
2020-01-02 15:30:00,142.44,142.88,142.25,142.73,147147.0,135.7711,136.1905,135.59,136.0475,147147.0
2020-01-03 09:30:00,141.36,143.12,141.0,143.12,29099.0,134.7417,136.4193,134.3985,136.4193,29099.0
2020-01-03 10:00:00,142.97,143.6,142.49,142.66,36310.0,136.2763,136.8768,135.8188,135.9808,36310.0
2020-01-03 10:30:00,142.66,142.69,141.95,142.27,22074.0,135.9808,136.0094,135.304,135.6091,22074.0
2020-01-03 11:00:00,142.22,142.3,141.49,141.89,23615.0,135.5614,135.6376,134.8656,135.2468,23615.0
2020-01-03 11:30:00,141.91,142.3,141.9,142.3,20784.0,135.2659,135.6376,135.2564,135.6376,20784.0
2020-01-03 12:00:00,142.31,142.53,142.13,142.21,21182.0,135.6472,135.8569,135.4756,135.5519,21182.0
2020-01-03 12:30:00,142.15,142.73,141.92,142.18,51570.0,135.4947,136.0475,135.2754,135.5233,51570.0
2020-01-03 13:00:00,142.17,142.44,142.11,142.4,18819.0,135.5137,135.7711,135.4565,135.733,18819.0
2020-01-03 13:30:00,142.37,142.65,142.1,142.12,35703.0,135.7044,135.9713,135.447,135.4661,35703.0
2020-01-03 14:00:00,142.12,142.43,141.99,142.43,18708.0,135.4661,135.7616,135.3422,135.7616,18708.0
2020-01-03 14:30:00,142.45,142.6,142.26,142.53,27529.0,135.7806,135.9236,135.5995,135.8569,27529.0
2020-01-03 15:00:00,142.49,142.65,142.37,142.47,28299.0,135.8188,135.9713,135.7044,135.7997,28299.0
2020-01-03 15:30:00,142.48,142.48,142.13,142.13,135228.0,135.8092,135.8092,135.4756,135.4756,135228.0
2020-01-06 09:30:00,142.19,142.87,141.51,141.76,22625.0,135.5328,136.181,134.8846,135.1229,22625.0
2020-01-06 10:00:00,141.69,142.13,141.2,141.8,23829.0,135.0562,135.4756,134.5891,135.1611,23829.0
2020-01-06 10:30:00,141.7,141.74,141.08,141.21,14833.0,135.0657,135.1039,134.4748,134.5987,14833.0
2020-01-06 11:00:00,141.27,141.37,140.79,141.01,22409.0,134.6559,134.7512,134.1983,134.408,22409.0
2020-01-06 11:30:00,141.1,141.88,141.1,141.88,11280.0,134.4938,135.2373,134.4938,135.2373,11280.0
2020-01-06 12:00:00,141.84,142.12,141.76,142.04,12324.0,135.1992,135.4661,135.1229,135.3898,12324.0
2020-01-06 12:30:00,142.11,142.19,141.86,142.19,10298.0,135.4565,135.5328,135.2182,135.5328,10298.0
2020-01-06 13:00:00,142.08,142.17,141.89,142.11,26599.0,135.4279,135.5137,135.2468,135.4565,26599.0
2020-01-06 13:30:00,142.09,142.14,141.99,142.06,16439.0,135.4375,135.4851,135.3422,135.4089,16439.0
2020-01-06 14:00:00,142.05,142.05,141.88,141.97,13796.0,135.3994,135.3994,135.2373,135.3231,13796.0
2020-01-06 14:30:00,141.94,141.94,141.68,141.83,21965.0,135.2945,135.2945,135.0467,135.1897,21965.0
2020-01-06 15:00:00,141.83,141.94,141.61,141.68,26044.0,135.1897,135.2945,134.98,135.0467,26044.0
2020-01-06 15:30:00,141.67,142.07,141.46,141.88,98250.0,135.0371,135.4184,134.837,135.2373,98250.0
2020-01-07 09:30:00,141.5,142.68,140.8,141.95,22228.0,134.8751,135.9999,134.2079,135.304,22228.0
2020-01-07 10:00:00,141.89,142.42,141.89,142.4,32796.0,135.2468,135.752,135.2468,135.733,32796.0
2020-01-07 10:30:00,142.43,142.83,142.22,142.79,13085.0,135.7616,136.1428,135.5614,136.1047,13085.0
2020-01-07 11:00:00,142.79,142.79,141.94,142.05,15617.0,136.1047,136.1047,135.2945,135.3994,15617.0
2020-01-07 11:30:00,142.06,142.15,141.62,141.82,13352.0,135.4089,135.4947,134.9895,135.1801,13352.0
2020-01-07 12:00:00,141.84,142.02,141.69,141.98,8258.0,135.1992,135.3708,135.0562,135.3326,8258.0
2020-01-07 12:30:00,141.96,142.05,141.9,141.9,11251.0,135.3136,135.3994,135.2564,135.2564,11251.0
2020-01-07 13:00:00,141.87,142.07,141.86,141.86,28551.0,135.2278,135.4184,135.2182,135.2182,28551.0
2020-01-07 13:30:00,141.86,141.94,141.59,141.8,7802.0,135.2182,135.2945,134.9609,135.1611,7802.0
2020-01-07 14:00:00,141.82,141.9,141.29,141.41,16974.0,135.1801,135.2564,134.6749,134.7893,16974.0
2020-01-07 14:30:00,141.38,141.42,140.86,140.93,25184.0,134.7607,134.7988,134.2651,134.3318,25184.0
2020-01-07 15:00:00,140.93,141.35,140.92,141.14,34975.0,134.3318,134.7321,134.3223,134.532,34975.0
2020-01-07 15:30:00,141.11,141.15,140.23,140.31,167486.0,134.5034,134.5415,133.6646,133.7408,167486.0
2020-01-08 09:30:00,140.32,141.07,140.16,141.01,15394.0,133.7503,134.4652,133.5978,134.408,15394.0
2020-01-08 10:00:00,141.01,141.26,140.68,141.04,28355.0,134.408,134.6463,134.0935,134.4366,28355.0
2020-01-08 10:30:00,141.03,141.17,140.69,140.77,28812.0,134.4271,134.5606,134.103,134.1793,28812.0
2020-01-08 11:00:00,140.74,142.13,140.73,142.08,21558.0,134.1507,135.4756,134.1412,135.4279,21558.0
2020-01-08 11:30:00,141.98,142.46,141.84,142.07,23149.0,135.3326,135.7902,135.1992,135.4184,23149.0
2020-01-08 12:00:00,142.11,142.14,141.62,141.67,14176.0,135.4565,135.4851,134.9895,135.0371,14176.0
2020-01-08 12:30:00,141.65,141.72,141.31,141.38,11521.0,135.0181,135.0848,134.694,134.7607,11521.0
2020-01-08 13:00:00,141.25,141.48,141.25,141.45,12121.0,134.6368,134.856,134.6368,134.8274,12121.0
2020-01-08 13:30:00,141.42,141.42,141.0,141.16,13586.0,134.7988,134.7988,134.3985,134.551,13586.0
2020-01-08 14:00:00,141.09,141.46,141.09,141.33,19286.0,134.4843,134.837,134.4843,134.7131,19286.0
2020-01-08 14:30:00,141.34,141.73,141.28,141.69,22900.0,134.7226,135.0943,134.6654,135.0562,22900.0
2020-01-08 15:00:00,141.75,142.18,141.72,142.07,28675.0,135.1134,135.5233,135.0848,135.4184,28675.0
2020-01-08 15:30:00,142.06,142.17,141.22,141.32,93560.0,135.4089,135.5137,134.6082,134.7035,93560.0
2020-01-09 09:30:00,141.76,142.59,141.5,142.56,16473.0,135.1229,135.9141,134.8751,135.8855,16473.0
2020-01-09 10:00:00,142.52,142.75,142.17,142.43,12296.0,135.8473,136.0666,135.5137,135.7616,12296.0
2020-01-09 10:30:00,142.49,143.04,142.32,143.02,23637.0,135.8188,136.343,135.6567,136.3239,23637.0
2020-01-09 11:00:00,143.02,143.42,142.94,143.3,23792.0,136.3239,136.7052,136.2477,136.5908,23792.0
2020-01-09 11:30:00,143.3,143.47,142.95,143.05,16891.0,136.5908,136.7529,136.2572,136.3525,16891.0
2020-01-09 12:00:00,143.03,143.5,143.02,143.19,14793.0,136.3335,136.7815,136.3239,136.486,14793.0
2020-01-09 12:30:00,143.19,143.25,142.97,143.09,12685.0,136.486,136.5432,136.2763,136.3907,12685.0
2020-01-09 13:00:00,143.09,143.45,143.02,143.31,31851.0,136.3907,136.7338,136.3239,136.6004,31851.0
2020-01-09 13:30:00,143.31,143.39,143.12,143.15,17709.0,136.6004,136.6766,136.4193,136.4478,17709.0
2020-01-09 14:00:00,143.19,143.22,142.65,142.78,17513.0,136.486,136.5146,135.9713,136.0952,17513.0
2020-01-09 14:30:00,142.81,143.11,142.77,142.82,34758.0,136.1238,136.4097,136.0856,136.1333,34758.0
2020-01-09 15:00:00,142.82,142.87,142.34,142.4,41034.0,136.1333,136.181,135.6758,135.733,41034.0
2020-01-09 15:30:00,142.42,142.43,142.07,142.27,85907.0,135.752,135.7616,135.4184,135.6091,85907.0
2020-01-10 09:30:00,142.13,142.54,140.62,141.87,32085.0,135.4756,135.8664,134.0363,135.2278,32085.0
2020-01-10 10:00:00,141.94,142.11,141.72,142.0,25215.0,135.2945,135.4565,135.0848,135.3517,25215.0
2020-01-10 10:30:00,141.91,142.02,141.69,141.97,82526.0,135.2659,135.3708,135.0562,135.3231,82526.0
2020-01-10 11:00:00,141.98,142.38,141.88,142.0,38877.0,135.3326,135.7139,135.2373,135.3517,38877.0
2020-01-10 11:30:00,142.0,142.29,141.96,142.14,43911.0,135.3517,135.6281,135.3136,135.4851,43911.0
2020-01-10 12:00:00,142.13,142.2,141.82,142.0,8016.0,135.4756,135.5423,135.1801,135.3517,8016.0
2020-01-10 12:30:00,142.01,142.29,142.01,142.23,18940.0,135.3612,135.6281,135.3612,135.5709,18940.0
2020-01-10 13:00:00,142.25,142.29,142.19,142.21,21325.0,135.59,135.6281,135.5328,135.5519,21325.0
2020-01-10 13:30:00,142.22,142.6,142.22,142.59,15539.0,135.5614,135.9236,135.5614,135.9141,15539.0
2020-01-10 14:00:00,142.55,142.95,142.49,142.82,17719.0,135.8759,136.2572,135.8188,136.1333,17719.0
2020-01-10 14:30:00,142.78,142.83,142.54,142.65,7749.0,136.0952,136.1428,135.8664,135.9713,7749.0
2020-01-10 15:00:00,142.65,142.96,142.52,142.96,27365.0,135.9713,136.2667,135.8473,136.2667,27365.0
2020-01-10 15:30:00,142.94,143.2,142.71,143.16,84771.0,136.2477,136.4955,136.0284,136.4574,84771.0
2020-01-13 09:30:00,142.91,143.17,142.23,142.71,35129.0,136.2191,136.4669,135.5709,136.0284,35129.0
2020-01-13 10:00:00,142.76,143.0,142.29,142.57,27823.0,136.0761,136.3049,135.6281,135.895,27823.0
2020-01-13 10:30:00,142.53,142.62,142.36,142.53,12394.0,135.8569,135.9427,135.6948,135.8569,12394.0
2020-01-13 11:00:00,142.5,142.6,142.05,142.5,51022.0,135.8283,135.9236,135.3994,135.8283,51022.0
2020-01-13 11:30:00,142.48,142.71,142.48,142.71,11850.0,135.8092,136.0284,135.8092,136.0284,11850.0
2020-01-13 12:00:00,142.69,142.89,142.52,142.58,35484.0,136.0094,136.2,135.8473,135.9045,35484.0
2020-01-13 12:30:00,142.6,142.74,142.48,142.49,9096.0,135.9236,136.057,135.8092,135.8188,9096.0
2020-01-13 13:00:00,142.5,142.62,142.41,142.45,10436.0,135.8283,135.9427,135.7425,135.7806,10436.0
2020-01-13 13:30:00,142.44,142.47,142.16,142.24,19603.0,135.7711,135.7997,135.5042,135.5805,19603.0
2020-01-13 14:00:00,142.22,142.41,142.13,142.34,24340.0,135.5614,135.7425,135.4756,135.6758,24340.0
2020-01-13 14:30:00,142.37,142.5,142.3,142.39,20064.0,135.7044,135.8283,135.6376,135.7234,20064.0
2020-01-13 15:00:00,142.39,142.46,142.12,142.12,31666.0,135.7234,135.7902,135.4661,135.4661,31666.0
2020-01-13 15:30:00,142.12,142.31,141.95,142.23,113193.0,135.4661,135.6472,135.304,135.5709,113193.0
2020-01-14 09:30:00,141.72,141.95,138.5,138.62,59231.0,135.0848,135.304,132.0156,132.1299,59231.0
2020-01-14 10:00:00,138.71,140.26,138.39,139.74,71936.0,132.2157,133.6932,131.9107,133.1975,71936.0
2020-01-14 10:30:00,139.64,141.14,139.48,140.51,50053.0,133.1022,134.532,132.9497,133.9315,50053.0
2020-01-14 11:00:00,140.5,140.78,139.91,140.31,58471.0,133.9219,134.1888,133.3595,133.7408,58471.0
2020-01-14 11:30:00,140.3,141.21,140.2,141.21,43924.0,133.7313,134.5987,133.636,134.5987,43924.0
2020-01-14 12:00:00,141.18,141.41,140.18,140.41,194798.0,134.5701,134.7893,133.6169,133.8361,194798.0
2020-01-14 12:30:00,140.38,141.0,140.38,140.65,22962.0,133.8075,134.3985,133.8075,134.0649,22962.0
2020-01-14 13:00:00,140.61,140.95,140.48,140.58,17755.0,134.0268,134.3509,133.9029,133.9982,17755.0
2020-01-14 13:30:00,140.58,140.75,140.14,140.14,19911.0,133.9982,134.1602,133.5788,133.5788,19911.0
2020-01-14 14:00:00,140.04,140.11,139.59,139.85,29919.0,133.4835,133.5502,133.0545,133.3024,29919.0
2020-01-14 14:30:00,139.85,139.92,139.35,139.42,26219.0,133.3024,133.3691,132.8258,132.8925,26219.0
2020-01-14 15:00:00,139.37,139.54,139.1,139.16,43840.0,132.8448,133.0069,132.5875,132.6447,43840.0
2020-01-14 15:30:00,139.14,139.51,138.84,139.35,227088.0,132.6256,132.9783,132.3396,132.8258,227088.0
2020-01-15 09:30:00,139.14,140.48,138.66,140.48,81253.0,132.6256,133.9029,132.1681,133.9029,81253.0
2020-01-15 10:00:00,140.5,140.62,139.53,139.62,94405.0,133.9219,134.0363,132.9973,133.0831,94405.0
2020-01-15 10:30:00,139.62,139.87,138.92,139.11,57308.0,133.0831,133.3214,132.4159,132.597,57308.0
2020-01-15 11:00:00,139.22,139.97,138.91,139.59,29239.0,132.7018,133.4167,132.4064,133.0545,29239.0
2020-01-15 11:30:00,139.7,140.76,139.7,140.76,75936.0,133.1594,134.1697,133.1594,134.1697,75936.0
2020-01-15 12:00:00,140.78,140.8,140.4,140.67,23857.0,134.1888,134.2079,133.8266,134.084,23857.0
2020-01-15 12:30:00,140.67,140.85,140.53,140.6,15036.0,134.084,134.2555,133.9505,134.0172,15036.0
2020-01-15 13:00:00,140.64,140.83,140.5,140.69,20211.0,134.0554,134.2365,133.9219,134.103,20211.0
2020-01-15 13:30:00,140.72,140.75,140.47,140.51,28573.0,134.1316,134.1602,133.8933,133.9315,28573.0
2020-01-15 14:00:00,140.5,140.81,140.49,140.72,36713.0,133.9219,134.2174,133.9124,134.1316,36713.0
2020-01-15 14:30:00,140.69,140.73,140.27,140.42,28869.0,134.103,134.1412,133.7027,133.8457,28869.0
2020-01-15 15:00:00,140.38,140.46,139.59,139.79,125572.0,133.8075,133.8838,133.0545,133.2452,125572.0
2020-01-15 15:30:00,139.79,139.89,139.52,139.67,202463.0,133.2452,133.3405,132.9878,133.1308,202463.0
2020-01-16 09:30:00,140.14,140.14,138.67,138.8,43116.0,133.5788,133.5788,132.1776,132.3015,43116.0
2020-01-16 10:00:00,138.83,138.92,138.31,138.71,39961.0,132.3301,132.4159,131.8345,132.2157,39961.0
2020-01-16 10:30:00,138.71,139.02,138.62,138.67,26202.0,132.2157,132.5112,132.1299,132.1776,26202.0
2020-01-16 11:00:00,138.63,138.86,138.5,138.58,24460.0,132.1395,132.3587,132.0156,132.0918,24460.0
2020-01-16 11:30:00,138.61,139.19,138.58,139.15,20104.0,132.1204,132.6733,132.0918,132.6351,20104.0
2020-01-16 12:00:00,139.21,139.47,139.06,139.39,16709.0,132.6923,132.9401,132.5493,132.8639,16709.0
2020-01-16 12:30:00,139.35,139.9,139.34,139.9,15659.0,132.8258,133.35,132.8162,133.35,15659.0
2020-01-16 13:00:00,139.89,140.4,139.84,140.3,22646.0,133.3405,133.8266,133.2928,133.7313,22646.0
2020-01-16 13:30:00,140.29,140.3,139.79,139.79,14265.0,133.7218,133.7313,133.2452,133.2452,14265.0
2020-01-16 14:00:00,139.77,140.02,139.73,139.87,17193.0,133.2261,133.4644,133.188,133.3214,17193.0
2020-01-16 14:30:00,139.89,139.95,139.73,139.89,20699.0,133.3405,133.3977,133.188,133.3405,20699.0
2020-01-16 15:00:00,139.88,140.14,139.81,140.14,18965.0,133.3309,133.5788,133.2642,133.5788,18965.0
2020-01-16 15:30:00,140.16,140.28,139.58,139.83,148788.0,133.5978,133.7122,133.045,133.2833,148788.0
2020-01-17 09:30:00,139.98,141.11,139.98,140.3,87657.0,133.4263,134.5034,133.4263,133.7313,87657.0
2020-01-17 10:00:00,140.29,140.68,139.85,140.66,26321.0,133.7218,134.0935,133.3024,134.0744,26321.0
2020-01-17 10:30:00,140.6,140.8,140.42,140.79,23759.0,134.0172,134.2079,133.8457,134.1983,23759.0
2020-01-17 11:00:00,140.78,141.47,140.69,141.26,13379.0,134.1888,134.8465,134.103,134.6463,13379.0
2020-01-17 11:30:00,141.2,141.39,140.85,140.96,32846.0,134.5891,134.7703,134.2555,134.3604,32846.0
2020-01-17 12:00:00,140.95,141.06,140.85,140.95,36658.0,134.3509,134.4557,134.2555,134.3509,36658.0
2020-01-17 12:30:00,140.93,140.97,140.57,140.79,18912.0,134.3318,134.3699,133.9886,134.1983,18912.0
2020-01-17 13:00:00,140.81,141.34,140.8,141.25,24980.0,134.2174,134.7226,134.2079,134.6368,24980.0
2020-01-17 13:30:00,141.21,141.21,140.87,141.02,18292.0,134.5987,134.5987,134.2746,134.4176,18292.0
2020-01-17 14:00:00,141.0,141.16,140.93,140.94,20871.0,134.3985,134.551,134.3318,134.3413,20871.0
2020-01-17 14:30:00,140.97,141.09,140.91,141.03,30347.0,134.3699,134.4843,134.3127,134.4271,30347.0
2020-01-17 15:00:00,141.02,141.06,140.81,140.93,29053.0,134.4176,134.4557,134.2174,134.3318,29053.0
2020-01-17 15:30:00,140.93,141.29,140.89,141.05,111138.0,134.3318,134.6749,134.2937,134.4462,111138.0
2020-01-21 09:30:00,140.5,141.78,140.24,141.44,23584.0,133.9219,135.142,133.6741,134.8179,23584.0
2020-01-21 10:00:00,141.67,142.1,140.72,140.93,37726.0,135.0371,135.447,134.1316,134.3318,37726.0
2020-01-21 10:30:00,140.88,141.17,140.84,141.16,15343.0,134.2841,134.5606,134.246,134.551,15343.0
2020-01-21 11:00:00,141.19,141.22,140.65,140.75,33828.0,134.5796,134.6082,134.0649,134.1602,33828.0
2020-01-21 11:30:00,140.74,141.07,140.61,140.93,16860.0,134.1507,134.4652,134.0268,134.3318,16860.0
2020-01-21 12:00:00,140.91,141.36,140.87,141.35,10501.0,134.3127,134.7417,134.2746,134.7321,10501.0
2020-01-21 12:30:00,141.35,141.87,141.35,141.72,10596.0,134.7321,135.2278,134.7321,135.0848,10596.0
2020-01-21 13:00:00,141.74,141.96,141.4,141.51,31909.0,135.1039,135.3136,134.7798,134.8846,31909.0
2020-01-21 13:30:00,141.54,141.77,141.45,141.63,18719.0,134.9132,135.1325,134.8274,134.999,18719.0
2020-01-21 14:00:00,141.66,141.89,141.58,141.72,13398.0,135.0276,135.2468,134.9514,135.0848,13398.0
2020-01-21 14:30:00,141.68,141.9,141.3,141.82,19430.0,135.0467,135.2564,134.6845,135.1801,19430.0
2020-01-21 15:00:00,141.85,141.97,141.66,141.93,19114.0,135.2087,135.3231,135.0276,135.285,19114.0
2020-01-21 15:30:00,141.9,142.05,141.74,141.82,104254.0,135.2564,135.3994,135.1039,135.1801,104254.0
2020-01-22 09:30:00,142.27,142.27,141.67,141.99,16876.0,135.6091,135.6091,135.0371,135.3422,16876.0
2020-01-22 10:00:00,142.13,142.4,141.51,141.55,17536.0,135.4756,135.733,134.8846,134.9228,17536.0
2020-01-22 10:30:00,141.56,142.19,141.56,141.58,49122.0,134.9323,135.5328,134.9323,134.9514,49122.0
2020-01-22 11:00:00,141.56,141.66,141.14,141.14,17372.0,134.9323,135.0276,134.532,134.532,17372.0
2020-01-22 11:30:00,141.15,141.23,140.82,140.9,20766.0,134.5415,134.6177,134.2269,134.3032,20766.0
2020-01-22 12:00:00,140.94,141.32,140.82,140.95,15212.0,134.3413,134.7035,134.2269,134.3509,15212.0
2020-01-22 12:30:00,140.91,141.28,140.91,141.17,16673.0,134.3127,134.6654,134.3127,134.5606,16673.0
2020-01-22 13:00:00,141.15,141.41,141.11,141.4,12144.0,134.5415,134.7893,134.5034,134.7798,12144.0
2020-01-22 13:30:00,141.36,141.45,140.92,140.94,18632.0,134.7417,134.8274,134.3223,134.3413,18632.0
2020-01-22 14:00:00,140.97,141.31,140.96,141.2,13414.0,134.3699,134.694,134.3604,134.5891,13414.0
2020-01-22 14:30:00,141.19,141.45,141.15,141.43,11710.0,134.5796,134.8274,134.5415,134.8084,11710.0
2020-01-22 15:00:00,141.41,141.7,141.35,141.66,28779.0,134.7893,135.0657,134.7321,135.0276,28779.0
2020-01-22 15:30:00,141.68,141.85,141.34,141.72,107588.0,135.0467,135.2087,134.7226,135.0848,107588.0
2020-01-23 09:30:00,141.19,141.63,140.13,141.22,33894.0,134.5796,134.999,133.5692,134.6082,33894.0
2020-01-23 10:00:00,141.22,141.61,141.17,141.45,6266.0,134.6082,134.98,134.5606,134.8274,6266.0
2020-01-23 10:30:00,141.56,142.21,141.4,142.01,43860.0,134.9323,135.5519,134.7798,135.3612,43860.0
2020-01-23 11:00:00,142.14,142.19,141.81,141.87,20740.0,135.4851,135.5328,135.1706,135.2278,20740.0
2020-01-23 11:30:00,141.85,142.02,141.67,141.9,11168.0,135.2087,135.3708,135.0371,135.2564,11168.0
2020-01-23 12:00:00,141.94,142.2,141.87,142.06,10881.0,135.2945,135.5423,135.2278,135.4089,10881.0
2020-01-23 12:30:00,142.01,142.06,141.91,141.98,9109.0,135.3612,135.4089,135.2659,135.3326,9109.0
2020-01-23 13:00:00,142.01,142.12,141.96,141.97,17519.0,135.3612,135.4661,135.3136,135.3231,17519.0
2020-01-23 13:30:00,141.91,142.0,141.67,141.78,8723.0,135.2659,135.3517,135.0371,135.142,8723.0
2020-01-23 14:00:00,141.8,142.17,141.76,142.09,7802.0,135.1611,135.5137,135.1229,135.4375,7802.0
2020-01-23 14:30:00,142.09,142.39,142.04,142.39,16656.0,135.4375,135.7234,135.3898,135.7234,16656.0
2020-01-23 15:00:00,142.39,142.61,142.14,142.56,18927.0,135.7234,135.9331,135.4851,135.8855,18927.0
2020-01-23 15:30:00,142.53,142.8,142.46,142.61,92250.0,135.8569,136.1142,135.7902,135.9331,92250.0
2020-01-24 09:30:00,142.65,142.78,141.3,141.98,45137.0,135.9713,136.0952,134.6845,135.3326,45137.0
2020-01-24 10:00:00,142.02,142.1,141.51,141.51,14119.0,135.3708,135.447,134.8846,134.8846,14119.0
2020-01-24 10:30:00,141.51,141.58,140.91,140.95,7803.0,134.8846,134.9514,134.3127,134.3509,7803.0
2020-01-24 11:00:00,140.98,140.98,140.55,140.95,14654.0,134.3794,134.3794,133.9696,134.3509,14654.0
2020-01-24 11:30:00,141.13,141.13,140.4,140.45,18762.0,134.5224,134.5224,133.8266,133.8743,18762.0
2020-01-24 12:00:00,140.42,140.43,139.61,139.74,19676.0,133.8457,133.8552,133.0736,133.1975,19676.0
2020-01-24 12:30:00,139.71,139.97,139.68,139.88,21511.0,133.1689,133.4167,133.1403,133.3309,21511.0
2020-01-24 13:00:00,139.89,139.89,139.23,139.25,12225.0,133.3405,133.3405,132.7114,132.7304,12225.0
2020-01-24 13:30:00,139.23,139.62,139.12,139.44,44785.0,132.7114,133.0831,132.6065,132.9115,44785.0
2020-01-24 14:00:00,139.44,139.74,139.31,139.36,23273.0,132.9115,133.1975,132.7876,132.8353,23273.0
2020-01-24 14:30:00,139.37,140.66,139.34,140.54,53446.0,132.8448,134.0744,132.8162,133.96,53446.0
2020-01-24 15:00:00,140.55,140.99,140.42,140.75,24990.0,133.9696,134.389,133.8457,134.1602,24990.0
2020-01-24 15:30:00,140.75,140.77,140.39,140.52,74415.0,134.1602,134.1793,133.8171,133.941,74415.0
2020-01-27 09:30:00,139.19,140.72,139.07,140.37,23465.0,132.6733,134.1316,132.5589,133.798,23465.0
2020-01-27 10:00:00,140.3,140.4,139.71,139.95,31653.0,133.7313,133.8266,133.1689,133.3977,31653.0
2020-01-27 10:30:00,139.94,141.04,139.87,141.04,16081.0,133.3881,134.4366,133.3214,134.4366,16081.0
2020-01-27 11:00:00,141.08,141.48,140.7,141.4,24250.0,134.4748,134.856,134.1126,134.7798,24250.0
2020-01-27 11:30:00,141.43,141.77,141.16,141.36,22708.0,134.8084,135.1325,134.551,134.7417,22708.0
2020-01-27 12:00:00,141.36,141.38,140.55,140.7,23065.0,134.7417,134.7607,133.9696,134.1126,23065.0
2020-01-27 12:30:00,140.73,140.76,140.43,140.61,18662.0,134.1412,134.1697,133.8552,134.0268,18662.0
2020-01-27 13:00:00,140.6,140.65,140.43,140.5,14143.0,134.0172,134.0649,133.8552,133.9219,14143.0
2020-01-27 13:30:00,140.51,140.57,140.33,140.38,13196.0,133.9315,133.9886,133.7599,133.8075,13196.0
2020-01-27 14:00:00,140.36,140.4,140.22,140.26,17237.0,133.7885,133.8266,133.655,133.6932,17237.0
2020-01-27 14:30:00,140.26,140.26,139.61,139.66,65240.0,133.6932,133.6932,133.0736,133.1212,65240.0
2020-01-27 15:00:00,139.67,139.76,139.28,139.32,105593.0,133.1308,133.2166,132.759,132.7972,105593.0
2020-01-27 15:30:00,139.31,139.48,138.63,138.88,311521.0,132.7876,132.9497,132.1395,132.3778,311521.0
2020-01-28 09:30:00,139.6,139.8,138.06,138.6,50912.0,133.0641,133.2547,131.5962,132.1109,50912.0
2020-01-28 10:00:00,138.66,139.78,138.22,139.61,29766.0,132.1681,133.2356,131.7487,133.0736,29766.0
2020-01-28 10:30:00,139.58,140.27,139.52,140.27,34613.0,133.045,133.7027,132.9878,133.7027,34613.0
2020-01-28 11:00:00,140.25,140.75,140.12,140.58,21038.0,133.6836,134.1602,133.5597,133.9982,21038.0
2020-01-28 11:30:00,140.56,140.72,140.33,140.34,31241.0,133.9791,134.1316,133.7599,133.7694,31241.0
2020-01-28 12:00:00,140.33,140.97,140.29,140.81,19131.0,133.7599,134.3699,133.7218,134.2174,19131.0
2020-01-28 12:30:00,140.83,141.24,140.76,141.22,37323.0,134.2365,134.6273,134.1697,134.6082,37323.0
2020-01-28 13:00:00,141.2,141.42,140.97,141.18,21271.0,134.5891,134.7988,134.3699,134.5701,21271.0
2020-01-28 13:30:00,141.14,141.48,141.1,141.23,22148.0,134.532,134.856,134.4938,134.6177,22148.0
2020-01-28 14:00:00,141.21,141.42,141.06,141.37,24414.0,134.5987,134.7988,134.4557,134.7512,24414.0
2020-01-28 14:30:00,141.37,141.82,141.25,141.72,63330.0,134.7512,135.1801,134.6368,135.0848,63330.0
2020-01-28 15:00:00,141.7,141.89,141.44,141.68,58452.0,135.0657,135.2468,134.8179,135.0467,58452.0
2020-01-28 15:30:00,141.67,141.82,141.23,141.3,119177.0,135.0371,135.1801,134.6177,134.6845,119177.0
2020-01-29 09:30:00,141.34,142.29,141.34,142.0,17976.0,134.7226,135.6281,134.7226,135.3517,17976.0
2020-01-29 10:00:00,141.92,141.92,141.23,141.5,21154.0,135.2754,135.2754,134.6177,134.8751,21154.0
2020-01-29 10:30:00,141.49,141.66,141.17,141.63,11080.0,134.8656,135.0276,134.5606,134.999,11080.0
2020-01-29 11:00:00,141.59,141.7,141.15,141.15,15666.0,134.9609,135.0657,134.5415,134.5415,15666.0
2020-01-29 11:30:00,141.04,141.34,140.97,141.3,4912.0,134.4366,134.7226,134.3699,134.6845,4912.0
2020-01-29 12:00:00,141.29,141.52,140.62,140.81,19344.0,134.6749,134.8942,134.0363,134.2174,19344.0
2020-01-29 12:30:00,140.79,140.79,140.5,140.78,8868.0,134.1983,134.1983,133.9219,134.1888,8868.0
2020-01-29 13:00:00,140.78,140.9,140.45,140.77,31259.0,134.1888,134.3032,133.8743,134.1793,31259.0
2020-01-29 13:30:00,140.74,140.75,140.59,140.61,15563.0,134.1507,134.1602,134.0077,134.0268,15563.0
2020-01-29 14:00:00,140.61,140.72,140.01,140.25,23453.0,134.0268,134.1316,133.4549,133.6836,23453.0
2020-01-29 14:30:00,140.25,140.37,140.0,140.02,19140.0,133.6836,133.798,133.4453,133.4644,19140.0
2020-01-29 15:00:00,140.01,140.06,139.69,139.73,28796.0,133.4549,133.5025,133.1498,133.188,28796.0
2020-01-29 15:30:00,139.75,139.8,139.31,139.36,152503.0,133.207,133.2547,132.7876,132.8353,152503.0
2020-01-30 09:30:00,138.78,140.53,138.78,139.87,32206.0,132.2824,133.9505,132.2824,133.3214,32206.0
2020-01-30 10:00:00,139.88,140.5,139.82,140.19,83309.0,133.3309,133.9219,133.2738,133.6264,83309.0
2020-01-30 10:30:00,140.18,140.2,139.39,139.83,46174.0,133.6169,133.636,132.8639,133.2833,46174.0
2020-01-30 11:00:00,139.8,141.26,139.79,141.18,17533.0,133.2547,134.6463,133.2452,134.5701,17533.0
2020-01-30 11:30:00,141.2,141.21,140.75,140.98,13261.0,134.5891,134.5987,134.1602,134.3794,13261.0
2020-01-30 12:00:00,140.99,141.28,140.88,141.28,10827.0,134.389,134.6654,134.2841,134.6654,10827.0
2020-01-30 12:30:00,141.21,141.37,140.95,141.02,17734.0,134.5987,134.7512,134.3509,134.4176,17734.0
2020-01-30 13:00:00,140.99,141.1,140.86,140.99,14143.0,134.389,134.4938,134.2651,134.389,14143.0
2020-01-30 13:30:00,140.96,141.35,140.93,141.09,16732.0,134.3604,134.7321,134.3318,134.4843,16732.0
2020-01-30 14:00:00,141.12,141.27,140.92,141.07,28194.0,134.5129,134.6559,134.3223,134.4652,28194.0
2020-01-30 14:30:00,141.03,141.6,140.81,141.47,22863.0,134.4271,134.9704,134.2174,134.8465,22863.0
2020-01-30 15:00:00,141.53,142.0,141.42,141.83,28155.0,134.9037,135.3517,134.7988,135.1897,28155.0
2020-01-30 15:30:00,141.8,142.44,141.76,142.39,71647.0,135.1611,135.7711,135.1229,135.7234,71647.0
2020-01-31 09:30:00,141.59,141.83,140.24,140.55,15863.0,134.9609,135.1897,133.6741,133.9696,15863.0
2020-01-31 10:00:00,140.4,140.4,139.47,139.88,19701.0,133.8266,133.8266,132.9401,133.3309,19701.0
2020-01-31 10:30:00,139.74,139.84,139.57,139.62,8761.0,133.1975,133.2928,133.0355,133.0831,8761.0
2020-01-31 11:00:00,139.68,140.36,139.58,139.87,65312.0,133.1403,133.7885,133.045,133.3214,65312.0
2020-01-31 11:30:00,139.92,140.5,139.41,140.36,25423.0,133.3691,133.9219,132.883,133.7885,25423.0
2020-01-31 12:00:00,140.39,140.39,139.86,140.06,13342.0,133.8171,133.8171,133.3119,133.5025,13342.0
2020-01-31 12:30:00,140.05,140.07,139.58,139.89,12898.0,133.493,133.5121,133.045,133.3405,12898.0
2020-01-31 13:00:00,139.95,140.01,139.54,139.75,15732.0,133.3977,133.4549,133.0069,133.207,15732.0
2020-01-31 13:30:00,139.68,140.45,139.65,140.45,15319.0,133.1403,133.8743,133.1117,133.8743,15319.0
2020-01-31 14:00:00,140.37,141.18,140.36,141.18,22278.0,133.798,134.5701,133.7885,134.5701,22278.0
2020-01-31 14:30:00,141.1,141.38,140.99,141.22,31185.0,134.4938,134.7607,134.389,134.6082,31185.0
2020-01-31 15:00:00,141.22,141.43,141.03,141.21,31110.0,134.6082,134.8084,134.4271,134.5987,31110.0
2020-01-31 15:30:00,141.19,141.77,140.91,141.62,231359.0,134.5796,135.1325,134.3127,134.9895,231359.0
2020-02-03 09:30:00,142.39,143.4,142.24,143.16,45268.0,135.7234,136.6861,135.5805,136.4574,45268.0
2020-02-03 10:00:00,143.15,143.35,142.75,143.05,31713.0,136.4478,136.6385,136.0666,136.3525,31713.0
2020-02-03 10:30:00,143.06,143.55,143.06,143.24,29106.0,136.3621,136.8291,136.3621,136.5336,29106.0
2020-02-03 11:00:00,143.27,143.55,143.16,143.32,23618.0,136.5622,136.8291,136.4574,136.6099,23618.0
2020-02-03 11:30:00,143.33,143.33,142.93,143.13,21237.0,136.6194,136.6194,136.2381,136.4288,21237.0
2020-02-03 12:00:00,143.13,143.3,143.03,143.24,27372.0,136.4288,136.5908,136.3335,136.5336,27372.0
2020-02-03 12:30:00,143.29,143.92,143.22,143.92,40176.0,136.5813,137.1818,136.5146,137.1818,40176.0
2020-02-03 13:00:00,143.86,144.0,143.51,143.92,28198.0,137.1246,137.2581,136.791,137.1818,28198.0
2020-02-03 13:30:00,143.9,144.3,143.7,144.15,40852.0,137.1627,137.544,136.9721,137.401,40852.0
2020-02-03 14:00:00,144.13,144.54,144.13,144.37,22955.0,137.382,137.7728,137.382,137.6107,22955.0
2020-02-03 14:30:00,144.38,145.03,144.29,144.9,48646.0,137.6203,138.2398,137.5345,138.1159,48646.0
2020-02-03 15:00:00,144.94,145.22,144.83,145.03,81428.0,138.154,138.4209,138.0492,138.2398,81428.0
2020-02-03 15:30:00,144.99,145.05,144.28,144.53,181437.0,138.2017,138.2589,137.5249,137.7632,181437.0
2020-02-04 09:30:00,145.77,146.0,144.42,144.77,51615.0,138.9452,139.1644,137.6584,137.992,51615.0
2020-02-04 10:00:00,144.82,144.91,143.31,143.45,28974.0,138.0397,138.1254,136.6004,136.7338,28974.0
2020-02-04 10:30:00,143.46,143.47,142.56,142.56,36380.0,136.7433,136.7529,135.8855,135.8855,36380.0
2020-02-04 11:00:00,142.65,142.76,141.0,141.71,55770.0,135.9713,136.0761,134.3985,135.0753,55770.0
2020-02-04 11:30:00,141.83,142.4,141.66,142.17,21197.0,135.1897,135.733,135.0276,135.5137,21197.0
2020-02-04 12:00:00,142.1,142.58,141.87,142.54,13342.0,135.447,135.9045,135.2278,135.8664,13342.0
2020-02-04 12:30:00,142.58,143.2,142.52,143.14,12379.0,135.9045,136.4955,135.8473,136.4383,12379.0
2020-02-04 13:00:00,143.13,143.26,142.9,143.09,13015.0,136.4288,136.5527,136.2096,136.3907,13015.0
2020-02-04 13:30:00,143.01,143.81,143.01,143.67,16433.0,136.3144,137.0769,136.3144,136.9435,16433.0
2020-02-04 14:00:00,143.72,144.32,143.61,144.26,17995.0,136.9912,137.5631,136.8863,137.5059,17995.0
2020-02-04 14:30:00,144.22,145.14,144.11,145.02,34929.0,137.4678,138.3447,137.3629,138.2303,34929.0
2020-02-04 15:00:00,145.05,145.42,144.93,145.14,42225.0,138.2589,138.6116,138.1445,138.3447,42225.0
2020-02-04 15:30:00,145.14,145.34,144.52,144.55,136238.0,138.3447,138.5353,137.7537,137.7823,136238.0
2020-02-05 09:30:00,145.93,145.93,145.27,145.79,35091.0,139.0977,139.0977,138.4686,138.9642,35091.0
2020-02-05 10:00:00,145.75,146.15,145.34,145.8,19729.0,138.9261,139.3074,138.5353,138.9738,19729.0
2020-02-05 10:30:00,145.89,146.3,145.55,146.14,13024.0,139.0596,139.4504,138.7355,139.2979,13024.0
2020-02-05 11:00:00,146.13,146.96,146.12,146.82,32064.0,139.2883,140.0795,139.2788,139.946,32064.0
2020-02-05 11:30:00,146.8,147.81,146.74,147.69,34433.0,139.927,140.8897,139.8698,140.7753,34433.0
2020-02-05 12:00:00,147.66,148.19,147.56,147.83,54621.0,140.7467,141.2519,140.6514,140.9087,54621.0
2020-02-05 12:30:00,147.75,148.14,147.59,147.87,28590.0,140.8325,141.2042,140.68,140.9469,28590.0
2020-02-05 13:00:00,147.95,148.35,147.91,148.35,24115.0,141.0231,141.4044,140.985,141.4044,24115.0
2020-02-05 13:30:00,148.3,148.45,148.18,148.38,22697.0,141.3567,141.4997,141.2423,141.433,22697.0
2020-02-05 14:00:00,148.34,148.58,148.02,148.31,28942.0,141.3949,141.6236,141.0898,141.3663,28942.0
2020-02-05 14:30:00,148.3,148.47,148.11,148.45,55336.0,141.3567,141.5188,141.1756,141.4997,55336.0
2020-02-05 15:00:00,148.45,148.85,148.37,148.8,51951.0,141.4997,141.881,141.4235,141.8333,51951.0
2020-02-05 15:30:00,148.79,149.05,147.85,148.42,218500.0,141.8238,142.0716,140.9278,141.4711,218500.0
2020-02-06 09:30:00,148.17,148.65,147.28,147.3,21236.0,141.2328,141.6903,140.3845,140.4036,21236.0
2020-02-06 10:00:00,147.09,147.63,146.81,147.41,21799.0,140.2034,140.7181,139.9365,140.5084,21799.0
2020-02-06 10:30:00,147.47,147.74,147.23,147.3,21384.0,140.5656,140.8229,140.3368,140.4036,21384.0
2020-02-06 11:00:00,147.26,147.35,146.79,147.02,30613.0,140.3654,140.4512,139.9174,140.1367,30613.0
2020-02-06 11:30:00,146.99,147.53,146.98,147.34,27461.0,140.1081,140.6228,140.0985,140.4417,27461.0
2020-02-06 12:00:00,147.32,147.85,147.32,147.57,12500.0,140.4226,140.9278,140.4226,140.6609,12500.0
2020-02-06 12:30:00,147.53,147.92,147.52,147.74,23761.0,140.6228,140.9945,140.6133,140.8229,23761.0
2020-02-06 13:00:00,147.73,148.01,147.71,147.78,20808.0,140.8134,141.0803,140.7944,140.8611,20808.0
2020-02-06 13:30:00,147.78,147.9,147.56,147.9,14918.0,140.8611,140.9755,140.6514,140.9755,14918.0
2020-02-06 14:00:00,147.87,147.87,147.4,147.58,18966.0,140.9469,140.9469,140.4989,140.6704,18966.0
2020-02-06 14:30:00,147.59,147.71,146.95,147.04,32172.0,140.68,140.7944,140.0699,140.1557,32172.0
2020-02-06 15:00:00,147.03,147.14,146.79,146.86,34170.0,140.1462,140.251,139.9174,139.9842,34170.0
2020-02-06 15:30:00,146.88,147.36,146.82,147.03,138316.0,140.0032,140.4607,139.946,140.1462,138316.0
2020-02-07 09:30:00,146.77,146.92,146.06,146.5,11911.0,139.8984,140.0413,139.2216,139.641,11911.0
2020-02-07 10:00:00,146.6,147.7,146.5,147.62,28517.0,139.7363,140.7848,139.641,140.7086,28517.0
2020-02-07 10:30:00,147.59,147.78,146.93,146.95,34385.0,140.68,140.8611,140.0509,140.0699,34385.0
2020-02-07 11:00:00,146.96,147.54,146.95,147.29,20600.0,140.0795,140.6323,140.0699,140.394,20600.0
2020-02-07 11:30:00,147.34,147.44,147.14,147.35,14480.0,140.4417,140.537,140.251,140.4512,14480.0
2020-02-07 12:00:00,147.29,147.56,147.22,147.48,13674.0,140.394,140.6514,140.3273,140.5751,13674.0
2020-02-07 12:30:00,147.46,147.73,147.38,147.65,15095.0,140.5561,140.8134,140.4798,140.7372,15095.0
2020-02-07 13:00:00,147.59,147.59,147.04,147.16,8343.0,140.68,140.68,140.1557,140.2701,8343.0
2020-02-07 13:30:00,147.16,147.18,146.95,147.04,23367.0,140.2701,140.2892,140.0699,140.1557,23367.0
2020-02-07 14:00:00,147.03,147.41,146.96,147.41,15091.0,140.1462,140.5084,140.0795,140.5084,15091.0
2020-02-07 14:30:00,147.39,147.81,147.35,147.63,20026.0,140.4893,140.8897,140.4512,140.7181,20026.0
2020-02-07 15:00:00,147.64,147.86,147.47,147.84,15397.0,140.7276,140.9373,140.5656,140.9183,15397.0
2020-02-07 15:30:00,147.78,148.17,147.61,147.74,92125.0,140.8611,141.2328,140.699,140.8229,92125.0
2020-02-10 09:30:00,147.06,147.54,146.9,146.97,23788.0,140.1748,140.6323,140.0223,140.089,23788.0
2020-02-10 10:00:00,147.09,147.09,146.29,146.59,20095.0,140.2034,140.2034,139.4408,139.7268,20095.0
2020-02-10 10:30:00,146.68,147.56,146.57,147.41,17680.0,139.8126,140.6514,139.7077,140.5084,17680.0
2020-02-10 11:00:00,147.27,147.59,147.22,147.59,20619.0,140.375,140.68,140.3273,140.68,20619.0
2020-02-10 11:30:00,147.57,147.7,147.47,147.57,11583.0,140.6609,140.7848,140.5656,140.6609,11583.0
2020-02-10 12:00:00,147.55,147.55,147.02,147.11,15282.0,140.6418,140.6418,140.1367,140.2224,15282.0
2020-02-10 12:30:00,146.99,146.99,146.46,146.58,29119.0,140.1081,140.1081,139.6029,139.7173,29119.0
2020-02-10 13:00:00,146.61,146.61,146.21,146.42,19751.0,139.7459,139.7459,139.3646,139.5648,19751.0
2020-02-10 13:30:00,146.43,146.44,146.11,146.19,20973.0,139.5743,139.5838,139.2693,139.3455,20973.0
2020-02-10 14:00:00,146.15,146.19,145.85,145.91,27926.0,139.3074,139.3455,139.0214,139.0786,27926.0
2020-02-10 14:30:00,145.91,146.34,145.67,146.31,26981.0,139.0786,139.4885,138.8499,139.4599,26981.0
2020-02-10 15:00:00,146.27,146.7,146.24,146.31,32952.0,139.4218,139.8316,139.3932,139.4599,32952.0
2020-02-10 15:30:00,146.28,147.3,146.04,147.13,114201.0,139.4313,140.4036,139.2025,140.2415,114201.0
2020-02-11 09:30:00,147.03,147.54,145.19,145.62,63505.0,140.1462,140.6323,138.3923,138.8022,63505.0
2020-02-11 10:00:00,145.65,146.21,145.07,146.14,50271.0,138.8308,139.3646,138.278,139.2979,50271.0
2020-02-11 10:30:00,146.17,146.65,145.88,145.92,35734.0,139.3265,139.784,139.05,139.0882,35734.0
2020-02-11 11:00:00,146.03,146.04,144.65,144.9,43705.0,139.193,139.2025,137.8776,138.1159,43705.0
2020-02-11 11:30:00,144.9,145.68,144.87,145.2,45462.0,138.1159,138.8594,138.0873,138.4019,45462.0
2020-02-11 12:00:00,145.15,145.24,144.82,144.85,22265.0,138.3542,138.44,138.0397,138.0683,22265.0
2020-02-11 12:30:00,144.82,145.07,144.82,144.98,26115.0,138.0397,138.278,138.0397,138.1922,26115.0
2020-02-11 13:00:00,144.94,145.06,144.63,144.9,37766.0,138.154,138.2684,137.8586,138.1159,37766.0
2020-02-11 13:30:00,144.88,145.29,144.81,145.03,19990.0,138.0969,138.4877,138.0301,138.2398,19990.0
2020-02-11 14:00:00,145.02,145.23,144.64,144.9,23384.0,138.2303,138.4305,137.8681,138.1159,23384.0
2020-02-11 14:30:00,144.92,144.97,144.25,144.33,48253.0,138.135,138.1826,137.4963,137.5726,48253.0
2020-02-11 15:00:00,144.32,144.63,144.24,144.57,104958.0,137.5631,137.8586,137.4868,137.8014,104958.0
2020-02-11 15:30:00,144.6,144.67,143.96,144.2,136213.0,137.83,137.8967,137.2199,137.4487,136213.0
2020-02-12 09:30:00,143.51,143.72,142.22,142.37,48272.0,136.791,136.9912,135.5614,135.7044,48272.0
2020-02-12 10:00:00,142.29,142.37,141.08,141.59,66588.0,135.6281,135.7044,134.4748,134.9609,66588.0
2020-02-12 10:30:00,141.6,142.35,141.6,141.85,35603.0,134.9704,135.6853,134.9704,135.2087,35603.0
2020-02-12 11:00:00,141.8,142.14,141.38,141.73,52253.0,135.1611,135.4851,134.7607,135.0943,52253.0
2020-02-12 11:30:00,141.74,143.23,141.6,143.19,52104.0,135.1039,136.5241,134.9704,136.486,52104.0
2020-02-12 12:00:00,143.12,143.62,143.0,143.5,67257.0,136.4193,136.8958,136.3049,136.7815,67257.0
2020-02-12 12:30:00,143.56,144.63,143.19,144.59,182351.0,136.8387,137.8586,136.486,137.8204,182351.0
2020-02-12 13:00:00,144.6,145.55,144.55,145.19,39785.0,137.83,138.7355,137.7823,138.3923,39785.0
2020-02-12 13:30:00,145.15,145.69,145.13,145.69,30416.0,138.3542,138.8689,138.3351,138.8689,30416.0
2020-02-12 14:00:00,145.65,145.8,145.16,145.18,18603.0,138.8308,138.9738,138.3637,138.3828,18603.0
2020-02-12 14:30:00,145.21,145.5,145.18,145.37,24617.0,138.4114,138.6878,138.3828,138.5639,24617.0
2020-02-12 15:00:00,145.32,145.48,144.9,145.28,41428.0,138.5163,138.6688,138.1159,138.4781,41428.0
2020-02-12 15:30:00,145.28,145.63,145.13,145.16,101303.0,138.4781,138.8117,138.3351,138.3637,101303.0
2020-02-13 09:30:00,145.45,146.02,145.3,145.32,26747.0,138.6402,139.1835,138.4972,138.5163,26747.0
2020-02-13 10:00:00,145.28,145.87,145.01,145.79,10097.0,138.4781,139.0405,138.2208,138.9642,10097.0
2020-02-13 10:30:00,145.77,146.22,145.67,146.22,17527.0,138.9452,139.3741,138.8499,139.3741,17527.0
2020-02-13 11:00:00,146.25,146.6,145.32,145.57,25244.0,139.4027,139.7363,138.5163,138.7545,25244.0
2020-02-13 11:30:00,145.48,145.52,145.04,145.25,16963.0,138.6688,138.7069,138.2494,138.4495,16963.0
2020-02-13 12:00:00,145.39,145.61,145.27,145.57,16461.0,138.583,138.7927,138.4686,138.7545,16461.0
2020-02-13 12:30:00,145.62,146.22,145.53,145.85,11798.0,138.8022,139.3741,138.7164,139.0214,11798.0
2020-02-13 13:00:00,145.78,145.78,145.3,145.5,18533.0,138.9547,138.9547,138.4972,138.6878,18533.0
2020-02-13 13:30:00,145.5,146.06,145.38,145.74,44172.0,138.6878,139.2216,138.5734,138.9166,44172.0
2020-02-13 14:00:00,145.68,145.86,145.47,145.55,25257.0,138.8594,139.031,138.6592,138.7355,25257.0
2020-02-13 14:30:00,145.48,145.64,145.25,145.33,28047.0,138.6688,138.8213,138.4495,138.5258,28047.0
2020-02-13 15:00:00,145.32,145.32,144.58,144.68,58113.0,138.5163,138.5163,137.8109,137.9062,58113.0
2020-02-13 15:30:00,144.66,145.22,144.55,145.11,123740.0,137.8872,138.4209,137.7823,138.3161,123740.0
2020-02-14 09:30:00,145.17,146.88,144.87,146.75,24016.0,138.3733,140.0032,138.0873,139.8793,24016.0
2020-02-14 10:00:00,146.68,147.09,146.35,146.53,26384.0,139.8126,140.2034,139.498,139.6696,26384.0
2020-02-14 10:30:00,146.5,147.64,146.39,147.01,23600.0,139.641,140.7276,139.5362,140.1271,23600.0
2020-02-14 11:00:00,147.14,147.29,146.58,146.81,36137.0,140.251,140.394,139.7173,139.9365,36137.0
2020-02-14 11:30:00,146.77,146.89,146.56,146.56,24895.0,139.8984,140.0127,139.6982,139.6982,24895.0
2020-02-14 12:00:00,146.55,146.93,146.47,146.71,13208.0,139.6887,140.0509,139.6124,139.8412,13208.0
2020-02-14 12:30:00,146.67,146.84,146.51,146.84,16336.0,139.803,139.9651,139.6505,139.9651,16336.0
2020-02-14 13:00:00,146.87,146.89,146.35,146.58,18380.0,139.9937,140.0127,139.498,139.7173,18380.0
2020-02-14 13:30:00,146.55,146.83,146.46,146.7,13550.0,139.6887,139.9556,139.6029,139.8316,13550.0
2020-02-14 14:00:00,146.71,146.84,146.18,146.61,18623.0,139.8412,139.9651,139.336,139.7459,18623.0
2020-02-14 14:30:00,146.56,146.87,146.45,146.63,20474.0,139.6982,139.9937,139.5933,139.7649,20474.0
2020-02-14 15:00:00,146.62,146.74,146.42,146.64,27698.0,139.7554,139.8698,139.5648,139.7745,27698.0
2020-02-14 15:30:00,146.64,146.9,146.52,146.84,94653.0,139.7745,140.0223,139.6601,139.9651,94653.0
2020-02-18 09:30:00,142.74,143.64,140.25,142.49,155766.0,136.057,136.9149,133.6836,135.8188,155766.0
2020-02-18 10:00:00,142.23,142.5,141.32,142.02,76253.0,135.5709,135.8283,134.7035,135.3708,76253.0
2020-02-18 10:30:00,141.99,142.31,141.14,141.41,56611.0,135.3422,135.6472,134.532,134.7893,56611.0
2020-02-18 11:00:00,141.42,141.5,140.0,140.33,186929.0,134.7988,134.8751,133.4453,133.7599,186929.0
2020-02-18 11:30:00,140.21,141.07,139.44,140.24,149859.0,133.6455,134.4652,132.9115,133.6741,149859.0
2020-02-18 12:00:00,140.19,140.44,139.25,139.66,118178.0,133.6264,133.8647,132.7304,133.1212,118178.0
2020-02-18 12:30:00,139.63,139.84,138.4,138.64,51385.0,133.0927,133.2928,131.9202,132.149,51385.0
2020-02-18 13:00:00,138.66,138.77,137.58,137.97,112131.0,132.1681,132.2729,131.1386,131.5104,112131.0
2020-02-18 13:30:00,137.97,139.26,137.69,139.0,110174.0,131.5104,132.74,131.2435,132.4921,110174.0
2020-02-18 14:00:00,139.07,139.11,137.49,137.66,110996.0,132.5589,132.597,131.0528,131.2149,110996.0
2020-02-18 14:30:00,137.7,137.95,137.29,137.64,98945.0,131.253,131.4913,130.8622,131.1958,98945.0
2020-02-18 15:00:00,137.56,138.04,137.28,137.29,93904.0,131.1196,131.5771,130.8527,130.8622,93904.0
2020-02-18 15:30:00,137.31,137.54,136.3,137.21,334745.0,130.8813,131.1005,129.9186,130.786,334745.0
2020-02-19 09:30:00,136.45,137.61,135.11,135.42,89523.0,130.0615,131.1672,128.7843,129.0798,89523.0
2020-02-19 10:00:00,135.38,135.43,134.38,135.0,93955.0,129.0416,129.0893,128.0885,128.6794,93955.0
2020-02-19 10:30:00,135.02,135.94,134.87,135.25,92999.0,128.6985,129.5754,128.5555,128.9177,92999.0
2020-02-19 11:00:00,135.25,136.11,134.72,136.11,60769.0,128.9177,129.7375,128.4125,129.7375,60769.0
2020-02-19 11:30:00,136.11,136.27,135.85,136.19,43622.0,129.7375,129.89,129.4896,129.8137,43622.0
2020-02-19 12:00:00,136.22,136.22,135.79,136.21,29394.0,129.8423,129.8423,129.4324,129.8328,29394.0
2020-02-19 12:30:00,136.24,136.24,135.83,135.87,38706.0,129.8614,129.8614,129.4706,129.5087,38706.0
2020-02-19 13:00:00,135.87,135.89,135.49,135.64,20596.0,129.5087,129.5278,129.1465,129.2895,20596.0
2020-02-19 13:30:00,135.65,135.72,135.3,135.3,19584.0,129.299,129.3657,128.9654,128.9654,19584.0
2020-02-19 14:00:00,135.32,135.87,135.27,135.82,37774.0,128.9844,129.5087,128.9368,129.461,37774.0
2020-02-19 14:30:00,135.78,136.17,135.73,136.02,27627.0,129.4229,129.7946,129.3752,129.6517,27627.0
2020-02-19 15:00:00,136.03,136.32,135.71,135.76,50342.0,129.6612,129.9376,129.3562,129.4038,50342.0
2020-02-19 15:30:00,135.76,136.09,135.25,135.39,161595.0,129.4038,129.7184,128.9177,129.0512,161595.0
2020-02-20 09:30:00,135.39,137.38,135.2,136.1,66142.0,129.0512,130.948,128.8701,129.7279,66142.0
2020-02-20 10:00:00,136.05,136.28,135.2,135.26,58431.0,129.6803,129.8995,128.8701,128.9273,58431.0
2020-02-20 10:30:00,135.26,135.5,134.68,134.97,57723.0,128.9273,129.156,128.3744,128.6508,57723.0
2020-02-20 11:00:00,134.94,135.26,134.7,134.85,60719.0,128.6222,128.9273,128.3935,128.5364,60719.0
2020-02-20 11:30:00,134.8,135.25,134.21,135.09,44711.0,128.4888,128.9177,127.9264,128.7652,44711.0
2020-02-20 12:00:00,135.06,135.2,134.57,134.57,32494.0,128.7366,128.8701,128.2696,128.2696,32494.0
2020-02-20 12:30:00,134.62,134.87,134.44,134.85,39253.0,128.3172,128.5555,128.1456,128.5364,39253.0
2020-02-20 13:00:00,134.83,135.12,134.69,134.99,13747.0,128.5174,128.7938,128.3839,128.6699,13747.0
2020-02-20 13:30:00,134.95,134.95,134.53,134.59,14417.0,128.6318,128.6318,128.2314,128.2886,14417.0
2020-02-20 14:00:00,134.64,135.05,134.46,134.99,29318.0,128.3363,128.7271,128.1647,128.6699,29318.0
2020-02-20 14:30:00,134.99,135.46,134.7,134.81,65041.0,128.6699,129.1179,128.3935,128.4983,65041.0
2020-02-20 15:00:00,134.81,135.33,134.7,135.22,57165.0,128.4983,128.994,128.3935,128.8891,57165.0
2020-02-20 15:30:00,135.24,135.86,135.12,135.79,270924.0,128.9082,129.4992,128.7938,129.4324,270924.0
2020-02-21 09:30:00,135.42,135.71,133.51,133.62,70303.0,129.0798,129.3562,127.2592,127.364,70303.0
2020-02-21 10:00:00,133.68,134.33,133.14,134.33,42815.0,127.4212,128.0408,126.9065,128.0408,42815.0
2020-02-21 10:30:00,134.4,134.56,134.03,134.31,23032.0,128.1075,128.26,127.7548,128.0217,23032.0
2020-02-21 11:00:00,134.3,134.66,134.14,134.64,33790.0,128.0122,128.3553,127.8597,128.3363,33790.0
2020-02-21 11:30:00,134.66,135.02,134.48,134.8,23696.0,128.3553,128.6985,128.1838,128.4888,23696.0
2020-02-21 12:00:00,134.7,134.86,134.36,134.86,57498.0,128.3935,128.546,128.0694,128.546,57498.0
2020-02-21 12:30:00,134.8,135.35,134.8,135.17,11166.0,128.4888,129.013,128.4888,128.8415,11166.0
2020-02-21 13:00:00,135.15,135.22,134.74,134.74,16595.0,128.8224,128.8891,128.4316,128.4316,16595.0
2020-02-21 13:30:00,134.75,135.14,134.59,135.05,20160.0,128.4411,128.8129,128.2886,128.7271,20160.0
2020-02-21 14:00:00,135.03,135.18,134.79,135.16,23780.0,128.708,128.851,128.4793,128.8319,23780.0
2020-02-21 14:30:00,135.08,135.26,134.83,134.83,55742.0,128.7557,128.9273,128.5174,128.5174,55742.0
2020-02-21 15:00:00,134.86,134.89,133.74,133.75,60243.0,128.546,128.5746,127.4784,127.4879,60243.0
2020-02-21 15:30:00,133.75,133.98,133.22,133.92,193043.0,127.4879,127.7072,126.9828,127.65,193043.0
2020-02-24 09:30:00,130.0,130.25,127.98,129.56,95635.0,123.9135,124.1518,121.9881,123.4941,95635.0
2020-02-24 10:00:00,129.45,130.66,129.26,130.5,83139.0,123.3893,124.5426,123.2082,124.3901,83139.0
2020-02-24 10:30:00,130.47,131.21,130.3,131.18,83164.0,124.3615,125.0669,124.1995,125.0383,83164.0
2020-02-24 11:00:00,131.19,131.2,130.7,130.86,26179.0,125.0478,125.0573,124.5807,124.7333,26179.0
2020-02-24 11:30:00,130.77,131.01,130.56,130.65,28498.0,124.6475,124.8762,124.4473,124.5331,28498.0
2020-02-24 12:00:00,130.64,130.64,130.06,130.4,55066.0,124.5236,124.5236,123.9707,124.2948,55066.0
2020-02-24 12:30:00,130.41,130.62,129.97,129.97,35931.0,124.3043,124.5045,123.8849,123.8849,35931.0
2020-02-24 13:00:00,129.95,130.26,129.67,130.26,20198.0,123.8659,124.1613,123.599,124.1613,20198.0
2020-02-24 13:30:00,130.22,130.22,129.9,130.13,20822.0,124.1232,124.1232,123.8182,124.0374,20822.0
2020-02-24 14:00:00,130.09,130.4,129.77,130.32,20433.0,123.9993,124.2948,123.6943,124.2185,20433.0
2020-02-24 14:30:00,130.39,130.77,130.23,130.72,23408.0,124.2853,124.6475,124.1328,124.5998,23408.0
2020-02-24 15:00:00,130.77,130.84,129.99,130.04,60329.0,124.6475,124.7142,123.904,123.9516,60329.0
2020-02-24 15:30:00,130.1,130.52,129.98,130.22,123106.0,124.0088,124.4092,123.8945,124.1232,123106.0
2020-02-25 09:30:00,129.78,130.73,128.74,128.81,40483.0,124.0407,124.9487,123.0467,123.1136,40483.0
2020-02-25 10:00:00,128.79,129.11,127.44,127.78,26551.0,123.0945,123.4004,121.8042,122.1292,26551.0
2020-02-25 10:30:00,127.87,128.45,127.63,127.8,43838.0,122.2152,122.7695,121.9858,122.1483,43838.0
2020-02-25 11:00:00,127.87,127.96,127.24,127.6,31138.0,122.2152,122.3012,121.6131,121.9571,31138.0
2020-02-25 11:30:00,127.6,128.12,127.43,127.93,21628.0,121.9571,122.4541,121.7947,122.2725,21628.0
2020-02-25 12:00:00,127.99,128.06,127.67,128.06,23048.0,122.3299,122.3968,122.024,122.3968,23048.0
2020-02-25 12:30:00,128.06,128.34,127.52,127.58,20919.0,122.3968,122.6644,121.8807,121.938,20919.0
2020-02-25 13:00:00,127.54,127.66,127.09,127.33,24039.0,121.8998,122.0145,121.4697,121.6991,24039.0
2020-02-25 13:30:00,127.3,127.61,127.15,127.17,29056.0,121.6704,121.9667,121.527,121.5461,29056.0
2020-02-25 14:00:00,127.01,127.08,125.93,125.93,30281.0,121.3932,121.4601,120.361,120.361,30281.0
2020-02-25 14:30:00,126.04,126.32,125.56,126.09,26019.0,120.4661,120.7337,120.0073,120.5139,26019.0
2020-02-25 15:00:00,126.21,126.49,125.29,125.68,47556.0,120.6286,120.8962,119.7493,120.122,47556.0
2020-02-25 15:30:00,125.62,125.62,124.58,124.9,154200.0,120.0647,120.0647,119.0707,119.3765,154200.0
2020-02-26 09:30:00,125.59,126.51,124.35,124.58,74076.0,120.036,120.9153,118.8509,119.0707,74076.0
2020-02-26 10:00:00,124.48,124.64,123.55,123.63,77227.0,118.9751,119.128,118.0862,118.1627,77227.0
2020-02-26 10:30:00,123.67,124.32,123.64,123.95,52641.0,118.2009,118.8222,118.1723,118.4685,52641.0
2020-02-26 11:00:00,123.94,124.02,123.01,123.38,48746.0,118.459,118.5355,117.5701,117.9238,48746.0
2020-02-26 11:30:00,123.38,123.45,122.45,122.58,33791.0,117.9238,117.9907,117.0349,117.1591,33791.0
2020-02-26 12:00:00,122.53,122.59,121.02,121.9,115048.0,117.1113,117.1687,115.6681,116.5092,115048.0
2020-02-26 12:30:00,122.0,122.46,121.5,121.59,45913.0,116.6048,117.0444,116.1269,116.2129,45913.0
2020-02-26 13:00:00,121.55,121.84,120.86,121.15,72454.0,116.1747,116.4519,115.5152,115.7924,72454.0
2020-02-26 13:30:00,121.06,121.11,119.57,119.63,135799.0,115.7064,115.7541,114.2822,114.3396,135799.0
2020-02-26 14:00:00,119.61,120.33,119.37,120.03,128217.0,114.3205,115.0086,114.0911,114.7219,128217.0
2020-02-26 14:30:00,120.03,120.67,119.9,120.16,113425.0,114.7219,115.3336,114.5977,114.8462,113425.0
2020-02-26 15:00:00,120.22,121.03,120.08,120.53,125210.0,114.9035,115.6777,114.7697,115.1998,125210.0
2020-02-26 15:30:00,120.53,121.66,120.32,120.99,247700.0,115.1998,116.2798,114.9991,115.6394,247700.0
2020-02-27 09:30:00,119.48,121.61,118.45,121.55,156575.0,114.1962,116.232,113.2118,116.1747,156575.0
2020-02-27 10:00:00,121.83,122.3,121.08,121.63,105644.0,116.4423,116.8915,115.7255,116.2511,105644.0
2020-02-27 10:30:00,121.72,123.69,121.65,122.7,233711.0,116.3372,118.22,116.2703,117.2738,233711.0
2020-02-27 11:00:00,122.78,123.25,121.38,121.38,61063.0,117.3503,117.7995,116.0122,116.0122,61063.0
2020-02-27 11:30:00,121.34,121.96,121.1,121.91,113582.0,115.974,116.5666,115.7446,116.5188,113582.0
2020-02-27 12:00:00,121.85,122.02,120.91,121.44,62591.0,116.4614,116.6239,115.563,116.0695,62591.0
2020-02-27 12:30:00,121.43,122.44,121.4,121.71,88993.0,116.06,117.0253,116.0313,116.3276,88993.0
2020-02-27 13:00:00,121.67,122.55,121.57,121.68,54370.0,116.2894,117.1305,116.1938,116.2989,54370.0
2020-02-27 13:30:00,121.6,121.73,120.54,120.88,59158.0,116.2225,116.3467,115.2093,115.5343,59158.0
2020-02-27 14:00:00,120.94,121.89,120.78,121.82,55477.0,115.5917,116.4996,115.4387,116.4327,55477.0
2020-02-27 14:30:00,121.82,122.11,121.03,121.07,99503.0,116.4327,116.7099,115.6777,115.7159,99503.0
2020-02-27 15:00:00,121.05,121.54,120.38,120.41,137383.0,115.6968,116.1651,115.0564,115.0851,137383.0
2020-02-27 15:30:00,120.4,120.46,118.68,118.69,257606.0,115.0755,115.1329,113.4316,113.4412,257606.0
2020-02-28 09:30:00,115.95,116.44,114.38,114.63,101827.0,110.8223,111.2907,109.3218,109.5607,101827.0
2020-02-28 10:00:00,114.73,115.38,113.3,113.4,99855.0,109.6563,110.2775,108.2895,108.3851,99855.0
2020-02-28 10:30:00,113.43,115.16,113.3,114.99,115958.0,108.4138,110.0673,108.2895,109.9048,115958.0
2020-02-28 11:00:00,115.06,115.7,113.97,115.55,57371.0,109.9717,110.5834,108.9299,110.44,57371.0
2020-02-28 11:30:00,115.55,116.93,115.28,116.53,90651.0,110.44,111.759,110.182,111.3767,90651.0
2020-02-28 12:00:00,116.64,117.97,116.13,117.89,65571.0,111.4818,112.753,110.9944,112.6765,65571.0
2020-02-28 12:30:00,117.91,118.85,117.52,118.56,75474.0,112.6957,113.5941,112.3229,113.3169,75474.0
2020-02-28 13:00:00,118.5,118.71,117.28,117.33,30664.0,113.2596,113.4603,112.0935,112.1413,30664.0
2020-02-28 13:30:00,117.23,117.25,116.28,116.87,54804.0,112.0457,112.0648,111.1377,111.7016,54804.0
2020-02-28 14:00:00,116.77,117.74,116.4,117.6,110739.0,111.6061,112.5332,111.2524,112.3994,110739.0
2020-02-28 14:30:00,117.68,119.48,117.59,118.88,97058.0,112.4758,114.1962,112.3898,113.6228,97058.0
2020-02-28 15:00:00,118.75,119.06,117.43,117.61,127389.0,113.4985,113.7948,112.2369,112.4089,127389.0
2020-02-28 15:30:00,117.52,120.37,117.47,120.37,430050.0,112.3229,115.0469,112.2751,115.0469,430050.0
2020-03-02 09:30:00,120.68,121.99,119.69,121.46,56663.0,115.3432,116.5952,114.3969,116.0887,56663.0
2020-03-02 10:00:00,121.57,122.28,121.04,122.12,77355.0,116.1938,116.8724,115.6872,116.7195,77355.0
2020-03-02 10:30:00,121.94,122.97,121.58,122.11,46634.0,116.5474,117.5319,116.2034,116.7099,46634.0
2020-03-02 11:00:00,122.29,124.6,122.18,124.36,101126.0,116.882,119.0898,116.7768,118.8604,101126.0
2020-03-02 11:30:00,124.38,124.6,123.18,123.76,60223.0,118.8795,119.0898,117.7326,118.2869,60223.0
2020-03-02 12:00:00,123.85,124.71,123.76,124.39,72962.0,118.373,119.1949,118.2869,118.8891,72962.0
2020-03-02 12:30:00,124.44,124.99,124.38,124.64,60931.0,118.9369,119.4626,118.8795,119.128,60931.0
2020-03-02 13:00:00,124.64,124.66,123.44,123.69,34522.0,119.128,119.1471,117.9811,118.22,34522.0
2020-03-02 13:30:00,123.76,124.47,123.52,123.95,43934.0,118.2869,118.9656,118.0576,118.4685,43934.0
2020-03-02 14:00:00,124.03,124.39,123.65,123.65,47593.0,118.545,118.8891,118.1818,118.1818,47593.0
2020-03-02 14:30:00,123.79,123.93,122.92,123.47,63863.0,118.3156,118.4494,117.4841,118.0098,63863.0
2020-03-02 15:00:00,123.56,124.74,123.48,124.65,104623.0,118.0958,119.2236,118.0193,119.1376,104623.0
2020-03-02 15:30:00,124.65,126.25,124.59,125.91,247504.0,119.1376,120.6668,119.0802,120.3419,247504.0
2020-03-03 09:30:00,128.22,130.95,126.96,128.29,186598.0,122.5497,125.159,121.3454,122.6166,186598.0
2020-03-03 10:00:00,128.36,131.06,128.08,129.66,172068.0,122.6835,125.2641,122.4159,123.926,172068.0
2020-03-03 10:30:00,129.56,130.87,129.12,130.71,118181.0,123.8305,125.0825,123.4099,124.9296,118181.0
2020-03-03 11:00:00,130.71,130.76,128.69,128.93,101049.0,124.9296,124.9774,122.9989,123.2283,101049.0
2020-03-03 11:30:00,129.0,131.07,128.92,130.9,70389.0,123.2952,125.2737,123.2188,125.1112,70389.0
2020-03-03 12:00:00,130.84,131.84,130.65,130.75,57443.0,125.0538,126.0096,124.8723,124.9678,57443.0
2020-03-03 12:30:00,130.82,130.83,129.92,130.11,58442.0,125.0347,125.0443,124.1745,124.3561,58442.0
2020-03-03 13:00:00,130.0,130.0,129.37,129.83,59243.0,124.251,124.251,123.6489,124.0885,59243.0
2020-03-03 13:30:00,129.72,129.92,128.83,128.99,81430.0,123.9834,124.1745,123.1327,123.2857,81430.0
2020-03-03 14:00:00,129.0,129.11,127.21,128.23,78648.0,123.2952,123.4004,121.5844,122.5593,78648.0
2020-03-03 14:30:00,128.13,129.65,127.25,129.6,66190.0,122.4637,123.9165,121.6226,123.8687,66190.0
2020-03-03 15:00:00,129.6,130.17,128.96,130.17,73135.0,123.8687,124.4135,123.257,124.4135,73135.0
2020-03-03 15:30:00,130.01,130.05,127.55,128.12,198477.0,124.2606,124.2988,121.9093,122.4541,198477.0
2020-03-04 09:30:00,129.92,130.35,129.0,129.49,64607.0,124.1745,124.5855,123.2952,123.7636,64607.0
2020-03-04 10:00:00,129.3,131.28,129.3,130.93,44704.0,123.582,125.4744,123.582,125.1399,44704.0
2020-03-04 10:30:00,130.93,131.02,129.79,129.99,49217.0,125.1399,125.2259,124.0503,124.2414,49217.0
2020-03-04 11:00:00,129.99,131.48,129.98,131.48,49076.0,124.2414,125.6655,124.2319,125.6655,49076.0
2020-03-04 11:30:00,131.49,132.24,131.08,131.97,80334.0,125.6751,126.3919,125.2832,126.1339,80334.0
2020-03-04 12:00:00,131.97,133.21,131.97,133.1,64032.0,126.1339,127.319,126.1339,127.2139,64032.0
2020-03-04 12:30:00,133.05,133.08,132.1,132.62,61038.0,127.1661,127.1948,126.2581,126.7551,61038.0
2020-03-04 13:00:00,132.59,132.7,131.61,131.71,33348.0,126.7265,126.8316,125.7898,125.8854,33348.0
2020-03-04 13:30:00,131.7,132.28,131.68,132.17,42488.0,125.8758,126.4302,125.8567,126.325,42488.0
2020-03-04 14:00:00,132.17,132.49,131.86,132.46,66418.0,126.325,126.6309,126.0287,126.6022,66418.0
2020-03-04 14:30:00,132.49,133.76,132.49,133.58,110413.0,126.6309,127.8447,126.6309,127.6727,110413.0
2020-03-04 15:00:00,133.59,133.66,132.99,133.35,63328.0,127.6822,127.7491,127.1088,127.4528,63328.0
2020-03-04 15:30:00,133.38,134.89,133.35,134.72,227090.0,127.4815,128.9247,127.4528,128.7623,227090.0
2020-03-05 09:30:00,131.52,131.88,129.83,130.34,90177.0,125.7038,126.0479,124.0885,124.576,90177.0
2020-03-05 10:00:00,130.44,130.97,129.42,129.42,41521.0,124.6715,125.1781,123.6966,123.6966,41521.0
2020-03-05 10:30:00,129.53,131.45,129.44,131.45,34919.0,123.8018,125.6369,123.7158,125.6369,34919.0
2020-03-05 11:00:00,131.43,132.45,131.16,131.49,47725.0,125.6178,126.5927,125.3597,125.6751,47725.0
2020-03-05 11:30:00,131.47,131.56,129.96,130.23,38286.0,125.656,125.742,124.2128,124.4708,38286.0
2020-03-05 12:00:00,130.3,130.43,129.59,130.07,33387.0,124.5377,124.662,123.8591,124.3179,33387.0
2020-03-05 12:30:00,130.11,130.34,128.5,128.51,51040.0,124.3561,124.576,122.8173,122.8269,51040.0
2020-03-05 13:00:00,128.67,128.89,127.62,128.58,37469.0,122.9798,123.1901,121.9762,122.8938,37469.0
2020-03-05 13:30:00,128.66,128.66,127.46,128.14,33635.0,122.9703,122.9703,121.8233,122.4733,33635.0
2020-03-05 14:00:00,128.0,128.37,127.92,128.34,35420.0,122.3394,122.6931,122.263,122.6644,35420.0
2020-03-05 14:30:00,128.34,129.61,128.23,129.02,61113.0,122.6644,123.8782,122.5593,123.3143,61113.0
2020-03-05 15:00:00,128.93,129.25,128.24,129.12,52528.0,123.2283,123.5342,122.5688,123.4099,52528.0
2020-03-05 15:30:00,128.98,130.41,128.94,129.77,139328.0,123.2761,124.6429,123.2379,124.0312,139328.0
2020-03-06 09:30:00,126.39,126.39,123.35,123.91,80272.0,120.8006,120.8006,117.8951,118.4303,80272.0
2020-03-06 10:00:00,123.9,125.24,123.03,125.24,76772.0,118.4208,119.7015,117.5892,119.7015,76772.0
2020-03-06 10:30:00,125.36,127.08,125.25,126.92,54117.0,119.8162,121.4601,119.7111,121.3072,54117.0
2020-03-06 11:00:00,126.81,127.5,126.55,127.02,61582.0,121.2021,121.8616,120.9536,121.4028,61582.0
2020-03-06 11:30:00,127.1,127.45,126.34,126.73,38418.0,121.4792,121.8138,120.7529,121.1256,38418.0
2020-03-06 12:00:00,126.82,126.82,126.05,126.7,41754.0,121.2116,121.2116,120.4757,121.0969,41754.0
2020-03-06 12:30:00,126.7,127.87,126.7,127.1,29280.0,121.0969,122.2152,121.0969,121.4792,29280.0
2020-03-06 13:00:00,127.12,127.51,126.69,126.77,42559.0,121.4984,121.8711,121.0874,121.1638,42559.0
2020-03-06 13:30:00,126.82,127.45,126.07,126.51,63173.0,121.2116,121.8138,120.4948,120.9153,63173.0
2020-03-06 14:00:00,126.37,126.67,125.86,126.34,44380.0,120.7815,121.0683,120.2941,120.7529,44380.0
2020-03-06 14:30:00,126.34,126.54,125.38,125.41,43479.0,120.7529,120.944,119.8353,119.864,43479.0
2020-03-06 15:00:00,125.57,126.61,124.93,126.08,61070.0,120.0169,121.0109,119.4052,120.5044,61070.0
2020-03-06 15:30:00,125.97,128.07,125.81,127.45,170526.0,120.3992,122.4063,120.2463,121.8138,170526.0
2020-03-09 09:30:00,120.94,124.2,120.44,123.25,27612.0,115.5917,118.7075,115.1138,117.7995,27612.0
2020-03-09 10:00:00,123.22,123.22,120.89,122.8,99182.0,117.7708,117.7708,115.5439,117.3694,99182.0
2020-03-09 10:30:00,122.77,122.77,120.87,121.2,63949.0,117.3407,117.3407,115.5248,115.8402,63949.0
2020-03-09 11:00:00,121.04,122.79,120.46,122.62,92118.0,115.6872,117.3598,115.1329,117.1974,92118.0
2020-03-09 11:30:00,122.52,123.15,122.08,122.63,72385.0,117.1018,117.7039,116.6812,117.2069,72385.0
2020-03-09 12:00:00,122.59,122.64,120.56,120.57,59880.0,117.1687,117.2165,115.2285,115.238,59880.0
2020-03-09 12:30:00,120.57,121.12,119.53,119.96,62669.0,115.238,115.7637,114.244,114.655,62669.0
2020-03-09 13:00:00,119.9,120.26,119.2,119.55,33337.0,114.5977,114.9417,113.9286,114.2631,33337.0
2020-03-09 13:30:00,119.5,119.56,117.75,117.83,38121.0,114.2153,114.2727,112.5427,112.6192,38121.0
2020-03-09 14:00:00,117.95,118.18,117.05,117.22,40720.0,112.7339,112.9537,111.8737,112.0362,40720.0
2020-03-09 14:30:00,117.12,119.04,116.67,118.76,57971.0,111.9406,113.7757,111.5105,113.5081,57971.0
2020-03-09 15:00:00,118.79,120.54,118.52,120.1,84877.0,113.5367,115.2093,113.2787,114.7888,84877.0
2020-03-09 15:30:00,120.02,120.83,118.71,118.71,176126.0,114.7123,115.4865,113.4603,113.4603,176126.0
2020-03-10 09:30:00,121.4,122.15,120.02,120.69,64086.0,116.0313,116.7481,114.7123,115.3527,64086.0
2020-03-10 10:00:00,120.61,121.36,120.36,120.59,36254.0,115.2763,115.9931,115.0373,115.2571,36254.0
2020-03-10 10:30:00,120.5,121.52,120.25,121.33,66085.0,115.1711,116.146,114.9322,115.9644,66085.0
2020-03-10 11:00:00,121.27,121.45,118.76,118.76,50746.0,115.9071,116.0791,113.5081,113.5081,50746.0
2020-03-10 11:30:00,118.96,119.92,118.34,119.08,41762.0,113.6992,114.6168,113.1066,113.8139,41762.0
2020-03-10 12:00:00,119.29,121.05,119.06,119.85,36218.0,114.0146,115.6968,113.7948,114.5499,36218.0
2020-03-10 12:30:00,119.48,120.14,118.78,119.54,33690.0,114.1962,114.827,113.5272,114.2536,33690.0
2020-03-10 13:00:00,119.34,120.55,118.97,120.06,30844.0,114.0624,115.2189,113.7088,114.7506,30844.0
2020-03-10 13:30:00,120.06,120.21,117.3,117.6,52369.0,114.7506,114.8939,112.1126,112.3994,52369.0
2020-03-10 14:00:00,117.45,119.04,117.22,118.56,77585.0,112.256,113.7757,112.0362,113.3169,77585.0
2020-03-10 14:30:00,118.48,120.63,118.33,120.45,87617.0,113.2404,115.2954,113.0971,115.1233,87617.0
2020-03-10 15:00:00,120.5,121.38,120.2,120.32,101216.0,115.1711,116.0122,114.8844,114.9991,101216.0
2020-03-10 15:30:00,120.38,123.29,119.97,123.01,275032.0,115.0564,117.8377,114.6646,117.5701,275032.0
2020-03-11 09:30:00,119.82,120.15,118.33,118.76,38854.0,114.5212,114.8366,113.0971,113.5081,38854.0
2020-03-11 10:00:00,118.7,119.75,117.66,117.75,72817.0,113.4507,114.4543,112.4567,112.5427,72817.0
2020-03-11 10:30:00,117.59,118.02,116.8,117.48,17074.0,112.3898,112.8008,111.6347,112.2847,17074.0
2020-03-11 11:00:00,117.57,118.03,116.85,117.34,44978.0,112.3707,112.8103,111.6825,112.1509,44978.0
2020-03-11 11:30:00,117.48,118.43,117.09,117.48,18193.0,112.2847,113.1927,111.9119,112.2847,18193.0
2020-03-11 12:00:00,117.46,118.46,116.89,116.96,95457.0,112.2656,113.2213,111.7208,111.7877,95457.0
2020-03-11 12:30:00,116.94,117.05,115.89,116.61,86446.0,111.7686,111.8737,110.765,111.4531,86446.0
2020-03-11 13:00:00,116.33,116.33,115.24,116.12,37824.0,111.1855,111.1855,110.1437,110.9848,37824.0
2020-03-11 13:30:00,116.15,117.81,116.09,117.48,43427.0,111.0135,112.6001,110.9561,112.2847,43427.0
2020-03-11 14:00:00,117.55,117.83,116.92,117.2,43632.0,112.3516,112.6192,111.7494,112.0171,43632.0
2020-03-11 14:30:00,117.21,117.97,116.96,117.2,41969.0,112.0266,112.753,111.7877,112.0171,41969.0
2020-03-11 15:00:00,117.33,117.48,116.0,117.46,99695.0,112.1413,112.2847,110.8701,112.2656,99695.0
2020-03-11 15:30:00,117.32,118.55,117.01,117.61,238747.0,112.1317,113.3074,111.8355,112.4089,238747.0
2020-03-12 09:30:00,111.1,113.35,111.0,112.89,52452.0,106.1868,108.3373,106.0912,107.8977,52452.0
2020-03-12 10:00:00,113.18,114.73,111.85,114.6,82218.0,108.1748,109.6563,106.9036,109.532,82218.0
2020-03-12 10:30:00,114.25,115.61,113.39,114.52,112020.0,109.1975,110.4974,108.3755,109.4556,112020.0
2020-03-12 11:00:00,114.55,114.87,113.6,114.53,73841.0,109.4842,109.7901,108.5763,109.4651,73841.0
2020-03-12 11:30:00,114.44,114.76,112.54,113.39,146984.0,109.3791,109.685,107.5631,108.3755,146984.0
2020-03-12 12:00:00,113.43,114.61,112.6,113.92,91016.0,108.4138,109.5416,107.6205,108.8821,91016.0
2020-03-12 12:30:00,113.91,117.39,112.67,116.86,75072.0,108.8725,112.1987,107.6874,111.6921,75072.0
2020-03-12 13:00:00,116.44,118.8,113.78,114.22,63047.0,111.2907,113.5463,108.7483,109.1688,63047.0
2020-03-12 13:30:00,114.24,114.58,111.76,112.46,410812.0,109.188,109.5129,106.8176,107.4867,410812.0
2020-03-12 14:00:00,112.62,112.99,110.2,110.2,99385.0,107.6396,107.9932,105.3266,105.3266,99385.0
2020-03-12 14:30:00,110.19,111.19,109.61,109.65,69393.0,105.3171,106.2728,104.7627,104.8009,69393.0
2020-03-12 15:00:00,109.72,110.03,108.35,109.38,149332.0,104.8678,105.1641,103.5584,104.5429,149332.0
2020-03-12 15:30:00,109.45,109.87,106.78,107.12,289659.0,104.6098,105.0112,102.0579,102.3828,289659.0
2020-03-13 09:30:00,112.92,112.92,108.48,109.19,38562.0,107.9263,107.9263,103.6827,104.3613,38562.0
2020-03-13 10:00:00,108.91,109.65,106.48,106.55,85189.0,104.0937,104.8009,101.7711,101.838,85189.0
2020-03-13 10:30:00,107.01,107.02,105.85,106.23,102882.0,102.2777,102.2872,101.169,101.5322,102882.0
2020-03-13 11:00:00,106.12,106.88,104.66,104.67,61117.0,101.427,102.1534,100.0316,100.0412,61117.0
2020-03-13 11:30:00,104.66,104.88,102.29,103.93,90932.0,100.0316,100.2419,97.7664,99.3339,90932.0
2020-03-13 12:00:00,104.13,106.18,104.13,104.9,142969.0,99.525,101.4844,99.525,100.261,142969.0
2020-03-13 12:30:00,104.9,107.24,104.9,105.8,59767.0,100.261,102.4975,100.261,101.1212,59767.0
2020-03-13 13:00:00,105.73,106.37,104.08,106.04,56645.0,101.0543,101.666,99.4773,101.3506,56645.0
2020-03-13 13:30:00,106.07,106.7,105.35,105.97,103639.0,101.3793,101.9814,100.6911,101.2837,103639.0
2020-03-13 14:00:00,105.77,105.94,104.13,104.62,80823.0,101.0925,101.255,99.525,99.9934,80823.0
2020-03-13 14:30:00,104.9,105.71,104.1,105.61,62808.0,100.261,101.0352,99.4964,100.9396,62808.0
2020-03-13 15:00:00,105.6,107.25,105.16,107.12,97578.0,100.93,102.5071,100.5095,102.3828,97578.0
2020-03-13 15:30:00,107.13,110.39,105.46,110.28,393007.0,102.3924,105.5082,100.7962,105.4031,393007.0
2020-03-16 09:30:00,100.49,102.01,98.66,100.46,59041.0,96.046,97.4988,94.2969,96.0173,59041.0
2020-03-16 10:00:00,100.38,101.32,99.21,99.22,49058.0,95.9409,96.8393,94.8226,94.8322,49058.0
2020-03-16 10:30:00,99.27,100.86,98.81,99.07,61636.0,94.88,96.3997,94.4403,94.6888,61636.0
2020-03-16 11:00:00,99.03,100.3,97.6,98.72,115408.0,94.6506,95.8644,93.2838,94.3543,115408.0
2020-03-16 11:30:00,98.52,98.67,96.39,97.34,40107.0,94.1631,94.3065,92.1273,93.0353,40107.0
2020-03-16 12:00:00,97.56,98.28,96.94,98.28,79240.0,93.2456,93.9338,92.653,93.9338,79240.0
2020-03-16 12:30:00,98.03,98.43,96.08,96.92,62686.0,93.6948,94.0771,91.831,92.6339,62686.0
2020-03-16 13:00:00,96.98,98.62,96.93,98.22,63567.0,92.6912,94.2587,92.6435,93.8764,63567.0
2020-03-16 13:30:00,98.28,99.34,97.82,99.34,58511.0,93.9338,94.9469,93.4941,94.9469,58511.0
2020-03-16 14:00:00,99.48,99.48,97.1,97.47,78467.0,95.0807,95.0807,92.8059,93.1596,78467.0
2020-03-16 14:30:00,97.54,98.96,96.21,96.83,54547.0,93.2265,94.5837,91.9553,92.5479,54547.0
2020-03-16 15:00:00,96.97,97.37,95.63,96.37,102955.0,92.6817,93.064,91.4009,92.1082,102955.0
2020-03-16 15:30:00,96.4,97.26,95.0,95.0,229572.0,92.1369,92.9589,90.7988,90.7988,229572.0
2020-03-17 09:30:00,97.46,98.23,93.29,94.61,94036.0,93.15,93.886,89.1644,90.4261,94036.0
2020-03-17 10:00:00,94.23,97.03,93.91,95.8,190971.0,90.0629,92.739,89.757,91.5634,190971.0
2020-03-17 10:30:00,95.67,95.97,94.22,94.76,60709.0,91.4392,91.7259,90.0533,90.5694,60709.0
2020-03-17 11:00:00,94.78,97.63,94.37,97.05,70743.0,90.5885,93.3125,90.1967,92.7581,70743.0
2020-03-17 11:30:00,96.76,97.57,94.54,95.34,73745.0,92.481,93.2552,90.3591,91.1238,73745.0
2020-03-17 12:00:00,95.78,98.47,95.37,95.37,64716.0,91.5443,94.1154,91.1524,91.1524,64716.0
2020-03-17 12:30:00,95.4,96.07,93.01,93.86,62509.0,91.1811,91.8215,88.8968,89.7092,62509.0
2020-03-17 13:00:00,93.89,94.05,92.53,93.87,56790.0,89.7379,89.8908,88.438,89.7188,56790.0
2020-03-17 13:30:00,93.88,95.23,93.24,94.62,42289.0,89.7283,91.0186,89.1166,90.4356,42289.0
2020-03-17 14:00:00,94.53,95.09,93.37,94.58,76299.0,90.3496,90.8848,89.2409,90.3974,76299.0
2020-03-17 14:30:00,94.58,95.26,93.41,94.14,96236.0,90.3974,91.0473,89.2791,89.9768,96236.0
2020-03-17 15:00:00,94.0,94.17,92.55,92.73,97030.0,89.843,90.0055,88.4572,88.6292,97030.0
2020-03-17 15:30:00,92.73,93.78,92.72,92.98,321293.0,88.6292,89.6328,88.6196,88.8681,321293.0
2020-03-18 09:30:00,88.5,89.11,86.29,86.92,122181.0,84.5863,85.1693,82.474,83.0761,122181.0
2020-03-18 10:00:00,86.73,86.73,84.51,85.04,149618.0,82.8945,82.8945,80.7727,81.2793,149618.0
2020-03-18 10:30:00,85.29,85.4,82.86,83.09,67805.0,81.5182,81.6233,79.1957,79.4155,67805.0
2020-03-18 11:00:00,82.86,83.18,80.74,81.86,91376.0,79.1957,79.5015,77.1694,78.2399,91376.0
2020-03-18 11:30:00,81.86,82.29,80.75,81.32,109187.0,78.2399,78.6509,77.179,77.7238,109187.0
2020-03-18 12:00:00,81.45,82.47,79.42,79.67,200822.0,77.848,78.8229,75.9078,76.1467,200822.0
2020-03-18 12:30:00,79.72,79.81,77.85,77.85,104035.0,76.1945,76.2806,74.4072,74.4072,104035.0
2020-03-18 13:00:00,77.07,78.05,74.04,74.09,99941.0,73.6617,74.5984,70.7657,70.8135,99941.0
2020-03-18 13:30:00,74.05,76.3,72.54,72.65,251897.0,70.7753,72.9258,69.3321,69.4372,251897.0
2020-03-18 14:00:00,72.81,73.65,65.87,65.87,183341.0,69.5901,70.393,62.957,62.957,183341.0
2020-03-18 14:30:00,65.56,76.0,65.56,76.0,255374.0,62.6607,72.639,62.6607,72.639,255374.0
2020-03-18 15:00:00,76.18,78.43,75.89,78.29,219251.0,72.8111,74.9616,72.5339,74.8278,219251.0
2020-03-18 15:30:00,78.23,78.36,74.0,76.62,444082.0,74.7704,74.8947,70.7275,73.2316,444082.0
2020-03-19 09:30:00,77.02,79.9,73.09,79.9,93478.0,73.6139,76.3666,69.8577,76.3666,93478.0
2020-03-19 10:00:00,79.77,82.49,79.36,81.72,248999.0,76.2423,78.842,75.8505,78.1061,248999.0
2020-03-19 10:30:00,81.85,82.93,80.86,80.86,256092.0,78.2303,79.2626,77.2841,77.2841,256092.0
2020-03-19 11:00:00,80.56,82.06,78.74,80.68,61278.0,76.9974,78.4311,75.2579,77.1121,61278.0
2020-03-19 11:30:00,80.93,83.63,80.57,82.21,111578.0,77.351,79.9316,77.0069,78.5744,111578.0
2020-03-19 12:00:00,81.81,83.59,80.69,83.27,41591.0,78.1921,79.8934,77.1216,79.5875,41591.0
2020-03-19 12:30:00,82.9,84.01,82.05,83.64,51330.0,79.2339,80.2948,78.4215,79.9412,51330.0
2020-03-19 13:00:00,83.51,86.49,83.09,85.36,39268.0,79.8169,82.6651,79.4155,81.5851,39268.0
2020-03-19 13:30:00,85.02,86.58,84.98,86.24,53764.0,81.2602,82.7512,81.2219,82.4262,53764.0
2020-03-19 14:00:00,86.25,88.64,85.42,88.01,143422.0,82.4358,84.7201,81.6425,84.1179,143422.0
2020-03-19 14:30:00,87.96,91.5,87.91,89.37,132067.0,84.0701,87.4536,84.0223,85.4178,132067.0
2020-03-19 15:00:00,89.36,90.28,87.26,88.7,255827.0,85.4082,86.2875,83.4011,84.7774,255827.0
2020-03-19 15:30:00,88.7,91.59,88.56,90.22,627651.0,84.7774,87.5396,84.6436,86.2302,627651.0
2020-03-20 09:30:00,90.56,91.8,86.29,89.62,453007.0,86.5552,87.7403,82.474,85.6567,453007.0
2020-03-20 10:00:00,89.87,90.35,86.72,88.17,306633.0,85.8957,86.3544,82.885,84.2708,306633.0
2020-03-20 10:30:00,88.04,88.86,87.08,87.33,134982.0,84.1466,84.9303,83.2291,83.468,134982.0
2020-03-20 11:00:00,87.3,88.7,85.0,86.28,132144.0,83.4393,84.7774,81.241,82.4644,132144.0
2020-03-20 11:30:00,85.69,86.91,85.21,86.2,300058.0,81.9005,83.0666,81.4417,82.388,300058.0
2020-03-20 12:00:00,86.09,86.34,83.69,84.1,86768.0,82.2828,82.5218,79.989,80.3808,86768.0
2020-03-20 12:30:00,84.39,87.47,84.26,87.08,76448.0,80.658,83.6018,80.5338,83.2291,76448.0
2020-03-20 13:00:00,87.0,89.12,87.0,87.83,78678.0,83.1526,85.1788,83.1526,83.9459,78678.0
2020-03-20 13:30:00,88.11,88.56,86.19,86.72,91737.0,84.2135,84.6436,82.3784,82.885,91737.0
2020-03-20 14:00:00,86.59,87.31,85.16,86.47,155012.0,82.7607,83.4489,81.394,82.646,155012.0
2020-03-20 14:30:00,86.47,86.54,84.17,85.21,150596.0,82.646,82.7129,80.4477,81.4417,150596.0
2020-03-20 15:00:00,85.12,86.55,83.83,86.15,241936.0,81.3557,82.7225,80.1228,82.3402,241936.0
2020-03-20 15:30:00,86.2,88.24,83.53,84.64,375944.0,82.388,84.3378,79.836,80.897,375944.0
2020-03-23 09:30:00,84.2,85.88,80.92,85.33,66502.0,80.4764,82.0821,77.3415,81.5564,66502.0
2020-03-23 10:00:00,85.34,85.75,83.62,84.72,99555.0,81.566,81.9579,79.9221,80.9734,99555.0
2020-03-23 10:30:00,84.55,85.12,81.86,82.53,176315.0,80.8109,81.3557,78.2399,78.8803,176315.0
2020-03-23 11:00:00,82.63,83.16,80.49,80.5,77827.0,78.9758,79.4824,76.9305,76.94,77827.0
2020-03-23 11:30:00,80.45,81.77,80.08,80.56,104127.0,76.8923,78.1539,76.5386,76.9974,104127.0
2020-03-23 12:00:00,80.55,82.81,79.91,81.95,85003.0,76.9878,79.1479,76.3761,78.3259,85003.0
2020-03-23 12:30:00,81.94,83.17,81.32,82.54,78404.0,78.3164,79.492,77.7238,78.8898,78404.0
2020-03-23 13:00:00,82.25,83.08,81.92,82.41,53627.0,78.6127,79.4059,78.2972,78.7656,53627.0
2020-03-23 13:30:00,82.41,83.61,81.04,81.45,40060.0,78.7656,79.9125,77.4562,77.848,40060.0
2020-03-23 14:00:00,81.34,83.0,79.51,82.56,110429.0,77.7429,79.3295,75.9938,78.9089,110429.0
2020-03-23 14:30:00,82.65,82.65,78.49,79.43,103934.0,78.995,78.995,75.0189,75.9174,103934.0
2020-03-23 15:00:00,79.6,80.0,77.84,78.0,80409.0,76.0798,76.4622,74.3977,74.5506,80409.0
2020-03-23 15:30:00,78.04,83.23,77.89,82.0,371950.0,74.5888,79.5493,74.4455,78.3737,371950.0
2020-03-24 09:30:00,85.01,88.3,84.06,87.19,104074.0,81.2506,84.3951,80.3426,83.3342,104074.0
2020-03-24 10:00:00,87.2,88.22,87.11,87.52,72724.0,83.3437,84.3186,83.2577,83.6496,72724.0
2020-03-24 10:30:00,87.47,87.51,84.65,85.17,136519.0,83.6018,83.64,80.9065,81.4035,136519.0
2020-03-24 11:00:00,85.35,87.17,85.17,86.74,78810.0,81.5756,83.3151,81.4035,82.9041,78810.0
2020-03-24 11:30:00,86.91,87.93,86.5,87.31,60132.0,83.0666,84.0415,82.6747,83.4489,60132.0
2020-03-24 12:00:00,87.36,87.68,86.76,87.07,95300.0,83.4967,83.8025,82.9232,83.2195,95300.0
2020-03-24 12:30:00,87.14,87.26,86.03,86.14,66149.0,83.2864,83.4011,82.2255,82.3306,66149.0
2020-03-24 13:00:00,86.02,86.57,84.65,86.05,79794.0,82.2159,82.7416,80.9065,82.2446,79794.0
2020-03-24 13:30:00,86.0,86.33,83.73,84.24,87732.0,82.1968,82.5122,80.0272,80.5146,87732.0
2020-03-24 14:00:00,84.28,85.15,83.41,83.41,366678.0,80.5529,81.3844,79.7214,79.7214,366678.0
2020-03-24 14:30:00,83.49,84.54,82.73,84.54,324901.0,79.7978,80.8014,79.0714,80.8014,324901.0
2020-03-24 15:00:00,84.55,85.33,83.7,84.1,443013.0,80.8109,81.5564,79.9985,80.3808,443013.0
2020-03-24 15:30:00,84.04,87.0,83.76,85.44,756769.0,80.3235,83.1526,80.0559,81.6616,756769.0
2020-03-25 09:30:00,84.98,92.18,84.06,89.91,107090.0,81.2219,88.1035,80.3426,85.9339,107090.0
2020-03-25 10:00:00,90.06,91.08,87.49,87.61,106608.0,86.0773,87.0522,83.6209,83.7356,106608.0
2020-03-25 10:30:00,87.9,89.87,87.0,89.31,92958.0,84.0128,85.8957,83.1526,85.3604,92958.0
2020-03-25 11:00:00,89.47,89.81,88.51,89.25,48278.0,85.5134,85.8383,84.5958,85.3031,48278.0
2020-03-25 11:30:00,89.52,90.9,89.0,90.78,43850.0,85.5611,86.8801,85.0641,86.7654,43850.0
2020-03-25 12:00:00,90.59,93.51,90.59,93.25,46183.0,86.5838,89.3747,86.5838,89.1262,46183.0
2020-03-25 12:30:00,93.15,99.49,92.78,97.9,139477.0,89.0306,95.0902,88.677,93.5706,139477.0
2020-03-25 13:00:00,97.74,99.74,97.15,98.86,123146.0,93.4176,95.3292,92.8537,94.4881,123146.0
2020-03-25 13:30:00,98.77,99.5,96.85,97.27,136090.0,94.4021,95.0998,92.567,92.9684,136090.0
2020-03-25 14:00:00,97.27,100.01,96.29,97.82,150930.0,92.9684,95.5872,92.0318,93.4941,150930.0
2020-03-25 14:30:00,97.45,99.47,96.65,99.19,122606.0,93.1405,95.0711,92.3758,94.8035,122606.0
2020-03-25 15:00:00,99.12,99.54,97.63,98.59,296232.0,94.7366,95.138,93.3125,94.23,296232.0
2020-03-25 15:30:00,98.68,99.08,95.22,95.78,261620.0,94.3161,94.6984,91.0091,91.5443,261620.0
2020-03-26 09:30:00,96.24,100.34,95.79,99.8,89357.0,91.984,95.9027,91.5539,95.3865,89357.0
2020-03-26 10:00:00,99.84,100.76,98.66,99.48,166159.0,95.4248,96.3041,94.2969,95.0807,166159.0
2020-03-26 10:30:00,99.47,101.39,99.08,99.41,59814.0,95.0711,96.9062,94.6984,95.0138,59814.0
2020-03-26 11:00:00,99.62,100.31,98.77,99.87,37464.0,95.2145,95.874,94.4021,95.4534,37464.0
2020-03-26 11:30:00,99.77,100.87,99.0,100.79,57535.0,95.3579,96.4092,94.6219,96.3328,57535.0
2020-03-26 12:00:00,100.84,102.36,99.94,102.36,41199.0,96.3805,97.8333,95.5203,97.8333,41199.0
2020-03-26 12:30:00,102.02,102.9,101.9,102.75,42748.0,97.5084,98.3494,97.3937,98.2061,42748.0
2020-03-26 13:00:00,102.67,102.68,100.7,101.26,51780.0,98.1296,98.1392,96.2467,96.782,51780.0
2020-03-26 13:30:00,101.26,102.12,100.33,100.82,51122.0,96.782,97.6039,95.8931,96.3614,51122.0
2020-03-26 14:00:00,100.76,101.16,99.61,99.9,55911.0,96.3041,96.6864,95.2049,95.4821,55911.0
2020-03-26 14:30:00,100.03,101.01,99.97,100.22,65496.0,95.6064,96.543,95.549,95.788,65496.0
2020-03-26 15:00:00,100.22,101.37,99.97,101.22,73957.0,95.788,96.8871,95.549,96.7437,73957.0
2020-03-26 15:30:00,101.19,103.0,99.65,101.95,197988.0,96.7151,98.445,95.2432,97.4415,197988.0
2020-03-27 09:30:00,98.68,100.0,97.23,98.54,72602.0,94.3161,95.5777,92.9302,94.1823,72602.0
2020-03-27 10:00:00,98.38,98.74,97.6,98.28,39451.0,94.0293,94.3734,93.2838,93.9338,39451.0
2020-03-27 10:30:00,98.13,99.86,97.87,99.86,25627.0,93.7904,95.4439,93.5419,95.4439,25627.0
2020-03-27 11:00:00,99.68,100.68,99.1,100.11,40785.0,95.2718,96.2276,94.7175,95.6828,40785.0
2020-03-27 11:30:00,100.1,100.61,99.35,99.64,58437.0,95.6733,96.1607,94.9564,95.2336,58437.0
2020-03-27 12:00:00,99.9,100.27,98.98,99.91,64239.0,95.4821,95.8357,94.6028,95.4917,64239.0
2020-03-27 12:30:00,99.81,100.7,99.67,100.69,43385.0,95.3961,96.2467,95.2623,96.2372,43385.0
2020-03-27 13:00:00,100.59,102.56,100.35,101.94,66113.0,96.1416,98.0245,95.9122,97.4319,66113.0
2020-03-27 13:30:00,101.76,103.11,101.06,101.19,85057.0,97.2599,98.5502,96.5908,96.7151,85057.0
2020-03-27 14:00:00,101.1,101.27,99.34,100.22,114371.0,96.629,96.7915,94.9469,95.788,114371.0
2020-03-27 14:30:00,100.24,100.66,99.57,100.37,255095.0,95.8071,96.2085,95.1667,95.9313,255095.0
2020-03-27 15:00:00,100.38,101.69,100.09,101.18,111391.0,95.9409,97.193,95.6637,96.7055,111391.0
2020-03-27 15:30:00,101.11,101.2,98.67,99.22,260303.0,96.6386,96.7246,94.3065,94.8322,260303.0
2020-03-30 09:30:00,99.18,100.91,96.2,97.89,59199.0,94.794,96.4474,91.9457,93.561,59199.0
2020-03-30 10:00:00,97.48,97.96,96.52,96.81,28184.0,93.1691,93.6279,92.2516,92.5288,28184.0
2020-03-30 10:30:00,96.99,97.93,96.41,96.5,23685.0,92.7008,93.5992,92.1465,92.2325,23685.0
2020-03-30 11:00:00,96.53,97.94,96.43,97.82,27364.0,92.2611,93.6088,92.1656,93.4941,27364.0
2020-03-30 11:30:00,97.95,99.28,97.82,99.0,54166.0,93.6183,94.8895,93.4941,94.6219,54166.0
2020-03-30 12:00:00,98.82,99.77,98.5,99.7,33316.0,94.4499,95.3579,94.144,95.291,33316.0
2020-03-30 12:30:00,99.69,100.36,99.2,100.08,22107.0,95.2814,95.9218,94.8131,95.6542,22107.0
2020-03-30 13:00:00,100.14,100.34,99.18,99.49,28318.0,95.7115,95.9027,94.794,95.0902,28318.0
2020-03-30 13:30:00,99.4,99.83,98.68,99.62,49856.0,95.0042,95.4152,94.3161,95.2145,49856.0
2020-03-30 14:00:00,99.7,99.74,98.7,99.51,35975.0,95.291,95.3292,94.3352,95.1094,35975.0
2020-03-30 14:30:00,99.32,100.48,99.32,99.81,45037.0,94.9278,96.0365,94.9278,95.3961,45037.0
2020-03-30 15:00:00,99.92,102.24,99.84,100.94,91782.0,95.5012,97.7186,95.4248,96.4761,91782.0
2020-03-30 15:30:00,100.88,102.14,100.86,101.63,189684.0,96.4188,97.6231,96.3997,97.1356,189684.0
2020-03-31 09:30:00,100.61,103.13,98.51,99.17,57176.0,96.1607,98.5693,94.1536,94.7844,57176.0
2020-03-31 10:00:00,99.01,101.18,99.01,100.26,47000.0,94.6315,96.7055,94.6315,95.8262,47000.0
2020-03-31 10:30:00,100.3,107.25,100.0,107.21,251665.0,95.8644,102.5071,95.5777,102.4688,251665.0
2020-03-31 11:00:00,107.21,113.21,106.96,110.12,404882.0,102.4688,108.2035,102.2299,105.2502,404882.0
2020-03-31 11:30:00,110.09,110.65,108.68,110.18,205918.0,105.2215,105.7567,103.8738,105.3075,205918.0
2020-03-31 12:00:00,110.18,110.2,108.2,108.61,145645.0,105.3075,105.3266,103.4151,103.8069,145645.0
2020-03-31 12:30:00,108.52,109.88,108.0,109.53,257387.0,103.7209,105.0208,103.2239,104.6862,257387.0
2020-03-31 13:00:00,109.33,110.0,108.35,109.87,93323.0,104.4951,105.1355,103.5584,105.0112,93323.0
2020-03-31 13:30:00,110.0,112.03,108.7,109.41,91399.0,105.1355,107.0757,103.8929,104.5716,91399.0
2020-03-31 14:00:00,109.47,110.41,109.18,109.98,59926.0,104.6289,105.5273,104.3517,105.1163,59926.0
2020-03-31 14:30:00,109.96,110.89,109.24,109.25,72341.0,105.0972,105.9861,104.4091,104.4186,72341.0
2020-03-31 15:00:00,109.3,109.69,106.91,107.87,154696.0,104.4664,104.8392,102.1821,103.0997,154696.0
2020-03-31 15:30:00,107.84,109.0,107.02,108.07,279096.0,103.071,104.1797,102.2872,103.2908,279096.0
2020-04-01 09:30:00,104.2,107.0,102.96,106.63,132467.0,99.592,102.2681,98.4068,101.9145,132467.0
2020-04-01 10:00:00,106.64,109.51,105.3,109.14,162227.0,101.924,104.6671,100.6433,104.3135,162227.0
2020-04-01 10:30:00,109.16,111.48,108.36,108.63,151141.0,104.3326,106.55,103.568,103.826,151141.0
2020-04-01 11:00:00,108.56,110.61,108.54,110.2,215242.0,103.7591,105.7185,103.74,105.3266,215242.0
2020-04-01 11:30:00,109.99,112.67,109.89,110.08,123261.0,105.1259,107.6874,105.0303,105.2119,123261.0
2020-04-01 12:00:00,110.17,110.46,109.44,109.98,109138.0,105.2979,105.5751,104.6002,105.1163,109138.0
2020-04-01 12:30:00,110.08,110.69,107.53,107.87,87056.0,105.2119,105.7949,102.7747,103.0997,87056.0
2020-04-01 13:00:00,107.8,108.69,107.8,108.23,89230.0,103.0327,103.8834,103.0327,103.4437,89230.0
2020-04-01 13:30:00,108.24,110.59,107.89,109.37,70625.0,103.4533,105.6994,103.1188,104.5333,70625.0
2020-04-01 14:00:00,109.46,110.13,108.15,108.62,62887.0,104.6193,105.2597,103.3673,103.8165,62887.0
2020-04-01 14:30:00,108.62,109.46,107.94,107.99,79160.0,103.8165,104.6193,103.1666,103.2143,79160.0
2020-04-01 15:00:00,107.96,108.24,107.16,107.8,141862.0,103.1857,103.4533,102.4211,103.0327,141862.0
2020-04-01 15:30:00,107.82,108.07,106.15,107.1,365616.0,103.0519,103.2908,101.4557,102.3637,365616.0
2020-04-02 09:30:00,107.83,110.88,104.44,106.0,131901.0,103.0614,105.9765,99.8213,101.3124,131901.0
2020-04-02 10:00:00,105.97,106.85,104.52,105.79,112705.0,101.2837,102.1248,99.8978,101.1116,112705.0
2020-04-02 10:30:00,105.7,108.73,105.49,107.95,194521.0,101.0256,103.9216,100.8249,103.1761,194521.0
2020-04-02 11:00:00,107.76,108.81,107.17,107.88,270440.0,102.9945,103.9981,102.4306,103.1092,270440.0
2020-04-02 11:30:00,107.82,108.74,106.71,108.19,86635.0,103.0519,103.9312,101.991,103.4055,86635.0
2020-04-02 12:00:00,108.11,108.59,107.17,107.53,65608.0,103.329,103.7878,102.4306,102.7747,65608.0
2020-04-02 12:30:00,107.45,108.48,107.06,107.27,101353.0,102.6982,103.6827,102.3255,102.5262,101353.0
2020-04-02 13:00:00,107.28,107.67,105.44,105.98,102273.0,102.5357,102.9085,100.7771,101.2932,102273.0
2020-04-02 13:30:00,106.0,106.72,105.47,105.82,152802.0,101.3124,102.0005,100.8058,101.1403,152802.0
2020-04-02 14:00:00,105.82,106.06,104.32,105.32,95324.0,101.1403,101.3697,99.7066,100.6624,95324.0
2020-04-02 14:30:00,105.33,107.63,105.02,107.59,98563.0,100.672,102.8703,100.3757,102.832,98563.0
2020-04-02 15:00:00,107.44,108.1,106.09,107.01,186750.0,102.6887,103.3195,101.3984,102.2777,186750.0
2020-04-02 15:30:00,107.0,107.53,106.53,107.32,316657.0,102.2681,102.7747,101.8189,102.574,316657.0
2020-04-03 09:30:00,106.94,107.73,103.01,103.66,72301.0,102.2108,102.9658,98.4546,99.0758,72301.0
2020-04-03 10:00:00,103.65,104.5,101.25,101.78,64476.0,99.0663,99.8787,96.7724,97.279,64476.0
2020-04-03 10:30:00,101.93,102.86,100.4,102.07,67617.0,97.4223,98.3112,95.96,97.5561,67617.0
2020-04-03 11:00:00,102.07,102.42,99.48,100.33,59725.0,97.5561,97.8907,95.0807,95.8931,59725.0
2020-04-03 11:30:00,100.24,100.36,99.64,100.06,51418.0,95.8071,95.9218,95.2336,95.635,51418.0
2020-04-03 12:00:00,100.1,100.1,98.16,98.37,82330.0,95.6733,95.6733,93.8191,94.0198,82330.0
2020-04-03 12:30:00,98.17,98.89,97.73,97.84,79177.0,93.8286,94.5168,93.4081,93.5132,79177.0
2020-04-03 13:00:00,97.84,97.97,97.16,97.67,38945.0,93.5132,93.6375,92.8633,93.3507,38945.0
2020-04-03 13:30:00,97.56,97.57,95.48,95.48,92590.0,93.2456,93.2552,91.2576,91.2576,92590.0
2020-04-03 14:00:00,95.5,97.99,94.1,97.52,153269.0,91.2767,93.6566,89.9386,93.2074,153269.0
2020-04-03 14:30:00,97.21,97.57,96.08,97.42,128011.0,92.9111,93.2552,91.831,93.1118,128011.0
2020-04-03 15:00:00,97.38,98.5,97.0,98.34,118846.0,93.0736,94.144,92.7104,93.9911,118846.0
2020-04-03 15:30:00,98.42,100.23,98.31,99.21,406904.0,94.0676,95.7975,93.9624,94.8226,406904.0
2020-04-06 09:30:00,101.98,103.6,101.29,102.59,210757.0,97.4701,99.0185,96.8106,98.0532,210757.0
2020-04-06 10:00:00,102.78,104.26,102.33,102.4,90251.0,98.2347,99.6493,97.8047,97.8716,90251.0
2020-04-06 10:30:00,102.42,103.36,101.74,102.76,47739.0,97.8907,98.7891,97.2407,98.2156,47739.0
2020-04-06 11:00:00,102.88,103.2,102.48,103.17,64489.0,98.3303,98.6362,97.948,98.6075,64489.0
2020-04-06 11:30:00,103.17,103.91,102.36,103.54,74450.0,98.6075,99.3148,97.8333,98.9611,74450.0
2020-04-06 12:00:00,103.38,103.78,102.81,103.52,108630.0,98.8082,99.1905,98.2634,98.942,108630.0
2020-04-06 12:30:00,103.54,103.85,102.84,102.94,76654.0,98.9611,99.2574,98.2921,98.3877,76654.0
2020-04-06 13:00:00,102.94,103.32,102.7,102.97,67435.0,98.3877,98.7509,98.1583,98.4163,67435.0
2020-04-06 13:30:00,102.94,103.5,102.35,102.48,111510.0,98.3877,98.9229,97.8238,97.948,111510.0
2020-04-06 14:00:00,102.48,103.26,102.23,102.45,62531.0,97.948,98.6935,97.7091,97.9193,62531.0
2020-04-06 14:30:00,102.51,103.33,102.34,102.91,74988.0,97.9767,98.7604,97.8142,98.359,74988.0
2020-04-06 15:00:00,102.83,102.95,101.68,101.83,80971.0,98.2825,98.3972,97.1834,97.3268,80971.0
2020-04-06 15:30:00,101.79,103.71,101.62,102.69,390061.0,97.2885,99.1236,97.126,98.1487,390061.0
2020-04-07 09:30:00,107.82,111.52,107.23,110.94,117082.0,103.0519,106.5882,102.488,106.0339,117082.0
2020-04-07 10:00:00,110.84,111.7,109.27,109.4,109090.0,105.9383,106.7603,104.4377,104.562,109090.0
2020-04-07 10:30:00,109.4,110.22,109.0,109.6,121536.0,104.562,105.3457,104.1797,104.7531,121536.0
2020-04-07 11:00:00,109.73,110.19,109.21,109.41,63947.0,104.8774,105.3171,104.3804,104.5716,63947.0
2020-04-07 11:30:00,109.48,111.43,109.48,111.04,68243.0,104.6385,106.5022,104.6385,106.1295,68243.0
2020-04-07 12:00:00,111.11,113.8,111.1,113.41,143711.0,106.1964,108.7674,106.1868,108.3947,143711.0
2020-04-07 12:30:00,113.3,113.79,112.61,113.59,70075.0,108.2895,108.7579,107.63,108.5667,70075.0
2020-04-07 13:00:00,113.59,113.85,111.35,111.87,30134.0,108.5667,108.8152,106.4258,106.9228,30134.0
2020-04-07 13:30:00,111.87,112.99,111.74,111.99,50965.0,106.9228,107.9932,106.7985,107.0375,50965.0
2020-04-07 14:00:00,111.95,111.95,110.28,110.69,62826.0,106.9992,106.9992,105.4031,105.7949,62826.0
2020-04-07 14:30:00,110.61,110.74,109.38,109.92,47642.0,105.7185,105.8427,104.5429,105.059,47642.0
2020-04-07 15:00:00,109.87,110.44,108.19,108.19,54538.0,105.0112,105.556,103.4055,103.4055,54538.0
2020-04-07 15:30:00,108.23,109.24,107.72,107.92,157029.0,103.4437,104.4091,102.9563,103.1474,157029.0
2020-04-08 09:30:00,108.16,109.64,106.0,107.9,48772.0,103.3768,104.7914,101.3124,103.1283,48772.0
2020-04-08 10:00:00,107.97,108.49,107.14,108.33,22913.0,103.1952,103.6922,102.4019,103.5393,22913.0
2020-04-08 10:30:00,108.32,108.93,107.81,108.76,54854.0,103.5298,104.1128,103.0423,103.9503,54854.0
2020-04-08 11:00:00,108.85,110.22,108.7,109.91,25203.0,104.0363,105.3457,103.8929,105.0494,25203.0
2020-04-08 11:30:00,109.96,110.74,109.34,110.39,64297.0,105.0972,105.8427,104.5046,105.5082,64297.0
2020-04-08 12:00:00,110.33,111.81,110.24,111.53,50842.0,105.4509,106.8654,105.3648,106.5978,50842.0
2020-04-08 12:30:00,111.5,112.11,111.08,112.02,62919.0,106.5691,107.1521,106.1677,107.0661,62919.0
2020-04-08 13:00:00,112.03,112.03,110.72,111.44,48397.0,107.0757,107.0757,105.8236,106.5118,48397.0
2020-04-08 13:30:00,111.59,112.0,110.96,111.97,43492.0,106.6551,107.047,106.053,107.0183,43492.0
2020-04-08 14:00:00,111.95,113.05,111.78,112.84,61844.0,106.9992,108.0506,106.8367,107.8499,61844.0
2020-04-08 14:30:00,112.93,113.03,112.25,112.73,37078.0,107.9359,108.0315,107.286,107.7447,37078.0
2020-04-08 15:00:00,112.75,113.18,112.33,112.78,50986.0,107.7638,108.1748,107.3624,107.7925,50986.0
2020-04-08 15:30:00,112.78,113.3,112.02,112.83,207201.0,107.7925,108.2895,107.0661,107.8403,207201.0
2020-04-09 09:30:00,115.29,122.12,115.29,122.0,110706.0,110.1915,116.7195,110.1915,116.6048,110706.0
2020-04-09 10:00:00,122.26,124.48,121.91,122.55,180010.0,116.8533,118.9751,116.5188,117.1305,180010.0
2020-04-09 10:30:00,122.7,123.78,121.0,121.28,143818.0,117.2738,118.3061,115.649,115.9166,143818.0
2020-04-09 11:00:00,121.28,121.28,117.86,118.26,114863.0,115.9166,115.9166,112.6479,113.0302,114863.0
2020-04-09 11:30:00,118.26,118.68,116.62,117.41,217823.0,113.0302,113.4316,111.4627,112.2178,217823.0
2020-04-09 12:00:00,117.47,118.05,117.06,117.43,80532.0,112.2751,112.8295,111.8832,112.2369,80532.0
2020-04-09 12:30:00,117.57,118.1,117.54,117.71,169394.0,112.3707,112.8773,112.342,112.5045,169394.0
2020-04-09 13:00:00,117.72,118.0,116.25,116.72,158644.0,112.5141,112.7817,111.1091,111.5583,158644.0
2020-04-09 13:30:00,116.79,117.25,115.87,116.54,85855.0,111.6252,112.0648,110.7459,111.3862,85855.0
2020-04-09 14:00:00,116.61,116.75,114.85,115.1,77229.0,111.4531,111.587,109.771,110.0099,77229.0
2020-04-09 14:30:00,115.17,115.86,113.65,114.34,91126.0,110.0768,110.7363,108.624,109.2835,91126.0
2020-04-09 15:00:00,114.6,114.79,112.79,113.02,196691.0,109.532,109.7136,107.8021,108.0219,196691.0
2020-04-09 15:30:00,113.24,114.19,112.56,113.1,450693.0,108.2322,109.1402,107.5822,108.0984,450693.0
2020-04-13 09:30:00,113.53,114.79,111.33,111.39,149309.0,108.5094,109.7136,106.4066,106.464,149309.0
2020-04-13 10:00:00,111.39,112.0,109.74,110.5,113668.0,106.464,107.047,104.887,105.6133,113668.0
2020-04-13 10:30:00,110.54,111.0,109.68,110.02,86124.0,105.6516,106.0912,104.8296,105.1546,86124.0
2020-04-13 11:00:00,109.98,110.13,109.0,110.12,78745.0,105.1163,105.2597,104.1797,105.2502,78745.0
2020-04-13 11:30:00,110.02,110.27,109.16,109.76,54367.0,105.1546,105.3935,104.3326,104.9061,54367.0
2020-04-13 12:00:00,109.6,110.58,109.59,110.11,63669.0,104.7531,105.6898,104.7436,105.2406,63669.0
2020-04-13 12:30:00,110.11,110.2,109.62,110.02,80969.0,105.2406,105.3266,104.7723,105.1546,80969.0
2020-04-13 13:00:00,110.02,110.07,109.17,109.3,52162.0,105.1546,105.2024,104.3422,104.4664,52162.0
2020-04-13 13:30:00,109.3,109.34,108.48,108.48,44190.0,104.4664,104.5046,103.6827,103.6827,44190.0
2020-04-13 14:00:00,108.42,109.59,108.39,108.84,52510.0,103.6253,104.7436,103.5967,104.0268,52510.0
2020-04-13 14:30:00,108.99,109.86,108.7,108.7,49732.0,104.1701,105.0017,103.8929,103.8929,49732.0
2020-04-13 15:00:00,108.76,109.65,108.5,109.2,122651.0,103.9503,104.8009,103.7018,104.3708,122651.0
2020-04-13 15:30:00,109.11,109.56,108.47,109.43,199455.0,104.2848,104.7149,103.6731,104.5907,199455.0
2020-04-14 09:30:00,111.15,112.49,109.62,110.5,81602.0,106.2346,107.5153,104.7723,105.6133,81602.0
2020-04-14 10:00:00,110.52,111.8,110.16,110.95,43843.0,105.6325,106.8559,105.2884,106.0434,43843.0
2020-04-14 10:30:00,111.07,111.51,110.6,110.92,41022.0,106.1581,106.5787,105.7089,106.0148,41022.0
2020-04-14 11:00:00,110.82,111.11,109.46,109.57,45623.0,105.9192,106.1964,104.6193,104.7245,45623.0
2020-04-14 11:30:00,109.56,112.11,108.98,110.95,72900.0,104.7149,107.1521,104.1606,106.0434,72900.0
2020-04-14 12:00:00,110.87,111.57,110.67,111.16,28616.0,105.967,106.636,105.7758,106.2442,28616.0
2020-04-14 12:30:00,111.22,111.95,110.89,111.57,57340.0,106.3015,106.9992,105.9861,106.636,57340.0
2020-04-14 13:00:00,111.61,111.98,111.06,111.73,38017.0,106.6743,107.0279,106.1486,106.789,38017.0
2020-04-14 13:30:00,111.78,111.84,111.25,111.57,33295.0,106.8367,106.8941,106.3302,106.636,33295.0
2020-04-14 14:00:00,111.54,112.26,111.46,112.03,42842.0,106.6074,107.2955,106.5309,107.0757,42842.0
2020-04-14 14:30:00,112.03,112.41,111.91,112.29,54379.0,107.0757,107.4389,106.961,107.3242,54379.0
2020-04-14 15:00:00,112.28,112.6,111.89,112.58,74090.0,107.3146,107.6205,106.9419,107.6014,74090.0
2020-04-14 15:30:00,112.6,112.9,112.45,112.63,183742.0,107.6205,107.9072,107.4771,107.6492,183742.0
2020-04-15 09:30:00,108.8,109.99,107.63,109.28,97149.0,103.9885,105.1259,102.8703,104.4473,97149.0
2020-04-15 10:00:00,109.17,109.76,107.85,108.01,93845.0,104.3422,104.9061,103.0805,103.2335,93845.0
2020-04-15 10:30:00,108.0,108.34,107.01,107.48,129293.0,103.2239,103.5489,102.2777,102.7269,129293.0
2020-04-15 11:00:00,107.48,107.55,106.59,106.59,104606.0,102.7269,102.7938,101.8763,101.8763,104606.0
2020-04-15 11:30:00,106.62,107.41,106.62,107.28,70257.0,101.9049,102.66,101.9049,102.5357,70257.0
2020-04-15 12:00:00,107.32,108.1,107.32,107.62,36191.0,102.574,103.3195,102.574,102.8607,36191.0
2020-04-15 12:30:00,107.55,107.55,106.88,107.3,42179.0,102.7938,102.7938,102.1534,102.5549,42179.0
2020-04-15 13:00:00,107.24,108.9,107.23,108.36,52022.0,102.4975,104.0841,102.488,103.568,52022.0
2020-04-15 13:30:00,108.32,108.89,108.04,108.17,62579.0,103.5298,104.0745,103.2621,103.3864,62579.0
2020-04-15 14:00:00,108.17,108.78,107.82,108.7,47991.0,103.3864,103.9694,103.0519,103.8929,47991.0
2020-04-15 14:30:00,108.78,109.73,108.37,108.95,51099.0,103.9694,104.8774,103.5775,104.1319,51099.0
2020-04-15 15:00:00,108.87,109.04,108.41,108.86,71890.0,104.0554,104.2179,103.6158,104.0459,71890.0
2020-04-15 15:30:00,108.86,110.21,108.69,110.2,336394.0,104.0459,105.3362,103.8834,105.3266,336394.0
2020-04-16 09:30:00,109.66,110.05,106.63,106.63,68151.0,104.8105,105.1832,101.9145,101.9145,68151.0
2020-04-16 10:00:00,106.82,107.4,105.52,106.32,173781.0,102.0961,102.6504,100.8536,101.6182,173781.0
2020-04-16 10:30:00,106.34,106.79,105.76,106.09,98946.0,101.6373,102.0674,101.083,101.3984,98946.0
2020-04-16 11:00:00,106.09,106.59,105.46,106.02,118486.0,101.3984,101.8763,100.7962,101.3315,118486.0
2020-04-16 11:30:00,106.0,106.62,105.3,106.48,97669.0,101.3124,101.9049,100.6433,101.7711,97669.0
2020-04-16 12:00:00,106.36,106.52,105.1,105.68,75078.0,101.6564,101.8094,100.4522,101.0065,75078.0
2020-04-16 12:30:00,105.66,105.66,105.08,105.39,102743.0,100.9874,100.9874,100.433,100.7293,102743.0
2020-04-16 13:00:00,105.35,105.64,105.05,105.36,28512.0,100.6911,100.9683,100.4044,100.7007,28512.0
2020-04-16 13:30:00,105.29,105.73,105.28,105.69,31612.0,100.6337,101.0543,100.6242,101.0161,31612.0
2020-04-16 14:00:00,105.66,106.02,105.32,105.83,81385.0,100.9874,101.3315,100.6624,101.1499,81385.0
2020-04-16 14:30:00,105.83,107.49,105.49,106.65,197594.0,101.1499,102.7365,100.8249,101.9336,197594.0
2020-04-16 15:00:00,106.7,106.7,105.87,106.05,57307.0,101.9814,101.9814,101.1881,101.3601,57307.0
2020-04-16 15:30:00,106.14,106.51,105.97,106.28,145786.0,101.4462,101.7998,101.2837,101.58,145786.0
2020-04-17 09:30:00,109.24,110.42,108.15,110.13,96180.0,104.4091,105.5369,103.3673,105.2597,96180.0
2020-04-17 10:00:00,110.05,110.64,109.31,109.68,62647.0,105.1832,105.7472,104.476,104.8296,62647.0
2020-04-17 10:30:00,109.53,109.66,108.54,108.57,99450.0,104.6862,104.8105,103.74,103.7687,99450.0
2020-04-17 11:00:00,108.59,109.8,108.57,109.48,21056.0,103.7878,104.9443,103.7687,104.6385,21056.0
2020-04-17 11:30:00,109.57,110.14,109.33,109.66,46115.0,104.7245,105.2693,104.4951,104.8105,46115.0
2020-04-17 12:00:00,109.65,110.54,109.49,110.48,37611.0,104.8009,105.6516,104.648,105.5942,37611.0
2020-04-17 12:30:00,110.51,111.46,110.26,111.19,35659.0,105.6229,106.5309,105.384,106.2728,35659.0
2020-04-17 13:00:00,111.24,112.26,111.11,112.09,61220.0,106.3206,107.2955,106.1964,107.133,61220.0
2020-04-17 13:30:00,112.13,112.17,111.65,112.04,45278.0,107.1713,107.2095,106.7125,107.0852,45278.0
2020-04-17 14:00:00,112.02,112.02,111.0,111.09,46987.0,107.0661,107.0661,106.0912,106.1773,46987.0
2020-04-17 14:30:00,111.03,111.34,110.92,111.15,34172.0,106.1199,106.4162,106.0148,106.2346,34172.0
2020-04-17 15:00:00,111.12,111.76,110.77,111.16,89829.0,106.2059,106.8176,105.8714,106.2442,89829.0
2020-04-17 15:30:00,111.16,112.48,111.08,112.06,181274.0,106.2442,107.5058,106.1677,107.1044,181274.0
2020-04-20 09:30:00,110.29,111.89,108.44,110.48,69269.0,105.4126,106.9419,103.6444,105.5942,69269.0
2020-04-20 10:00:00,110.47,111.81,110.28,110.76,48810.0,105.5847,106.8654,105.4031,105.8618,48810.0
2020-04-20 10:30:00,110.65,111.35,110.25,110.68,52334.0,105.7567,106.4258,105.3744,105.7854,52334.0
2020-04-20 11:00:00,110.42,110.42,109.49,110.08,29685.0,105.5369,105.5369,104.648,105.2119,29685.0
2020-04-20 11:30:00,110.07,110.36,109.92,110.02,30822.0,105.2024,105.4795,105.059,105.1546,30822.0
2020-04-20 12:00:00,110.04,110.09,108.95,108.95,52725.0,105.1737,105.2215,104.1319,104.1319,52725.0
2020-04-20 12:30:00,109.0,109.31,108.92,109.05,139783.0,104.1797,104.476,104.1032,104.2275,139783.0
2020-04-20 13:00:00,109.03,109.34,108.65,109.29,53556.0,104.2084,104.5046,103.8452,104.4569,53556.0
2020-04-20 13:30:00,109.33,109.33,108.84,109.24,13513.0,104.4951,104.4951,104.0268,104.4091,13513.0
2020-04-20 14:00:00,109.25,109.47,108.37,108.37,67328.0,104.4186,104.6289,103.5775,103.5775,67328.0
2020-04-20 14:30:00,108.42,108.99,108.42,108.5,66790.0,103.6253,104.1701,103.6253,103.7018,66790.0
2020-04-20 15:00:00,108.51,108.71,107.4,107.94,69183.0,103.7114,103.9025,102.6504,103.1666,69183.0
2020-04-20 15:30:00,107.94,108.49,107.66,108.0,261289.0,103.1666,103.6922,102.8989,103.2239,261289.0
2020-04-21 09:30:00,105.36,107.01,105.36,105.94,37699.0,100.7007,102.2777,100.7007,101.255,37699.0
2020-04-21 10:00:00,105.95,106.25,105.21,106.06,47771.0,101.2646,101.5513,100.5573,101.3697,47771.0
2020-04-21 10:30:00,106.03,106.03,105.5,105.5,31060.0,101.341,101.341,100.8345,100.8345,31060.0
2020-04-21 11:00:00,105.5,105.5,104.58,105.4,54083.0,100.8345,100.8345,99.9551,100.7389,54083.0
2020-04-21 11:30:00,105.44,106.15,105.44,106.04,57452.0,100.7771,101.4557,100.7771,101.3506,57452.0
2020-04-21 12:00:00,105.99,106.5,105.91,106.34,36939.0,101.3028,101.7902,101.2263,101.6373,36939.0
2020-04-21 12:30:00,106.3,106.92,105.89,106.44,44407.0,101.5991,102.1917,101.2072,101.7329,44407.0
2020-04-21 13:00:00,106.52,106.87,106.07,106.58,27864.0,101.8094,102.1439,101.3793,101.8667,27864.0
2020-04-21 13:30:00,106.59,107.11,106.39,106.56,34281.0,101.8763,102.3733,101.6851,101.8476,34281.0
2020-04-21 14:00:00,106.54,107.03,106.42,106.83,58855.0,101.8285,102.2968,101.7138,102.1056,58855.0
2020-04-21 14:30:00,106.85,106.89,105.84,106.03,28049.0,102.1248,102.163,101.1594,101.341,28049.0
2020-04-21 15:00:00,106.1,106.55,105.71,106.0,39721.0,101.4079,101.838,101.0352,101.3124,39721.0
2020-04-21 15:30:00,105.99,106.38,105.86,106.0,231669.0,101.3028,101.6755,101.1785,101.3124,231669.0
2020-04-22 09:30:00,107.98,108.54,105.81,106.19,73150.0,103.2048,103.74,101.1308,101.4939,73150.0
2020-04-22 10:00:00,106.44,106.6,105.61,105.97,22119.0,101.7329,101.8858,100.9396,101.2837,22119.0
2020-04-22 10:30:00,105.95,106.87,105.24,105.24,36035.0,101.2646,102.1439,100.586,100.586,36035.0
2020-04-22 11:00:00,105.21,105.27,104.28,104.41,28919.0,100.5573,100.6146,99.6684,99.7927,28919.0
2020-04-22 11:30:00,104.52,105.22,104.52,105.01,32663.0,99.8978,100.5668,99.8978,100.3661,32663.0
2020-04-22 12:00:00,105.09,105.42,104.82,105.16,20458.0,100.4426,100.758,100.1845,100.5095,20458.0
2020-04-22 12:30:00,105.16,105.55,104.85,105.23,40438.0,100.5095,100.8823,100.2132,100.5764,40438.0
2020-04-22 13:00:00,105.27,105.3,104.83,104.83,12329.0,100.6146,100.6433,100.1941,100.1941,12329.0
2020-04-22 13:30:00,104.92,105.12,104.5,104.75,20775.0,100.2801,100.4713,99.8787,100.1176,20775.0
2020-04-22 14:00:00,104.67,104.9,104.24,104.45,19228.0,100.0412,100.261,99.6302,99.8309,19228.0
2020-04-22 14:30:00,104.48,104.65,104.2,104.4,28672.0,99.8596,100.0221,99.592,99.7831,28672.0
2020-04-22 15:00:00,104.4,105.44,104.4,105.01,44400.0,99.7831,100.7771,99.7831,100.3661,44400.0
2020-04-22 15:30:00,105.04,106.9,104.82,105.01,191883.0,100.3948,102.1726,100.1845,100.3661,191883.0
2020-04-23 09:30:00,105.25,105.86,102.58,103.18,136820.0,100.5955,101.1785,98.0436,98.6171,136820.0
2020-04-23 10:00:00,103.23,103.5,101.27,101.9,232411.0,98.6648,98.9229,96.7915,97.3937,232411.0
2020-04-23 10:30:00,102.06,102.5,101.51,101.88,84097.0,97.5466,97.9671,97.0209,97.3746,84097.0
2020-04-23 11:00:00,101.89,102.31,101.56,101.9,185312.0,97.3841,97.7855,97.0687,97.3937,185312.0
2020-04-23 11:30:00,101.95,102.09,101.39,101.67,55253.0,97.4415,97.5753,96.9062,97.1738,55253.0
2020-04-23 12:00:00,101.7,102.38,101.38,102.08,171551.0,97.2025,97.8524,96.8967,97.5657,171551.0
2020-04-23 12:30:00,102.03,102.6,101.0,101.06,106010.0,97.5179,98.0627,96.5335,96.5908,106010.0
2020-04-23 13:00:00,101.12,101.69,100.78,101.39,45850.0,96.6482,97.193,96.3232,96.9062,45850.0
2020-04-23 13:30:00,101.34,101.56,100.71,100.9,53220.0,96.8584,97.0687,96.2563,96.4379,53220.0
2020-04-23 14:00:00,100.95,102.32,100.81,102.19,52048.0,96.4857,97.7951,96.3519,97.6708,52048.0
2020-04-23 14:30:00,102.16,102.58,101.8,102.19,31240.0,97.6422,98.0436,97.2981,97.6708,31240.0
2020-04-23 15:00:00,102.13,102.56,101.85,102.21,64917.0,97.6135,98.0245,97.3459,97.69,64917.0
2020-04-23 15:30:00,102.22,102.36,101.03,101.32,263520.0,97.6995,97.8333,96.5621,96.8393,263520.0
2020-04-24 09:30:00,103.15,103.98,101.86,103.37,204474.0,98.5884,99.3817,97.3554,98.7987,204474.0
2020-04-24 10:00:00,103.52,103.77,102.85,103.15,61237.0,98.942,99.181,98.3017,98.5884,61237.0
2020-04-24 10:30:00,103.05,103.55,102.93,103.13,84689.0,98.4928,98.9707,98.3781,98.5693,84689.0
2020-04-24 11:00:00,103.05,103.05,101.01,101.82,122919.0,98.4928,98.4928,96.543,97.3172,122919.0
2020-04-24 11:30:00,101.85,101.87,100.92,101.45,106568.0,97.3459,97.365,96.457,96.9636,106568.0
2020-04-24 12:00:00,101.49,102.31,101.49,102.22,32744.0,97.0018,97.7855,97.0018,97.6995,32744.0
2020-04-24 12:30:00,102.16,102.47,101.99,102.12,37670.0,97.6422,97.9385,97.4797,97.6039,37670.0
2020-04-24 13:00:00,102.19,102.21,101.93,102.13,27059.0,97.6708,97.69,97.4223,97.6135,27059.0
2020-04-24 13:30:00,102.17,102.74,101.98,102.68,32030.0,97.6517,98.1965,97.4701,98.1392,32030.0
2020-04-24 14:00:00,102.63,102.65,102.15,102.31,34172.0,98.0914,98.1105,97.6326,97.7855,34172.0
2020-04-24 14:30:00,102.32,102.5,102.08,102.22,39308.0,97.7951,97.9671,97.5657,97.6995,39308.0
2020-04-24 15:00:00,102.2,102.46,102.05,102.29,53713.0,97.6804,97.9289,97.537,97.7664,53713.0
2020-04-24 15:30:00,102.25,102.36,101.54,102.04,276025.0,97.7282,97.8333,97.0496,97.5275,276025.0
2020-04-27 09:30:00,103.65,105.5,103.65,104.5,63436.0,99.0663,100.8345,99.0663,99.8787,63436.0
2020-04-27 10:00:00,104.59,105.07,104.07,104.26,120639.0,99.9647,100.4235,99.4677,99.6493,120639.0
2020-04-27 10:30:00,104.36,106.51,104.29,106.26,151428.0,99.7449,101.7998,99.678,101.5609,151428.0
2020-04-27 11:00:00,106.39,107.2,105.78,106.99,45125.0,101.6851,102.4593,101.1021,102.2586,45125.0
2020-04-27 11:30:00,106.98,108.19,106.9,107.9,29511.0,102.249,103.4055,102.1726,103.1283,29511.0
2020-04-27 12:00:00,107.89,108.29,107.72,108.06,53901.0,103.1188,103.5011,102.9563,103.2813,53901.0
2020-04-27 12:30:00,108.06,108.44,107.83,108.12,32800.0,103.2813,103.6444,103.0614,103.3386,32800.0
2020-04-27 13:00:00,108.07,108.16,107.21,107.38,38368.0,103.2908,103.3768,102.4688,102.6313,38368.0
2020-04-27 13:30:00,107.35,108.17,107.29,108.17,32698.0,102.6027,103.3864,102.5453,103.3864,32698.0
2020-04-27 14:00:00,108.21,108.66,108.12,108.54,50262.0,103.4246,103.8547,103.3386,103.74,50262.0
2020-04-27 14:30:00,108.49,109.09,108.2,108.78,139999.0,103.6922,104.2657,103.4151,103.9694,139999.0
2020-04-27 15:00:00,108.83,109.08,108.56,108.61,64829.0,104.0172,104.2561,103.7591,103.8069,64829.0
2020-04-27 15:30:00,108.62,108.93,108.28,108.28,190934.0,103.8165,104.1128,103.4915,103.4915,190934.0
2020-04-28 09:30:00,110.75,113.69,110.75,112.7,65911.0,105.8523,108.6623,105.8523,107.7161,65911.0
2020-04-28 10:00:00,112.68,114.19,112.33,113.85,78972.0,107.6969,109.1402,107.3624,108.8152,78972.0
2020-04-28 10:30:00,113.88,114.03,111.14,111.37,74903.0,108.8439,108.9872,106.225,106.4449,74903.0
2020-04-28 11:00:00,111.39,112.47,111.19,111.37,35272.0,106.464,107.4962,106.2728,106.4449,35272.0
2020-04-28 11:30:00,111.26,112.13,111.23,111.76,51781.0,106.3397,107.1713,106.3111,106.8176,51781.0
2020-04-28 12:00:00,111.73,111.98,111.01,111.12,34199.0,106.789,107.0279,106.1008,106.2059,34199.0
2020-04-28 12:30:00,111.09,111.12,110.61,110.99,25538.0,106.1773,106.2059,105.7185,106.0817,25538.0
2020-04-28 13:00:00,111.05,111.85,110.96,111.8,60571.0,106.139,106.9036,106.053,106.8559,60571.0
2020-04-28 13:30:00,111.8,112.06,111.52,111.56,38755.0,106.8559,107.1044,106.5882,106.6265,38755.0
2020-04-28 14:00:00,111.56,112.2,110.93,111.37,54842.0,106.6265,107.2382,106.0243,106.4449,54842.0
2020-04-28 14:30:00,111.3,111.51,110.66,111.41,145824.0,106.378,106.5787,105.7663,106.4831,145824.0
2020-04-28 15:00:00,111.38,111.89,111.2,111.77,59029.0,106.4544,106.9419,106.2824,106.8272,59029.0
2020-04-28 15:30:00,111.75,111.75,110.64,110.82,120071.0,106.8081,106.8081,105.7472,105.9192,120071.0
2020-04-29 09:30:00,113.31,115.82,112.77,115.07,76844.0,108.2991,110.6981,107.783,109.9812,76844.0
2020-04-29 10:00:00,115.09,115.69,114.3,114.55,47933.0,110.0004,110.5738,109.2453,109.4842,47933.0
2020-04-29 10:30:00,114.6,115.22,114.6,114.84,28147.0,109.532,110.1246,109.532,109.7614,28147.0
2020-04-29 11:00:00,114.98,115.34,114.55,114.62,28323.0,109.8952,110.2393,109.4842,109.5511,28323.0
2020-04-29 11:30:00,114.6,115.15,114.16,115.08,36696.0,109.532,110.0577,109.1115,109.9908,36696.0
2020-04-29 12:00:00,115.06,115.25,114.75,115.04,76155.0,109.9717,110.1533,109.6754,109.9526,76155.0
2020-04-29 12:30:00,115.09,115.68,115.09,115.45,17377.0,110.0004,110.5643,110.0004,110.3444,17377.0
2020-04-29 13:00:00,115.5,115.61,115.0,115.01,27070.0,110.3922,110.4974,109.9143,109.9239,27070.0
2020-04-29 13:30:00,114.89,115.42,114.75,114.85,101558.0,109.8092,110.3158,109.6754,109.771,101558.0
2020-04-29 14:00:00,114.86,116.38,114.74,116.27,109818.0,109.7805,111.2333,109.6658,111.1282,109818.0
2020-04-29 14:30:00,116.21,116.68,116.12,116.21,94504.0,111.0708,111.52,110.9848,111.0708,94504.0
2020-04-29 15:00:00,116.2,117.21,116.1,117.21,121456.0,111.0613,112.0266,110.9657,112.0266,121456.0
2020-04-29 15:30:00,117.18,117.87,116.36,116.66,371161.0,111.9979,112.6574,111.2142,111.5009,371161.0
2020-04-30 09:30:00,115.18,115.18,112.32,113.92,34797.0,110.0864,110.0864,107.3529,108.8821,34797.0
2020-04-30 10:00:00,113.98,114.7,112.41,113.48,39566.0,108.9395,109.6276,107.4389,108.4616,39566.0
2020-04-30 10:30:00,113.49,113.49,112.44,112.95,33007.0,108.4711,108.4711,107.4676,107.955,33007.0
2020-04-30 11:00:00,112.97,113.35,112.66,112.95,38393.0,107.9741,108.3373,107.6778,107.955,38393.0
2020-04-30 11:30:00,112.86,113.27,112.57,113.0,72746.0,107.869,108.2608,107.5918,108.0028,72746.0
2020-04-30 12:00:00,113.0,113.0,112.0,112.18,48198.0,108.0028,108.0028,107.047,107.2191,48198.0
2020-04-30 12:30:00,112.2,112.94,112.0,112.91,54726.0,107.2382,107.9454,107.047,107.9168,54726.0
2020-04-30 13:00:00,112.85,113.35,112.61,112.86,24687.0,107.8594,108.3373,107.63,107.869,24687.0
2020-04-30 13:30:00,112.88,113.1,112.59,112.84,32427.0,107.8881,108.0984,107.6109,107.8499,32427.0
2020-04-30 14:00:00,112.84,113.11,112.72,113.0,34051.0,107.8499,108.1079,107.7352,108.0028,34051.0
2020-04-30 14:30:00,113.06,113.42,112.59,112.78,44498.0,108.0601,108.4042,107.6109,107.7925,44498.0
2020-04-30 15:00:00,112.78,113.68,112.75,113.45,47108.0,107.7925,108.6527,107.7638,108.4329,47108.0
2020-04-30 15:30:00,113.4,113.51,112.58,112.97,153616.0,108.3851,108.4902,107.6014,107.9741,153616.0
2020-05-01 09:30:00,110.9,111.97,109.55,109.86,27389.0,105.9957,107.0183,104.7054,105.0017,27389.0
2020-05-01 10:00:00,110.05,110.32,107.87,108.27,44218.0,105.1832,105.4413,103.0997,103.482,44218.0
2020-05-01 10:30:00,108.42,109.39,108.42,109.1,24111.0,103.6253,104.5524,103.6253,104.2753,24111.0
2020-05-01 11:00:00,109.08,109.08,108.72,108.97,24929.0,104.2561,104.2561,103.9121,104.151,24929.0
2020-05-01 11:30:00,108.89,108.98,108.02,108.3,33110.0,104.0745,104.1606,103.243,103.5106,33110.0
2020-05-01 12:00:00,108.21,109.0,107.91,108.56,46952.0,103.4246,104.1797,103.1379,103.7591,46952.0
2020-05-01 12:30:00,108.43,108.53,108.11,108.24,17219.0,103.6349,103.7305,103.329,103.4533,17219.0
2020-05-01 13:00:00,108.18,108.43,107.92,108.33,27318.0,103.3959,103.6349,103.1474,103.5393,27318.0
2020-05-01 13:30:00,108.32,108.83,108.04,108.65,27136.0,103.5298,104.0172,103.2621,103.8452,27136.0
2020-05-01 14:00:00,108.59,109.2,108.54,109.11,24835.0,103.7878,104.3708,103.74,104.2848,24835.0
2020-05-01 14:30:00,109.11,109.74,109.05,109.13,52000.0,104.2848,104.887,104.2275,104.3039,52000.0
2020-05-01 15:00:00,109.13,110.3,108.93,110.0,67699.0,104.3039,105.4222,104.1128,105.1355,67699.0
2020-05-01 15:30:00,109.98,110.75,109.59,110.67,254898.0,105.1163,105.8523,104.7436,105.7758,254898.0
2020-05-04 09:30:00,108.86,110.67,107.66,110.2,36983.0,104.0459,105.7758,102.8989,105.3266,36983.0
2020-05-04 10:00:00,110.34,110.83,109.51,110.44,34777.0,105.4604,105.9288,104.6671,105.556,34777.0
2020-05-04 10:30:00,110.19,110.55,109.65,109.93,30878.0,105.3171,105.6611,104.8009,105.0686,30878.0
2020-05-04 11:00:00,109.93,109.98,109.02,109.7,36479.0,105.0686,105.1163,104.1988,104.8487,36479.0
2020-05-04 11:30:00,109.68,109.85,109.47,109.71,20080.0,104.8296,104.9921,104.6289,104.8583,20080.0
2020-05-04 12:00:00,109.71,110.15,109.18,110.11,43266.0,104.8583,105.2788,104.3517,105.2406,43266.0
2020-05-04 12:30:00,110.12,111.16,110.09,111.14,59143.0,105.2502,106.2442,105.2215,106.225,59143.0
2020-05-04 13:00:00,111.15,111.28,109.73,109.83,77527.0,106.2346,106.3589,104.8774,104.973,77527.0
2020-05-04 13:30:00,109.82,110.29,109.76,109.98,33109.0,104.9634,105.4126,104.9061,105.1163,33109.0
2020-05-04 14:00:00,109.95,110.45,109.81,110.2,66667.0,105.0877,105.5656,104.9539,105.3266,66667.0
2020-05-04 14:30:00,110.18,110.68,109.85,110.4,66986.0,105.3075,105.7854,104.9921,105.5178,66986.0
2020-05-04 15:00:00,110.4,111.23,110.32,111.23,50562.0,105.5178,106.3111,105.4413,106.3111,50562.0
2020-05-04 15:30:00,111.21,112.06,111.15,111.78,148476.0,106.2919,107.1044,106.2346,106.8367,148476.0
2020-05-05 09:30:00,112.62,114.13,107.76,110.66,91674.0,107.6396,109.0828,102.9945,105.7663,91674.0
2020-05-05 10:00:00,110.93,111.45,109.42,109.88,63188.0,106.0243,106.5213,104.5811,105.0208,63188.0
2020-05-05 10:30:00,109.71,109.86,107.9,108.78,76416.0,104.8583,105.0017,103.1283,103.9694,76416.0
2020-05-05 11:00:00,108.69,109.76,108.5,108.92,93442.0,103.8834,104.9061,103.7018,104.1032,93442.0
2020-05-05 11:30:00,108.93,109.59,108.49,109.5,37291.0,104.1128,104.7436,103.6922,104.6576,37291.0
2020-05-05 12:00:00,109.47,110.18,109.38,110.05,38108.0,104.6289,105.3075,104.5429,105.1832,38108.0
2020-05-05 12:30:00,110.06,110.42,109.55,109.59,38279.0,105.1928,105.5369,104.7054,104.7436,38279.0
2020-05-05 13:00:00,109.64,109.73,109.31,109.36,38838.0,104.7914,104.8774,104.476,104.5238,38838.0
2020-05-05 13:30:00,109.45,109.67,109.0,109.48,46502.0,104.6098,104.8201,104.1797,104.6385,46502.0
2020-05-05 14:00:00,109.45,109.67,109.07,109.11,40638.0,104.6098,104.8201,104.2466,104.2848,40638.0
2020-05-05 14:30:00,109.07,109.16,108.78,108.87,87258.0,104.2466,104.3326,103.9694,104.0554,87258.0
2020-05-05 15:00:00,108.84,109.57,108.13,108.25,66241.0,104.0268,104.7245,103.3482,103.4628,66241.0
2020-05-05 15:30:00,108.25,108.4,107.62,107.62,345219.0,103.4628,103.6062,102.8607,102.8607,345219.0
2020-05-06 09:30:00,110.82,111.34,107.36,108.14,84575.0,105.9192,106.4162,102.6122,103.3577,84575.0
2020-05-06 10:00:00,108.04,108.64,105.26,107.87,94756.0,103.2621,103.8356,100.6051,103.0997,94756.0
2020-05-06 10:30:00,107.87,108.23,105.42,106.69,59720.0,103.0997,103.4437,100.758,101.9718,59720.0
2020-05-06 11:00:00,106.14,107.22,105.1,105.69,42197.0,101.4462,102.4784,100.4522,101.0161,42197.0
2020-05-06 11:30:00,105.61,105.66,103.13,103.13,178983.0,100.9396,100.9874,98.5693,98.5693,178983.0
2020-05-06 12:00:00,103.28,103.75,102.16,103.37,148305.0,98.7126,99.1619,97.6422,98.7987,148305.0
2020-05-06 12:30:00,103.33,103.63,102.59,102.77,81727.0,98.7604,99.0472,98.0532,98.2252,81727.0
2020-05-06 13:00:00,102.77,102.8,101.86,102.45,73103.0,98.2252,98.2539,97.3554,97.9193,73103.0
2020-05-06 13:30:00,102.47,103.43,102.46,102.87,49108.0,97.9385,98.856,97.9289,98.3208,49108.0
2020-05-06 14:00:00,102.88,103.0,102.28,102.75,63158.0,98.3303,98.445,97.7569,98.2061,63158.0
2020-05-06 14:30:00,102.58,102.85,101.78,102.18,56223.0,98.0436,98.3017,97.279,97.6613,56223.0
2020-05-06 15:00:00,102.14,102.26,100.4,100.55,125816.0,97.6231,97.7377,95.96,96.1034,125816.0
2020-05-06 15:30:00,100.56,100.91,99.76,100.35,273222.0,96.1129,96.4474,95.3483,95.9122,273222.0
2020-05-07 09:30:00,101.0,104.35,100.33,103.12,101920.0,96.5335,99.7353,95.8931,98.5597,101920.0
2020-05-07 10:00:00,103.11,103.35,101.28,102.98,72710.0,98.5502,98.7795,96.8011,98.4259,72710.0
2020-05-07 10:30:00,103.04,103.89,102.72,103.13,47080.0,98.4833,99.2957,98.1774,98.5693,47080.0
2020-05-07 11:00:00,103.11,104.04,102.81,103.64,51654.0,98.5502,99.439,98.2634,99.0567,51654.0
2020-05-07 11:30:00,103.71,103.91,103.12,103.3,37460.0,99.1236,99.3148,98.5597,98.7318,37460.0
2020-05-07 12:00:00,103.28,103.95,103.05,103.95,40351.0,98.7126,99.353,98.4928,99.353,40351.0
2020-05-07 12:30:00,103.98,104.13,103.05,103.13,29445.0,99.3817,99.525,98.4928,98.5693,29445.0
2020-05-07 13:00:00,103.1,103.53,102.62,102.68,27157.0,98.5406,98.9516,98.0818,98.1392,27157.0
2020-05-07 13:30:00,102.7,103.54,102.5,102.93,43080.0,98.1583,98.9611,97.9671,98.3781,43080.0
2020-05-07 14:00:00,102.93,103.6,102.82,103.07,27505.0,98.3781,99.0185,98.273,98.5119,27505.0
2020-05-07 14:30:00,103.09,103.27,102.83,102.95,30384.0,98.531,98.7031,98.2825,98.3972,30384.0
2020-05-07 15:00:00,102.86,102.86,102.11,102.38,42278.0,98.3112,98.3112,97.5944,97.8524,42278.0
2020-05-07 15:30:00,102.34,102.71,101.95,102.19,131328.0,97.8142,98.1678,97.4415,97.6708,131328.0
2020-05-08 09:30:00,104.0,104.65,103.38,103.78,52425.0,99.4008,100.0221,98.8082,99.1905,52425.0
2020-05-08 10:00:00,103.72,104.53,103.36,103.36,52752.0,99.1332,99.9074,98.7891,98.7891,52752.0
2020-05-08 10:30:00,103.45,103.88,102.22,102.52,44900.0,98.8751,99.2861,97.6995,97.9862,44900.0
2020-05-08 11:00:00,102.5,103.34,102.22,102.79,41625.0,97.9671,98.77,97.6995,98.2443,41625.0
2020-05-08 11:30:00,102.86,102.86,101.52,101.69,92429.0,98.3112,98.3112,97.0305,97.193,92429.0
2020-05-08 12:00:00,101.69,102.25,101.69,101.83,44450.0,97.193,97.7282,97.193,97.3268,44450.0
2020-05-08 12:30:00,101.76,102.29,101.72,101.79,35799.0,97.2599,97.7664,97.2216,97.2885,35799.0
2020-05-08 13:00:00,101.79,101.86,101.22,101.3,48611.0,97.2885,97.3554,96.7437,96.8202,48611.0
2020-05-08 13:30:00,101.29,101.74,101.07,101.44,42850.0,96.8106,97.2407,96.6004,96.954,42850.0
2020-05-08 14:00:00,101.46,101.57,100.84,100.84,56339.0,96.9731,97.0783,96.3805,96.3805,56339.0
2020-05-08 14:30:00,100.85,101.35,100.52,101.28,47849.0,96.3901,96.868,96.0747,96.8011,47849.0
2020-05-08 15:00:00,101.27,101.55,101.07,101.07,72014.0,96.7915,97.0591,96.6004,96.6004,72014.0
2020-05-08 15:30:00,101.07,101.28,100.7,101.03,154092.0,96.6004,96.8011,96.2467,96.5621,154092.0
2020-05-11 09:30:00,99.86,99.86,96.43,96.84,95365.0,95.4439,95.4439,92.1656,92.5574,95365.0
2020-05-11 10:00:00,96.77,96.93,95.43,95.58,123123.0,92.4905,92.6435,91.2098,91.3532,123123.0
2020-05-11 10:30:00,95.53,96.03,94.61,94.87,262577.0,91.3054,91.7833,90.4261,90.6746,262577.0
2020-05-11 11:00:00,94.81,95.67,94.8,95.41,75432.0,90.6172,91.4392,90.6077,91.1907,75432.0
2020-05-11 11:30:00,95.51,95.82,95.37,95.5,99464.0,91.2863,91.5825,91.1524,91.2767,99464.0
2020-05-11 12:00:00,95.56,95.73,95.47,95.6,67539.0,91.334,91.4965,91.248,91.3723,67539.0
2020-05-11 12:30:00,95.63,96.49,95.6,96.09,102878.0,91.4009,92.2229,91.3723,91.8406,102878.0
2020-05-11 13:00:00,96.09,96.44,95.88,96.1,60012.0,91.8406,92.1751,91.6399,91.8502,60012.0
2020-05-11 13:30:00,96.14,96.44,95.89,96.44,92270.0,91.8884,92.1751,91.6494,92.1751,92270.0
2020-05-11 14:00:00,96.39,97.14,96.27,96.72,99269.0,92.1273,92.8442,92.0126,92.4427,99269.0
2020-05-11 14:30:00,96.69,97.56,96.63,96.72,72551.0,92.4141,93.2456,92.3567,92.4427,72551.0
2020-05-11 15:00:00,96.79,97.49,96.78,97.29,64384.0,92.5096,93.1787,92.5001,92.9875,64384.0
2020-05-11 15:30:00,97.27,97.64,96.94,97.12,230003.0,92.9684,93.3221,92.653,92.8251,230003.0
2020-05-12 09:30:00,97.62,99.44,97.44,98.12,70028.0,93.3029,95.0425,93.1309,93.7808,70028.0
2020-05-12 10:00:00,98.13,98.39,97.37,97.91,63364.0,93.7904,94.0389,93.064,93.5801,63364.0
2020-05-12 10:30:00,97.99,98.69,97.86,98.11,58974.0,93.6566,94.3256,93.5323,93.7713,58974.0
2020-05-12 11:00:00,98.14,98.82,97.99,98.71,46608.0,93.7999,94.4499,93.6566,94.3447,46608.0
2020-05-12 11:30:00,98.76,99.18,98.53,99.01,40548.0,94.3925,94.794,94.1727,94.6315,40548.0
2020-05-12 12:00:00,98.99,99.33,98.73,99.22,30438.0,94.6124,94.9373,94.3639,94.8322,30438.0
2020-05-12 12:30:00,99.17,99.62,99.14,99.56,36278.0,94.7844,95.2145,94.7557,95.1571,36278.0
2020-05-12 13:00:00,99.58,99.59,98.7,98.79,42831.0,95.1763,95.1858,94.3352,94.4212,42831.0
2020-05-12 13:30:00,98.77,98.99,98.72,98.84,19523.0,94.4021,94.6124,94.3543,94.469,19523.0
2020-05-12 14:00:00,98.92,98.96,98.0,98.26,42503.0,94.5455,94.5837,93.6661,93.9146,42503.0
2020-05-12 14:30:00,98.24,99.04,98.21,99.0,36859.0,93.8955,94.6601,93.8668,94.6219,36859.0
2020-05-12 15:00:00,98.99,99.17,98.77,98.77,89083.0,94.6124,94.7844,94.4021,94.4021,89083.0
2020-05-12 15:30:00,98.78,98.84,98.33,98.73,355470.0,94.4116,94.469,93.9815,94.3639,355470.0
2020-05-13 09:30:00,97.79,100.46,95.67,95.67,118752.0,93.4654,96.0173,91.4392,91.4392,118752.0
2020-05-13 10:00:00,95.66,96.92,95.65,96.67,98056.0,91.4296,92.6339,91.4201,92.395,98056.0
2020-05-13 10:30:00,96.88,97.46,96.72,96.83,125904.0,92.5957,93.15,92.4427,92.5479,125904.0
2020-05-13 11:00:00,96.84,97.0,96.31,96.76,66067.0,92.5574,92.7104,92.0509,92.481,66067.0
2020-05-13 11:30:00,96.7,96.89,95.5,95.83,100216.0,92.4236,92.6052,91.2767,91.5921,100216.0
2020-05-13 12:00:00,95.85,95.98,94.91,95.28,68792.0,91.6112,91.7355,90.7128,91.0664,68792.0
2020-05-13 12:30:00,95.3,95.53,95.05,95.42,28656.0,91.0855,91.3054,90.8466,91.2002,28656.0
2020-05-13 13:00:00,95.44,95.92,95.21,95.68,25255.0,91.2193,91.6781,90.9995,91.4487,25255.0
2020-05-13 13:30:00,95.67,95.72,95.21,95.22,15134.0,91.4392,91.487,90.9995,91.0091,15134.0
2020-05-13 14:00:00,95.16,95.5,95.02,95.09,17725.0,90.9517,91.2767,90.8179,90.8848,17725.0
2020-05-13 14:30:00,95.12,95.12,94.12,94.16,60114.0,90.9135,90.9135,89.9577,89.996,60114.0
2020-05-13 15:00:00,94.2,94.45,92.79,92.93,116582.0,90.0342,90.2731,88.6865,88.8203,116582.0
2020-05-13 15:30:00,92.91,93.45,92.8,93.05,261081.0,88.8012,89.3174,88.6961,88.935,261081.0
2020-05-14 09:30:00,91.57,91.77,88.6,88.93,129948.0,87.5205,87.7116,84.6818,84.9972,129948.0
2020-05-14 10:00:00,88.97,91.55,88.79,91.39,56826.0,85.0355,87.5014,84.8634,87.3485,56826.0
2020-05-14 10:30:00,91.45,95.36,91.45,94.58,104913.0,87.4058,91.1429,87.4058,90.3974,104913.0
2020-05-14 11:00:00,94.54,96.0,94.3,94.39,146446.0,90.3591,91.7546,90.1298,90.2158,146446.0
2020-05-14 11:30:00,94.38,95.26,93.92,95.15,144109.0,90.2062,91.0473,89.7666,90.9422,144109.0
2020-05-14 12:00:00,95.07,95.57,94.89,95.34,130657.0,90.8657,91.3436,90.6937,91.1238,130657.0
2020-05-14 12:30:00,95.34,97.0,95.07,97.0,169499.0,91.1238,92.7104,90.8657,92.7104,169499.0
2020-05-14 13:00:00,96.94,98.27,96.64,97.77,189625.0,92.653,93.9242,92.3663,93.4463,189625.0
2020-05-14 13:30:00,97.61,97.79,96.42,96.46,55722.0,93.2934,93.4654,92.156,92.1942,55722.0
2020-05-14 14:00:00,96.46,97.06,96.14,96.86,92492.0,92.1942,92.7677,91.8884,92.5766,92492.0
2020-05-14 14:30:00,96.87,96.9,95.96,96.5,42034.0,92.5861,92.6148,91.7164,92.2325,42034.0
2020-05-14 15:00:00,96.45,97.01,96.32,96.85,59268.0,92.1847,92.7199,92.0604,92.567,59268.0
2020-05-14 15:30:00,96.84,97.08,96.45,96.86,140923.0,92.5574,92.7868,92.1847,92.5766,140923.0
2020-05-15 09:30:00,96.92,98.36,96.28,96.98,120374.0,92.6339,94.0102,92.0222,92.6912,120374.0
2020-05-15 10:00:00,96.71,98.07,96.44,97.09,52259.0,92.4332,93.733,92.1751,92.7964,52259.0
2020-05-15 10:30:00,96.98,97.27,95.8,96.36,46808.0,92.6912,92.9684,91.5634,92.0987,46808.0
2020-05-15 11:00:00,96.36,97.19,95.59,97.04,71028.0,92.0987,92.892,91.3627,92.7486,71028.0
2020-05-15 11:30:00,96.95,97.13,96.57,96.95,32632.0,92.6626,92.8346,92.2994,92.6626,32632.0
2020-05-15 12:00:00,96.93,98.06,96.86,97.56,48126.0,92.6435,93.7235,92.5766,93.2456,48126.0
2020-05-15 12:30:00,97.51,97.59,96.85,96.93,33615.0,93.1978,93.2743,92.567,92.6435,33615.0
2020-05-15 13:00:00,96.99,97.16,96.91,97.09,30925.0,92.7008,92.8633,92.6243,92.7964,30925.0
2020-05-15 13:30:00,97.16,97.3,96.9,97.13,16859.0,92.8633,92.9971,92.6148,92.8346,16859.0
2020-05-15 14:00:00,97.2,97.43,96.96,97.12,14330.0,92.9015,93.1213,92.6721,92.8251,14330.0
2020-05-15 14:30:00,97.2,97.2,96.34,96.34,22470.0,92.9015,92.9015,92.0795,92.0795,22470.0
2020-05-15 15:00:00,96.39,96.73,96.21,96.26,55045.0,92.1273,92.4523,91.9553,92.0031,55045.0
2020-05-15 15:30:00,96.31,96.4,95.47,96.06,153826.0,92.0509,92.1369,91.248,91.8119,153826.0
2020-05-18 09:30:00,99.55,100.43,99.2,99.46,111236.0,95.1476,95.9887,94.8131,95.0616,111236.0
2020-05-18 10:00:00,99.42,99.9,99.13,99.47,52968.0,95.0233,95.4821,94.7462,95.0711,52968.0
2020-05-18 10:30:00,99.45,100.05,99.09,99.56,33501.0,95.052,95.6255,94.7079,95.1571,33501.0
2020-05-18 11:00:00,99.6,101.16,99.59,101.1,48130.0,95.1954,96.6864,95.1858,96.629,48130.0
2020-05-18 11:30:00,101.17,101.3,100.61,101.09,60168.0,96.6959,96.8202,96.1607,96.6195,60168.0
2020-05-18 12:00:00,101.0,101.25,100.5,100.7,42918.0,96.5335,96.7724,96.0556,96.2467,42918.0
2020-05-18 12:30:00,100.66,100.68,99.97,100.12,29863.0,96.2085,96.2276,95.549,95.6924,29863.0
2020-05-18 13:00:00,100.15,100.68,100.07,100.59,35533.0,95.7211,96.2276,95.6446,96.1416,35533.0
2020-05-18 13:30:00,100.57,100.98,100.41,100.98,29564.0,96.1225,96.5144,95.9696,96.5144,29564.0
2020-05-18 14:00:00,100.98,101.36,100.82,101.35,42517.0,96.5144,96.8775,96.3614,96.868,42517.0
2020-05-18 14:30:00,101.32,102.15,101.32,101.95,32676.0,96.8393,97.6326,96.8393,97.4415,32676.0
2020-05-18 15:00:00,101.98,102.08,101.7,101.84,67497.0,97.4701,97.5657,97.2025,97.3363,67497.0
2020-05-18 15:30:00,101.91,102.23,101.03,101.24,207745.0,97.4032,97.7091,96.5621,96.7629,207745.0
2020-05-19 09:30:00,101.27,101.5,99.35,100.41,90559.0,96.7915,97.0114,94.9564,95.9696,90559.0
2020-05-19 10:00:00,100.41,100.62,99.64,100.0,69780.0,95.9696,96.1703,95.2336,95.5777,69780.0
2020-05-19 10:30:00,100.0,100.85,99.87,100.61,32308.0,95.5777,96.3901,95.4534,96.1607,32308.0
2020-05-19 11:00:00,100.71,101.25,100.64,100.94,45768.0,96.2563,96.7724,96.1894,96.4761,45768.0
2020-05-19 11:30:00,101.01,101.17,100.44,100.61,45249.0,96.543,96.6959,95.9982,96.1607,45249.0
2020-05-19 12:00:00,100.67,101.02,100.41,100.41,45297.0,96.2181,96.5526,95.9696,95.9696,45297.0
2020-05-19 12:30:00,100.34,100.49,100.16,100.48,24992.0,95.9027,96.046,95.7306,96.0365,24992.0
2020-05-19 13:00:00,100.53,100.65,100.24,100.28,14046.0,96.0843,96.1989,95.8071,95.8453,14046.0
2020-05-19 13:30:00,100.3,100.62,100.23,100.48,17037.0,95.8644,96.1703,95.7975,96.0365,17037.0
2020-05-19 14:00:00,100.45,100.69,100.17,100.61,42809.0,96.0078,96.2372,95.7402,96.1607,42809.0
2020-05-19 14:30:00,100.51,100.74,99.62,99.7,30328.0,96.0651,96.285,95.2145,95.291,30328.0
2020-05-19 15:00:00,99.73,100.5,99.56,99.79,40163.0,95.3196,96.0556,95.1571,95.377,40163.0
2020-05-19 15:30:00,99.69,99.7,98.75,99.06,172377.0,95.2814,95.291,94.383,94.6793,172377.0
2020-05-20 09:30:00,99.34,101.52,99.0,101.48,71503.0,94.9469,97.0305,94.6219,96.9922,71503.0
2020-05-20 10:00:00,101.62,102.41,101.51,101.61,55129.0,97.126,97.8811,97.0209,97.1165,55129.0
2020-05-20 10:30:00,101.59,102.12,101.3,101.82,37221.0,97.0974,97.6039,96.8202,97.3172,37221.0
2020-05-20 11:00:00,101.74,102.07,101.13,101.63,39806.0,97.2407,97.5561,96.6577,97.1356,39806.0
2020-05-20 11:30:00,101.62,102.08,101.57,101.99,112775.0,97.126,97.5657,97.0783,97.4797,112775.0
2020-05-20 12:00:00,102.0,102.09,101.7,102.03,59529.0,97.4892,97.5753,97.2025,97.5179,59529.0
2020-05-20 12:30:00,102.05,102.25,101.38,101.52,72799.0,97.537,97.7282,96.8967,97.0305,72799.0
2020-05-20 13:00:00,101.53,101.63,101.33,101.41,50743.0,97.04,97.1356,96.8489,96.9253,50743.0
2020-05-20 13:30:00,101.47,102.01,101.32,101.66,45387.0,96.9827,97.4988,96.8393,97.1643,45387.0
2020-05-20 14:00:00,101.66,101.89,101.12,101.24,126498.0,97.1643,97.3841,96.6482,96.7629,126498.0
2020-05-20 14:30:00,101.26,101.63,100.95,101.45,92794.0,96.782,97.1356,96.4857,96.9636,92794.0
2020-05-20 15:00:00,101.41,101.64,100.96,101.6,82243.0,96.9253,97.1452,96.4952,97.1069,82243.0
2020-05-20 15:30:00,101.67,101.67,101.23,101.52,233467.0,97.1738,97.1738,96.7533,97.0305,233467.0
2020-05-21 09:30:00,100.81,102.09,100.54,101.8,35665.0,96.6774,97.9049,96.4185,97.6268,35665.0
2020-05-21 10:00:00,101.81,102.4,101.55,101.55,28171.0,97.6364,98.2022,97.3871,97.3871,28171.0
2020-05-21 10:30:00,101.5,101.55,100.56,100.62,33406.0,97.3391,97.3871,96.4377,96.4952,33406.0
2020-05-21 11:00:00,100.59,100.59,99.61,100.05,40771.0,96.4664,96.4664,95.5266,95.9486,40771.0
2020-05-21 11:30:00,100.08,100.21,99.78,99.81,24511.0,95.9773,96.102,95.6896,95.7184,24511.0
2020-05-21 12:00:00,99.83,100.43,99.83,100.31,29396.0,95.7376,96.313,95.7376,96.1979,29396.0
2020-05-21 12:30:00,100.28,100.6,100.1,100.31,47794.0,96.1691,96.476,95.9965,96.1979,47794.0
2020-05-21 13:00:00,100.36,100.82,100.14,100.42,59576.0,96.2459,96.687,96.0349,96.3034,59576.0
2020-05-21 13:30:00,100.45,100.8,100.29,100.64,36282.0,96.3322,96.6678,96.1787,96.5144,36282.0
2020-05-21 14:00:00,100.67,101.49,100.6,101.48,53803.0,96.5432,97.3295,96.476,97.3199,53803.0
2020-05-21 14:30:00,101.49,101.69,100.85,101.1,67897.0,97.3295,97.5213,96.7158,96.9555,67897.0
2020-05-21 15:00:00,101.07,101.43,100.92,101.01,59418.0,96.9268,97.272,96.7829,96.8692,59418.0
2020-05-21 15:30:00,101.04,101.05,100.41,100.6,137150.0,96.898,96.9076,96.2938,96.476,137150.0
2020-05-22 09:30:00,101.75,102.13,99.83,99.85,144925.0,97.5789,97.9433,95.7376,95.7568,144925.0
2020-05-22 10:00:00,99.85,99.95,98.69,99.73,109437.0,95.7568,95.8527,94.6443,95.6417,109437.0
2020-05-22 10:30:00,99.8,99.86,98.85,98.91,51140.0,95.7088,95.7664,94.7978,94.8553,51140.0
2020-05-22 11:00:00,98.81,99.43,98.81,99.23,29892.0,94.7594,95.354,94.7594,95.1622,29892.0
2020-05-22 11:30:00,99.18,99.27,98.81,98.86,58985.0,95.1142,95.2005,94.7594,94.8074,58985.0
2020-05-22 12:00:00,98.9,99.19,98.6,98.78,34229.0,94.8457,95.1238,94.558,94.7306,34229.0
2020-05-22 12:30:00,98.78,99.31,98.78,99.26,25805.0,94.7306,95.2389,94.7306,95.191,25805.0
2020-05-22 13:00:00,99.19,99.25,98.96,99.01,26151.0,95.1238,95.1814,94.9033,94.9512,26151.0
2020-05-22 13:30:00,99.0,99.22,98.96,99.15,26896.0,94.9416,95.1526,94.9033,95.0855,26896.0
2020-05-22 14:00:00,99.16,99.68,99.12,99.68,68586.0,95.0951,95.5937,95.0567,95.5937,68586.0
2020-05-22 14:30:00,99.68,99.71,99.22,99.71,42067.0,95.5937,95.6225,95.1526,95.6225,42067.0
2020-05-22 15:00:00,99.65,99.77,99.34,99.67,42099.0,95.565,95.68,95.2677,95.5841,42099.0
2020-05-22 15:30:00,99.68,99.93,99.57,99.83,117371.0,95.5937,95.8335,95.4882,95.7376,117371.0
2020-05-26 09:30:00,103.27,103.61,101.02,103.42,237151.0,99.0366,99.3626,96.8788,99.1804,237151.0
2020-05-26 10:00:00,103.32,103.63,102.86,103.51,69816.0,99.0845,99.3818,98.6434,99.2667,69816.0
2020-05-26 10:30:00,103.5,104.2,103.35,103.68,49150.0,99.2571,99.9284,99.1133,99.4298,49150.0
2020-05-26 11:00:00,103.68,104.05,103.31,103.44,37467.0,99.4298,99.7846,99.0749,99.1996,37467.0
2020-05-26 11:30:00,103.46,103.77,103.14,103.63,53961.0,99.2188,99.5161,98.9119,99.3818,53961.0
2020-05-26 12:00:00,103.6,103.61,103.23,103.25,34412.0,99.353,99.3626,98.9982,99.0174,34412.0
2020-05-26 12:30:00,103.27,103.67,103.26,103.54,56478.0,99.0366,99.4202,99.027,99.2955,56478.0
2020-05-26 13:00:00,103.54,103.83,103.47,103.73,111445.0,99.2955,99.5736,99.2284,99.4777,111445.0
2020-05-26 13:30:00,103.72,104.03,103.25,103.25,130958.0,99.4681,99.7654,99.0174,99.0174,130958.0
2020-05-26 14:00:00,103.24,105.09,103.24,105.04,44890.0,99.0078,100.782,99.0078,100.734,44890.0
2020-05-26 14:30:00,105.06,105.22,104.75,104.93,113614.0,100.7532,100.9066,100.4559,100.6285,113614.0
2020-05-26 15:00:00,104.94,105.0,104.62,104.73,77814.0,100.6381,100.6957,100.3312,100.4367,77814.0
2020-05-26 15:30:00,104.73,105.1,104.38,104.71,336265.0,100.4367,100.7916,100.1011,100.4175,336265.0
2020-05-27 09:30:00,108.85,109.81,106.98,109.21,183743.0,104.3878,105.3085,102.5945,104.7331,183743.0
2020-05-27 10:00:00,109.1,109.68,108.69,109.45,117829.0,104.6276,105.1838,104.2344,104.9632,117829.0
2020-05-27 10:30:00,109.48,109.81,108.14,109.76,115686.0,104.992,105.3085,103.7069,105.2605,115686.0
2020-05-27 11:00:00,109.79,110.44,109.3,110.03,131961.0,105.2893,105.9126,104.8194,105.5195,131961.0
2020-05-27 11:30:00,110.06,110.61,109.52,110.53,97991.0,105.5482,106.0757,105.0304,105.999,97991.0
2020-05-27 12:00:00,110.46,110.77,109.51,109.63,78459.0,105.9318,106.2291,105.0208,105.1358,78459.0
2020-05-27 12:30:00,109.67,110.01,109.46,109.89,83313.0,105.1742,105.5003,104.9728,105.3852,83313.0
2020-05-27 13:00:00,109.84,110.01,109.38,109.43,70235.0,105.3372,105.5003,104.8961,104.944,70235.0
2020-05-27 13:30:00,109.42,109.8,109.05,109.14,61270.0,104.9345,105.2989,104.5796,104.6659,61270.0
2020-05-27 14:00:00,109.14,109.97,109.11,109.88,87646.0,104.6659,105.4619,104.6372,105.3756,87646.0
2020-05-27 14:30:00,109.9,110.28,109.58,109.78,104132.0,105.3948,105.7592,105.0879,105.2797,104132.0
2020-05-27 15:00:00,109.76,110.5,109.73,110.09,163068.0,105.2605,105.9702,105.2318,105.577,163068.0
2020-05-27 15:30:00,110.11,111.58,110.0,111.5,267402.0,105.5962,107.0059,105.4907,106.9292,267402.0
2020-05-28 09:30:00,112.7,113.11,109.74,110.75,90652.0,108.08,108.4732,105.2413,106.2099,90652.0
2020-05-28 10:00:00,110.75,111.17,109.77,110.09,49887.0,106.2099,106.6127,105.2701,105.577,49887.0
2020-05-28 10:30:00,110.21,111.25,109.96,110.51,33861.0,105.6921,106.6894,105.4523,105.9798,33861.0
2020-05-28 11:00:00,110.5,111.17,110.25,111.08,38384.0,105.9702,106.6127,105.7304,106.5264,38384.0
2020-05-28 11:30:00,111.08,111.21,110.56,110.82,31572.0,106.5264,106.6511,106.0277,106.2771,31572.0
2020-05-28 12:00:00,110.88,111.19,110.34,110.95,34760.0,106.3346,106.6319,105.8167,106.4017,34760.0
2020-05-28 12:30:00,110.96,111.17,110.85,111.14,54017.0,106.4113,106.6127,106.3058,106.5839,54017.0
2020-05-28 13:00:00,111.09,111.29,110.9,111.28,27434.0,106.536,106.7278,106.3538,106.7182,27434.0
2020-05-28 13:30:00,111.22,111.65,111.0,111.48,41933.0,106.6607,107.073,106.4497,106.91,41933.0
2020-05-28 14:00:00,111.54,111.77,111.3,111.36,47252.0,106.9676,107.1881,106.7374,106.7949,47252.0
2020-05-28 14:30:00,111.4,111.58,110.97,111.45,108572.0,106.8333,107.0059,106.4209,106.8812,108572.0
2020-05-28 15:00:00,111.45,111.64,111.03,111.03,78533.0,106.8812,107.0635,106.4785,106.4785,78533.0
2020-05-28 15:30:00,111.03,111.13,110.05,110.32,142972.0,106.4785,106.5744,105.5386,105.7976,142972.0
2020-05-29 09:30:00,109.61,109.61,108.01,108.52,30299.0,105.1167,105.1167,103.5823,104.0714,30299.0
2020-05-29 10:00:00,108.59,109.8,108.19,109.03,31691.0,104.1385,105.2989,103.7549,104.5604,31691.0
2020-05-29 10:30:00,109.05,109.13,108.19,108.33,27333.0,104.5796,104.6563,103.7549,103.8891,27333.0
2020-05-29 11:00:00,108.39,108.9,108.39,108.65,14427.0,103.9467,104.4358,103.9467,104.196,14427.0
2020-05-29 11:30:00,108.61,108.9,108.5,108.56,12561.0,104.1577,104.4358,104.0522,104.1097,12561.0
2020-05-29 12:00:00,108.47,108.57,108.29,108.51,12591.0,104.0234,104.1193,103.8508,104.0618,12591.0
2020-05-29 12:30:00,108.47,109.05,108.35,108.96,17064.0,104.0234,104.5796,103.9083,104.4933,17064.0
2020-05-29 13:00:00,108.86,109.03,108.63,108.87,8712.0,104.3974,104.5604,104.1768,104.407,8712.0
2020-05-29 13:30:00,108.88,108.98,108.48,108.71,21595.0,104.4166,104.5125,104.033,104.2536,21595.0
2020-05-29 14:00:00,108.67,109.29,108.56,109.25,17564.0,104.2152,104.8098,104.1097,104.7714,17564.0
2020-05-29 14:30:00,109.29,109.65,108.4,109.65,55506.0,104.8098,105.155,103.9563,105.155,55506.0
2020-05-29 15:00:00,109.87,109.96,108.62,108.66,65978.0,105.366,105.4523,104.1673,104.2056,65978.0
2020-05-29 15:30:00,108.73,108.84,108.0,108.32,165366.0,104.2727,104.3782,103.5727,103.8796,165366.0
2020-06-01 09:30:00,108.07,109.28,107.49,108.95,53503.0,103.6398,104.8002,103.0836,104.4837,53503.0
2020-06-01 10:00:00,108.87,108.9,107.6,108.0,99853.0,104.407,104.4358,103.1891,103.5727,99853.0
2020-06-01 10:30:00,108.13,108.42,107.98,108.04,129719.0,103.6973,103.9755,103.5535,103.611,129719.0
2020-06-01 11:00:00,108.05,108.1,107.46,108.07,38402.0,103.6206,103.6686,103.0548,103.6398,38402.0
2020-06-01 11:30:00,108.1,108.2,107.9,108.08,116697.0,103.6686,103.7645,103.4768,103.6494,116697.0
2020-06-01 12:00:00,108.03,108.3,107.9,108.17,152871.0,103.6014,103.8604,103.4768,103.7357,152871.0
2020-06-01 12:30:00,108.2,108.47,108.09,108.12,72871.0,103.7645,104.0234,103.659,103.6878,72871.0
2020-06-01 13:00:00,108.19,108.22,107.86,108.0,42641.0,103.7549,103.7837,103.4384,103.5727,42641.0
2020-06-01 13:30:00,108.0,108.49,107.87,108.19,115712.0,103.5727,104.0426,103.448,103.7549,115712.0
2020-06-01 14:00:00,108.25,108.26,107.26,107.31,35451.0,103.8124,103.822,102.863,102.911,35451.0
2020-06-01 14:30:00,107.36,108.17,107.22,108.04,51950.0,102.9589,103.7357,102.8246,103.611,51950.0
2020-06-01 15:00:00,108.07,108.1,107.71,107.8,48119.0,103.6398,103.6686,103.2946,103.3809,48119.0
2020-06-01 15:30:00,107.83,108.21,107.11,107.29,389680.0,103.4096,103.7741,102.7192,102.8918,389680.0
2020-06-02 09:30:00,107.81,108.69,107.1,108.66,160644.0,103.3905,104.2344,102.7096,104.2056,160644.0
2020-06-02 10:00:00,108.59,109.33,108.51,108.97,364779.0,104.1385,104.8481,104.0618,104.5029,364779.0
2020-06-02 10:30:00,109.01,109.1,108.11,108.5,72210.0,104.5413,104.6276,103.6782,104.0522,72210.0
2020-06-02 11:00:00,108.5,109.2,108.38,108.91,35392.0,104.0522,104.7235,103.9371,104.4454,35392.0
2020-06-02 11:30:00,108.87,109.24,108.62,109.01,124794.0,104.407,104.7618,104.1673,104.5413,124794.0
2020-06-02 12:00:00,109.0,109.08,108.8,109.0,123898.0,104.5317,104.6084,104.3399,104.5317,123898.0
2020-06-02 12:30:00,109.0,110.59,108.68,109.92,536460.0,104.5317,106.0565,104.2248,105.414,536460.0
2020-06-02 13:00:00,110.0,110.17,109.62,109.82,82440.0,105.4907,105.6537,105.1263,105.3181,82440.0
2020-06-02 13:30:00,109.87,109.94,109.46,109.48,41401.0,105.366,105.4331,104.9728,104.992,41401.0
2020-06-02 14:00:00,109.52,109.89,109.45,109.75,38507.0,105.0304,105.3852,104.9632,105.2509,38507.0
2020-06-02 14:30:00,109.76,110.64,109.49,110.42,54574.0,105.2605,106.1044,105.0016,105.8935,54574.0
2020-06-02 15:00:00,110.42,110.58,110.11,110.39,98325.0,105.8935,106.0469,105.5962,105.8647,98325.0
2020-06-02 15:30:00,110.41,110.6,109.61,110.55,210077.0,105.8839,106.0661,105.1167,106.0181,210077.0
2020-06-03 09:30:00,112.14,115.82,111.8,115.7,192206.0,107.543,111.0721,107.2169,110.957,192206.0
2020-06-03 10:00:00,115.74,117.64,115.39,117.22,164523.0,110.9954,112.8175,110.6597,112.4147,164523.0
2020-06-03 10:30:00,117.3,118.56,117.22,118.48,178992.0,112.4914,113.6998,112.4147,113.6231,178992.0
2020-06-03 11:00:00,118.45,119.42,118.25,118.68,122500.0,113.5943,114.5245,113.4025,113.8149,122500.0
2020-06-03 11:30:00,118.73,119.01,117.85,118.0,57042.0,113.8628,114.1313,113.0189,113.1627,57042.0
2020-06-03 12:00:00,118.02,119.15,117.9,118.76,96036.0,113.1819,114.2656,113.0668,113.8916,96036.0
2020-06-03 12:30:00,118.76,118.83,117.44,117.67,51245.0,113.8916,113.9587,112.6257,112.8463,51245.0
2020-06-03 13:00:00,117.72,117.79,117.3,117.46,36439.0,112.8942,112.9613,112.4914,112.6449,36439.0
2020-06-03 13:30:00,117.46,117.79,117.07,117.09,32221.0,112.6449,112.9613,112.2709,112.29,32221.0
2020-06-03 14:00:00,117.12,117.46,116.75,117.13,44807.0,112.3188,112.6449,111.964,112.3284,44807.0
2020-06-03 14:30:00,117.09,117.57,116.88,117.28,72012.0,112.29,112.7504,112.0886,112.4722,72012.0
2020-06-03 15:00:00,117.29,117.46,116.93,117.25,56764.0,112.4818,112.6449,112.1366,112.4435,56764.0
2020-06-03 15:30:00,117.25,118.4,117.15,118.37,424242.0,112.4435,113.5463,112.3476,113.5176,424242.0
2020-06-04 09:30:00,117.56,119.12,117.53,118.46,77817.0,112.7408,114.2368,112.712,113.6039,77817.0
2020-06-04 10:00:00,118.57,119.52,118.4,119.46,71705.0,113.7094,114.6204,113.5463,114.5629,71705.0
2020-06-04 10:30:00,119.56,121.33,119.46,121.07,166108.0,114.6588,116.3562,114.5629,116.1069,166108.0
2020-06-04 11:00:00,121.08,122.6,120.9,121.26,223330.0,116.1165,117.5742,115.9438,116.2891,223330.0
2020-06-04 11:30:00,121.31,121.5,119.6,119.98,75102.0,116.337,116.5193,114.6971,115.0616,75102.0
2020-06-04 12:00:00,119.92,120.94,119.92,120.34,35173.0,115.004,115.9822,115.004,115.4068,35173.0
2020-06-04 12:30:00,120.26,120.66,119.69,120.04,55942.0,115.3301,115.7137,114.7835,115.1191,55942.0
2020-06-04 13:00:00,120.07,120.57,119.75,120.57,28288.0,115.1479,115.6274,114.841,115.6274,28288.0
2020-06-04 13:30:00,120.52,120.6,119.96,120.01,21826.0,115.5794,115.6561,115.0424,115.0903,21826.0
2020-06-04 14:00:00,119.93,120.45,119.82,120.45,49468.0,115.0136,115.5123,114.9081,115.5123,49468.0
2020-06-04 14:30:00,120.45,120.79,119.42,119.62,43238.0,115.5123,115.8384,114.5245,114.7163,43238.0
2020-06-04 15:00:00,119.61,119.89,119.46,119.83,48727.0,114.7067,114.9753,114.5629,114.9177,48727.0
2020-06-04 15:30:00,119.85,120.65,119.85,120.64,144486.0,114.9369,115.7041,114.9369,115.6945,144486.0
2020-06-05 09:30:00,125.27,128.79,123.99,124.05,136602.0,120.1347,123.5104,118.9072,118.9647,136602.0
2020-06-05 10:00:00,124.39,125.68,123.99,124.62,51503.0,119.2908,120.5279,118.9072,119.5114,51503.0
2020-06-05 10:30:00,124.66,125.7,123.93,125.43,52808.0,119.5497,120.5471,118.8496,120.2881,52808.0
2020-06-05 11:00:00,125.42,126.47,125.26,126.47,34987.0,120.2786,121.2855,120.1251,121.2855,34987.0
2020-06-05 11:30:00,126.45,126.65,125.64,126.5,38814.0,121.2663,121.4581,120.4895,121.3143,38814.0
2020-06-05 12:00:00,126.64,126.64,124.84,125.49,29716.0,121.4485,121.4485,119.7223,120.3457,29716.0
2020-06-05 12:30:00,125.53,126.26,125.52,126.12,29564.0,120.384,121.0841,120.3745,120.9499,29564.0
2020-06-05 13:00:00,126.14,126.69,125.84,126.25,34842.0,120.969,121.4965,120.6813,121.0745,34842.0
2020-06-05 13:30:00,126.18,126.18,124.63,125.12,27949.0,121.0074,121.0074,119.5209,119.9909,27949.0
2020-06-05 14:00:00,125.12,125.52,124.8,124.93,30479.0,119.9909,120.3745,119.684,119.8086,30479.0
2020-06-05 14:30:00,125.01,125.32,124.21,124.43,35974.0,119.8854,120.1827,119.1182,119.3291,35974.0
2020-06-05 15:00:00,124.47,124.76,124.0,124.65,68012.0,119.3675,119.6456,118.9168,119.5401,68012.0
2020-06-05 15:30:00,124.64,124.64,123.23,124.13,163228.0,119.5305,119.5305,118.1783,119.0414,163228.0
2020-06-08 09:30:00,125.04,127.01,124.31,124.59,52460.0,119.9141,121.8034,119.2141,119.4826,52460.0
2020-06-08 10:00:00,124.4,124.59,123.66,123.8,36160.0,119.3004,119.4826,118.5907,118.725,36160.0
2020-06-08 10:30:00,123.92,124.62,123.76,123.94,43283.0,118.84,119.5114,118.6866,118.8592,43283.0
2020-06-08 11:00:00,124.05,124.4,123.23,123.5,29797.0,118.9647,119.3004,118.1783,118.4373,29797.0
2020-06-08 11:30:00,123.63,124.45,123.48,123.93,42710.0,118.5619,119.3483,118.4181,118.8496,42710.0
2020-06-08 12:00:00,123.97,124.49,123.7,123.75,20779.0,118.888,119.3867,118.6291,118.677,20779.0
2020-06-08 12:30:00,123.77,123.92,122.96,123.12,28672.0,118.6962,118.84,117.9194,118.0728,28672.0
2020-06-08 13:00:00,123.15,123.37,122.65,122.65,24997.0,118.1016,118.3126,117.6221,117.6221,24997.0
2020-06-08 13:30:00,122.72,123.19,122.61,123.19,29553.0,117.6892,118.14,117.5837,118.14,29553.0
2020-06-08 14:00:00,123.19,123.61,123.0,123.14,25761.0,118.14,118.5428,117.9578,118.092,25761.0
2020-06-08 14:30:00,123.06,123.22,122.82,123.03,17807.0,118.0153,118.1687,117.7851,117.9865,17807.0
2020-06-08 15:00:00,122.91,124.16,122.91,123.97,45180.0,117.8715,119.0702,117.8715,118.888,45180.0
2020-06-08 15:30:00,124.01,124.41,123.91,124.08,196297.0,118.9264,119.31,118.8305,118.9935,196297.0
2020-06-09 09:30:00,121.5,122.72,119.53,120.38,60951.0,116.5193,117.6892,114.63,115.4452,60951.0
2020-06-09 10:00:00,120.2,121.42,119.73,121.29,44861.0,115.2725,116.4425,114.8218,116.3179,44861.0
2020-06-09 10:30:00,121.22,122.24,120.76,121.19,52256.0,116.2507,117.2289,115.8096,116.222,52256.0
2020-06-09 11:00:00,121.1,121.28,120.08,120.16,44616.0,116.1357,116.3083,115.1575,115.2342,44616.0
2020-06-09 11:30:00,120.09,120.39,119.56,119.56,36649.0,115.1671,115.4548,114.6588,114.6588,36649.0
2020-06-09 12:00:00,119.5,120.34,119.47,119.75,39818.0,114.6012,115.4068,114.5725,114.841,39818.0
2020-06-09 12:30:00,119.74,120.18,119.27,119.48,44804.0,114.8314,115.2534,114.3807,114.5821,44804.0
2020-06-09 13:00:00,119.48,120.17,119.48,120.07,45906.0,114.5821,115.2438,114.5821,115.1479,45906.0
2020-06-09 13:30:00,120.07,120.07,119.03,119.04,52273.0,115.1479,115.1479,114.1505,114.1601,52273.0
2020-06-09 14:00:00,119.0,119.03,118.24,118.47,53620.0,114.1217,114.1505,113.3929,113.6135,53620.0
2020-06-09 14:30:00,118.41,119.1,118.29,118.98,52185.0,113.5559,114.2176,113.4408,114.1026,52185.0
2020-06-09 15:00:00,118.98,119.6,118.72,119.6,49931.0,114.1026,114.6971,113.8532,114.6971,49931.0
2020-06-09 15:30:00,119.57,119.58,117.62,118.05,216040.0,114.6684,114.678,112.7983,113.2107,216040.0
2020-06-10 09:30:00,116.62,117.06,115.05,116.28,82268.0,111.8393,112.2613,110.3337,111.5132,82268.0
2020-06-10 10:00:00,116.3,116.38,114.49,115.75,29737.0,111.5324,111.6091,109.7966,111.005,29737.0
2020-06-10 10:30:00,115.78,116.84,115.4,115.73,24130.0,111.0337,112.0503,110.6693,110.9858,24130.0
2020-06-10 11:00:00,115.66,115.82,115.09,115.28,19691.0,110.9187,111.0721,110.372,110.5542,19691.0
2020-06-10 11:30:00,115.27,116.75,114.9,116.75,21823.0,110.5446,111.964,110.1898,111.964,21823.0
2020-06-10 12:00:00,116.69,117.27,116.56,116.99,21819.0,111.9064,112.4627,111.7818,112.1941,21819.0
2020-06-10 12:30:00,116.99,117.51,116.96,117.12,22059.0,112.1941,112.6928,112.1654,112.3188,22059.0
2020-06-10 13:00:00,117.12,117.21,116.75,116.82,13109.0,112.3188,112.4051,111.964,112.0311,13109.0
2020-06-10 13:30:00,116.8,116.95,116.56,116.56,32032.0,112.0119,112.1558,111.7818,111.7818,32032.0
2020-06-10 14:00:00,116.6,117.83,116.6,117.67,30528.0,111.8201,112.9997,111.8201,112.8463,30528.0
2020-06-10 14:30:00,117.62,117.71,116.02,116.32,33325.0,112.7983,112.8846,111.2639,111.5516,33325.0
2020-06-10 15:00:00,116.23,116.74,115.79,116.73,30326.0,111.4653,111.9544,111.0433,111.9448,30326.0
2020-06-10 15:30:00,116.77,116.87,116.07,116.07,93076.0,111.9832,112.0791,111.3118,111.3118,93076.0
2020-06-11 09:30:00,112.01,114.44,110.73,113.54,116012.0,107.4183,109.7487,106.1908,108.8856,116012.0
2020-06-11 10:00:00,113.63,113.75,112.43,112.52,62460.0,108.9719,109.087,107.8211,107.9074,62460.0
2020-06-11 10:30:00,112.53,112.87,111.92,111.93,44713.0,107.917,108.243,107.332,107.3416,44713.0
2020-06-11 11:00:00,111.93,112.38,111.31,111.46,43970.0,107.3416,107.7731,106.747,106.8908,43970.0
2020-06-11 11:30:00,111.51,111.85,110.26,110.52,47794.0,106.9388,107.2648,105.74,105.9894,47794.0
2020-06-11 12:00:00,110.43,110.47,109.42,109.75,41349.0,105.9031,105.9414,104.9345,105.2509,41349.0
2020-06-11 12:30:00,109.69,110.54,109.54,110.27,43898.0,105.1934,106.0085,105.0495,105.7496,43898.0
2020-06-11 13:00:00,110.3,111.11,110.29,110.64,40120.0,105.7784,106.5552,105.7688,106.1044,40120.0
2020-06-11 13:30:00,110.64,111.23,110.57,110.93,38600.0,106.1044,106.6703,106.0373,106.3826,38600.0
2020-06-11 14:00:00,110.86,110.86,110.06,110.46,39922.0,106.3154,106.3154,105.5482,105.9318,39922.0
2020-06-11 14:30:00,110.42,110.42,109.38,110.06,54731.0,105.8935,105.8935,104.8961,105.5482,54731.0
2020-06-11 15:00:00,110.04,110.22,109.26,109.58,113437.0,105.529,105.7017,104.781,105.0879,113437.0
2020-06-11 15:30:00,109.55,110.18,108.89,109.06,208854.0,105.0591,105.6633,104.4262,104.5892,208854.0
2020-06-12 09:30:00,113.4,115.8,113.27,114.43,95449.0,108.7513,111.0529,108.6266,109.7391,95449.0
2020-06-12 10:00:00,114.09,114.41,112.13,112.18,27923.0,109.413,109.7199,107.5334,107.5813,27923.0
2020-06-12 10:30:00,112.14,112.74,111.38,111.41,42613.0,107.543,108.1184,106.8141,106.8429,42613.0
2020-06-12 11:00:00,111.76,112.29,111.15,112.09,39780.0,107.1785,107.6868,106.5935,107.495,39780.0
2020-06-12 11:30:00,111.91,113.18,111.51,113.18,24370.0,107.3224,108.5403,106.9388,108.5403,24370.0
2020-06-12 12:00:00,113.18,113.79,112.83,113.38,44253.0,108.5403,109.1253,108.2047,108.7321,44253.0
2020-06-12 12:30:00,113.4,113.4,112.19,112.91,27110.0,108.7513,108.7513,107.5909,108.2814,27110.0
2020-06-12 13:00:00,112.99,113.0,111.76,111.87,25364.0,108.3581,108.3677,107.1785,107.284,25364.0
2020-06-12 13:30:00,111.95,111.95,110.17,110.17,31357.0,107.3607,107.3607,105.6537,105.6537,31357.0
2020-06-12 14:00:00,110.26,111.65,110.25,111.49,26317.0,105.74,107.073,105.7304,106.9196,26317.0
2020-06-12 14:30:00,111.56,112.2,110.76,111.15,38109.0,106.9867,107.6005,106.2195,106.5935,38109.0
2020-06-12 15:00:00,111.2,112.22,111.17,111.47,42103.0,106.6415,107.6197,106.6127,106.9004,42103.0
2020-06-12 15:30:00,111.43,112.98,111.31,112.14,160627.0,106.8621,108.3485,106.747,107.543,160627.0
2020-06-15 09:30:00,108.43,109.59,107.0,108.59,47394.0,103.985,105.0975,102.6137,104.1385,47394.0
2020-06-15 10:00:00,108.49,109.72,108.37,109.06,32244.0,104.0426,105.2222,103.9275,104.5892,32244.0
2020-06-15 10:30:00,108.98,110.84,108.98,110.68,34686.0,104.5125,106.2962,104.5125,106.1428,34686.0
2020-06-15 11:00:00,110.73,111.49,110.51,110.63,17624.0,106.1908,106.9196,105.9798,106.0949,17624.0
2020-06-15 11:30:00,110.45,110.74,110.0,110.53,18639.0,105.9222,106.2003,105.4907,105.999,18639.0
2020-06-15 12:00:00,110.54,111.99,110.54,111.9,17854.0,106.0085,107.3991,106.0085,107.3128,17854.0
2020-06-15 12:30:00,111.97,112.25,111.62,112.08,17371.0,107.3799,107.6484,107.0443,107.4854,17371.0
2020-06-15 13:00:00,112.11,112.79,112.1,112.37,12040.0,107.5142,108.1663,107.5046,107.7635,12040.0
2020-06-15 13:30:00,112.36,112.36,111.62,111.72,11091.0,107.7539,107.7539,107.0443,107.1402,11091.0
2020-06-15 14:00:00,111.8,113.66,111.8,113.26,15264.0,107.2169,109.0006,107.2169,108.617,15264.0
2020-06-15 14:30:00,113.5,113.52,112.56,112.56,21514.0,108.8472,108.8664,107.9457,107.9457,21514.0
2020-06-15 15:00:00,112.61,113.18,112.45,112.45,25741.0,107.9937,108.5403,107.8402,107.8402,25741.0
2020-06-15 15:30:00,112.54,113.31,111.81,113.23,78468.0,107.9266,108.665,107.2265,108.5883,78468.0
2020-06-16 09:30:00,125.28,128.24,124.24,124.88,550877.0,120.1443,122.983,119.1469,119.7607,550877.0
2020-06-16 10:00:00,124.88,124.88,123.18,124.03,165836.0,119.7607,119.7607,118.1304,118.9455,165836.0
2020-06-16 10:30:00,123.97,124.23,121.04,121.32,169000.0,118.888,119.1373,116.0781,116.3466,169000.0
2020-06-16 11:00:00,121.07,123.76,120.53,122.74,83337.0,116.1069,118.6866,115.589,117.7084,83337.0
2020-06-16 11:30:00,122.78,124.25,122.54,122.9,174188.0,117.7468,119.1565,117.5166,117.8619,174188.0
2020-06-16 12:00:00,122.92,123.12,122.42,122.81,63121.0,117.881,118.0728,117.4015,117.7756,63121.0
2020-06-16 12:30:00,122.94,123.59,122.69,123.39,50627.0,117.9002,118.5236,117.6605,118.3318,50627.0
2020-06-16 13:00:00,123.42,124.1,123.39,123.39,47862.0,118.3605,119.0127,118.3318,118.3318,47862.0
2020-06-16 13:30:00,123.31,123.54,122.41,122.77,53629.0,118.2551,118.4756,117.3919,117.7372,53629.0
2020-06-16 14:00:00,122.78,124.21,122.47,123.57,147575.0,117.7468,119.1182,117.4495,118.5044,147575.0
2020-06-16 14:30:00,123.61,124.11,123.04,123.29,73101.0,118.5428,119.0223,117.9961,118.2359,73101.0
2020-06-16 15:00:00,123.29,123.38,122.11,122.63,115283.0,118.2359,118.3222,117.1042,117.6029,115283.0
2020-06-16 15:30:00,122.63,123.32,122.23,123.16,287680.0,117.6029,118.2646,117.2193,118.1112,287680.0
2020-06-17 09:30:00,123.0,123.62,120.79,121.32,64455.0,117.9578,118.5523,115.8384,116.3466,64455.0
2020-06-17 10:00:00,121.35,121.43,119.82,119.89,39574.0,116.3754,116.4521,114.9081,114.9753,39574.0
2020-06-17 10:30:00,119.91,120.93,119.49,120.22,49457.0,114.9944,115.9726,114.5917,115.2917,49457.0
2020-06-17 11:00:00,120.34,120.42,119.56,119.77,30899.0,115.4068,115.4835,114.6588,114.8602,30899.0
2020-06-17 11:30:00,119.74,121.24,119.74,121.24,27895.0,114.8314,116.2699,114.8314,116.2699,27895.0
2020-06-17 12:00:00,121.22,121.22,120.48,120.48,31745.0,116.2507,116.2507,115.5411,115.5411,31745.0
2020-06-17 12:30:00,120.51,120.91,119.81,120.07,24629.0,115.5698,115.9534,114.8985,115.1479,24629.0
2020-06-17 13:00:00,120.14,120.49,120.0,120.0,21668.0,115.215,115.5507,115.0807,115.0807,21668.0
2020-06-17 13:30:00,120.0,120.25,119.92,120.05,24585.0,115.0807,115.3205,115.004,115.1287,24585.0
2020-06-17 14:00:00,120.06,120.06,119.57,119.57,25892.0,115.1383,115.1383,114.6684,114.6684,25892.0
2020-06-17 14:30:00,119.48,119.98,118.61,118.67,58342.0,114.5821,115.0616,113.7477,113.8053,58342.0
2020-06-17 15:00:00,118.64,118.91,118.36,118.8,66421.0,113.7765,114.0354,113.508,113.9299,66421.0
2020-06-17 15:30:00,118.79,119.19,118.48,118.99,153325.0,113.9203,114.3039,113.6231,114.1121,153325.0
2020-06-18 09:30:00,117.97,121.14,117.63,120.31,55525.0,113.134,116.174,112.8079,115.378,55525.0
2020-06-18 10:00:00,120.3,121.08,119.78,120.74,43351.0,115.3684,116.1165,114.8698,115.7904,43351.0
2020-06-18 10:30:00,120.72,121.26,120.37,121.05,21155.0,115.7712,116.2891,115.4356,116.0877,21155.0
2020-06-18 11:00:00,120.99,121.21,119.94,121.05,29928.0,116.0302,116.2411,115.0232,116.0877,29928.0
2020-06-18 11:30:00,121.23,122.43,121.22,122.02,76955.0,116.2603,117.4111,116.2507,117.0179,76955.0
2020-06-18 12:00:00,122.04,122.91,121.59,122.59,35800.0,117.0371,117.8715,116.6056,117.5646,35800.0
2020-06-18 12:30:00,122.58,122.99,122.24,122.53,95759.0,117.555,117.9482,117.2289,117.507,95759.0
2020-06-18 13:00:00,122.55,122.63,121.5,121.7,25069.0,117.5262,117.6029,116.5193,116.7111,25069.0
2020-06-18 13:30:00,121.72,122.23,121.68,122.21,27056.0,116.7302,117.2193,116.6919,117.2001,27056.0
2020-06-18 14:00:00,122.18,122.25,121.26,121.58,22932.0,117.1714,117.2385,116.2891,116.596,22932.0
2020-06-18 14:30:00,121.62,121.78,121.37,121.43,26644.0,116.6343,116.7878,116.3946,116.4521,26644.0
2020-06-18 15:00:00,121.41,121.45,120.87,121.23,25847.0,116.4329,116.4713,115.9151,116.2603,25847.0
2020-06-18 15:30:00,121.23,121.46,120.24,121.02,100010.0,116.2603,116.4809,115.3109,116.0589,100010.0
2020-06-19 09:30:00,123.5,123.5,121.73,122.5,167567.0,118.4373,118.4373,116.7398,117.4783,167567.0
2020-06-19 10:00:00,122.29,123.33,122.29,122.68,38165.0,117.2769,118.2742,117.2769,117.6509,38165.0
2020-06-19 10:30:00,122.66,123.31,122.42,122.96,26819.0,117.6317,118.2551,117.4015,117.9194,26819.0
2020-06-19 11:00:00,122.92,123.07,122.28,122.63,25963.0,117.881,118.0249,117.2673,117.6029,25963.0
2020-06-19 11:30:00,122.63,122.82,122.39,122.56,20362.0,117.6029,117.7851,117.3728,117.5358,20362.0
2020-06-19 12:00:00,122.52,122.7,121.17,121.44,124229.0,117.4974,117.6701,116.2028,116.4617,124229.0
2020-06-19 12:30:00,121.59,121.76,120.96,121.61,24049.0,116.6056,116.7686,116.0014,116.6247,24049.0
2020-06-19 13:00:00,121.61,121.61,120.4,120.4,16218.0,116.6247,116.6247,115.4643,115.4643,16218.0
2020-06-19 13:30:00,120.35,120.78,119.95,119.95,15083.0,115.4164,115.8288,115.0328,115.0328,15083.0
2020-06-19 14:00:00,120.02,120.36,119.83,119.86,15683.0,115.0999,115.426,114.9177,114.9465,15683.0
2020-06-19 14:30:00,119.88,120.87,119.8,120.75,21907.0,114.9657,115.9151,114.8889,115.8,21907.0
2020-06-19 15:00:00,120.85,121.32,120.53,120.99,31323.0,115.8959,116.3466,115.589,116.0302,31323.0
2020-06-19 15:30:00,121.0,121.02,120.0,120.02,101377.0,116.0397,116.0589,115.0807,115.0999,101377.0
2020-06-22 09:30:00,118.76,119.71,117.74,119.5,35128.0,113.8916,114.8026,112.9134,114.6012,35128.0
2020-06-22 10:00:00,119.27,119.41,117.88,118.83,45308.0,114.3807,114.5149,113.0477,113.9587,45308.0
2020-06-22 10:30:00,118.62,119.17,118.16,118.16,32509.0,113.7573,114.2848,113.3162,113.3162,32509.0
2020-06-22 11:00:00,118.1,119.1,118.1,119.0,16458.0,113.2586,114.2176,113.2586,114.1217,16458.0
2020-06-22 11:30:00,119.05,119.32,118.72,119.16,18754.0,114.1697,114.4286,113.8532,114.2752,18754.0
2020-06-22 12:00:00,119.15,119.71,119.15,119.24,15687.0,114.2656,114.8026,114.2656,114.3519,15687.0
2020-06-22 12:30:00,119.18,119.63,119.18,119.38,16094.0,114.2944,114.7259,114.2944,114.4862,16094.0
2020-06-22 13:00:00,119.33,119.58,118.83,119.0,37537.0,114.4382,114.678,113.9587,114.1217,37537.0
2020-06-22 13:30:00,119.04,119.1,118.69,118.92,13331.0,114.1601,114.2176,113.8244,114.045,13331.0
2020-06-22 14:00:00,118.92,118.97,118.31,118.75,12636.0,114.045,114.093,113.46,113.882,12636.0
2020-06-22 14:30:00,118.82,119.87,118.64,119.85,28025.0,113.9491,114.9561,113.7765,114.9369,28025.0
2020-06-22 15:00:00,119.76,119.76,118.64,119.03,31703.0,114.8506,114.8506,113.7765,114.1505,31703.0
2020-06-22 15:30:00,119.14,119.94,118.94,119.65,111709.0,114.256,115.0232,114.0642,114.7451,111709.0
2020-06-23 09:30:00,121.45,121.71,118.78,119.71,35106.0,116.4713,116.7206,113.9108,114.8026,35106.0
2020-06-23 10:00:00,119.63,120.27,119.51,120.27,17739.0,114.7259,115.3397,114.6108,115.3397,17739.0
2020-06-23 10:30:00,120.19,120.19,119.04,119.39,18106.0,115.263,115.263,114.1601,114.4957,18106.0
2020-06-23 11:00:00,119.41,120.13,119.23,119.73,17004.0,114.5149,115.2054,114.3423,114.8218,17004.0
2020-06-23 11:30:00,119.7,119.96,119.61,119.96,22038.0,114.793,115.0424,114.7067,115.0424,22038.0
2020-06-23 12:00:00,120.05,120.14,119.35,119.5,15100.0,115.1287,115.215,114.4574,114.6012,15100.0
2020-06-23 12:30:00,119.57,119.8,119.46,119.59,16209.0,114.6684,114.8889,114.5629,114.6876,16209.0
2020-06-23 13:00:00,119.55,119.81,119.38,119.52,18892.0,114.6492,114.8985,114.4862,114.6204,18892.0
2020-06-23 13:30:00,119.54,119.86,119.49,119.58,17577.0,114.6396,114.9465,114.5917,114.678,17577.0
2020-06-23 14:00:00,119.51,119.81,119.28,119.77,19970.0,114.6108,114.8985,114.3903,114.8602,19970.0
2020-06-23 14:30:00,119.82,119.92,119.22,119.8,42558.0,114.9081,115.004,114.3327,114.8889,42558.0
2020-06-23 15:00:00,119.68,120.62,119.66,120.09,37659.0,114.7739,115.6753,114.7547,115.1671,37659.0
2020-06-23 15:30:00,120.07,120.07,119.21,119.64,216134.0,115.1479,115.1479,114.3231,114.7355,216134.0
2020-06-24 09:30:00,117.88,118.81,117.88,118.31,30796.0,113.0477,113.9395,113.0477,113.46,30796.0
2020-06-24 10:00:00,118.41,118.55,117.37,118.07,92767.0,113.5559,113.6902,112.5586,113.2299,92767.0
2020-06-24 10:30:00,118.04,118.36,117.4,118.24,33664.0,113.2011,113.508,112.5873,113.3929,33664.0
2020-06-24 11:00:00,118.18,118.41,117.1,117.13,67471.0,113.3354,113.5559,112.2996,112.3284,67471.0
2020-06-24 11:30:00,117.11,117.56,116.64,117.39,67729.0,112.3092,112.7408,111.8585,112.5777,67729.0
2020-06-24 12:00:00,117.4,117.85,117.17,117.47,27999.0,112.5873,113.0189,112.3668,112.6545,27999.0
2020-06-24 12:30:00,117.42,119.27,117.37,119.12,65695.0,112.6065,114.3807,112.5586,114.2368,65695.0
2020-06-24 13:00:00,119.07,119.66,118.54,118.68,57203.0,114.1889,114.7547,113.6806,113.8149,57203.0
2020-06-24 13:30:00,118.61,118.63,117.73,118.03,99398.0,113.7477,113.7669,112.9038,113.1915,99398.0
2020-06-24 14:00:00,118.11,118.3,117.42,118.07,43655.0,113.2682,113.4504,112.6065,113.2299,43655.0
2020-06-24 14:30:00,117.96,118.27,117.65,118.07,26163.0,113.1244,113.4217,112.8271,113.2299,26163.0
2020-06-24 15:00:00,118.13,119.36,118.13,118.8,64818.0,113.2874,114.467,113.2874,113.9299,64818.0
2020-06-24 15:30:00,118.85,118.91,117.72,118.02,209790.0,113.9779,114.0354,112.8942,113.1819,209790.0
2020-06-25 09:30:00,116.96,117.27,115.94,116.98,101250.0,112.1654,112.4627,111.1872,112.1845,101250.0
2020-06-25 10:00:00,116.93,117.47,116.28,116.68,139540.0,112.1366,112.6545,111.5132,111.8968,139540.0
2020-06-25 10:30:00,116.74,116.87,115.44,115.86,58532.0,111.9544,112.0791,110.7077,111.1105,58532.0
2020-06-25 11:00:00,115.78,117.33,115.57,116.47,96076.0,111.0337,112.5202,110.8323,111.6955,96076.0
2020-06-25 11:30:00,116.5,116.69,115.64,116.57,44719.0,111.7242,111.9064,110.8995,111.7914,44719.0
2020-06-25 12:00:00,116.59,117.04,116.08,116.08,96359.0,111.8105,112.2421,111.3214,111.3214,96359.0
2020-06-25 12:30:00,116.17,116.77,115.99,116.24,52470.0,111.4077,111.9832,111.2351,111.4749,52470.0
2020-06-25 13:00:00,116.25,116.34,115.8,115.95,28666.0,111.4845,111.5708,111.0529,111.1968,28666.0
2020-06-25 13:30:00,115.87,116.01,115.1,115.26,26370.0,111.12,111.2543,110.3816,110.5351,26370.0
2020-06-25 14:00:00,115.21,115.47,114.91,115.2,53042.0,110.4871,110.7364,110.1994,110.4775,53042.0
2020-06-25 14:30:00,115.12,115.39,114.99,115.2,27964.0,110.4008,110.6597,110.2761,110.4775,27964.0
2020-06-25 15:00:00,115.2,116.21,115.1,116.01,77893.0,110.4775,111.4461,110.3816,111.2543,77893.0
2020-06-25 15:30:00,116.0,117.04,115.65,116.94,173067.0,111.2447,112.2421,110.9091,112.1462,173067.0
2020-06-26 09:30:00,115.98,116.64,115.66,115.97,53763.0,111.2255,111.8585,110.9187,111.2159,53763.0
2020-06-26 10:00:00,116.02,116.21,114.33,114.63,47656.0,111.2639,111.4461,109.6432,109.9309,47656.0
2020-06-26 10:30:00,114.71,114.86,113.67,113.95,43992.0,110.0076,110.1515,109.0102,109.2788,43992.0
2020-06-26 11:00:00,113.94,113.99,112.71,112.71,44244.0,109.2692,109.3171,108.0896,108.0896,44244.0
2020-06-26 11:30:00,112.9,113.79,112.85,113.45,28006.0,108.2718,109.1253,108.2238,108.7993,28006.0
2020-06-26 12:00:00,113.42,113.89,113.39,113.81,41265.0,108.7705,109.2212,108.7417,109.1445,41265.0
2020-06-26 12:30:00,113.83,113.96,113.09,113.2,57998.0,109.1637,109.2883,108.454,108.5595,57998.0
2020-06-26 13:00:00,113.11,113.57,113.0,113.26,111474.0,108.4732,108.9143,108.3677,108.617,111474.0
2020-06-26 13:30:00,113.3,113.61,113.15,113.28,92743.0,108.6554,108.9527,108.5116,108.6362,92743.0
2020-06-26 14:00:00,113.24,113.36,112.9,112.99,40185.0,108.5979,108.7129,108.2718,108.3581,40185.0
2020-06-26 14:30:00,112.94,113.2,112.52,112.84,34996.0,108.3102,108.5595,107.9074,108.2143,34996.0
2020-06-26 15:00:00,112.95,113.17,112.09,112.26,73891.0,108.3197,108.5307,107.495,107.658,73891.0
2020-06-26 15:30:00,112.25,113.08,111.51,112.77,303638.0,107.6484,108.4444,106.9388,108.1471,303638.0
2020-06-29 09:30:00,114.77,115.18,114.2,114.69,52689.0,110.0651,110.4583,109.5185,109.9884,52689.0
2020-06-29 10:00:00,114.75,115.15,114.75,115.03,85326.0,110.046,110.4296,110.046,110.3145,85326.0
2020-06-29 10:30:00,115.02,116.63,114.93,116.16,74256.0,110.3049,111.8489,110.2186,111.3982,74256.0
2020-06-29 11:00:00,116.25,116.6,115.82,116.38,24230.0,111.4845,111.8201,111.0721,111.6091,24230.0
2020-06-29 11:30:00,116.42,116.59,116.21,116.32,26677.0,111.6475,111.8105,111.4461,111.5516,26677.0
2020-06-29 12:00:00,116.29,116.44,116.16,116.3,44724.0,111.5228,111.6667,111.3982,111.5324,44724.0
2020-06-29 12:30:00,116.35,116.52,115.7,115.91,90815.0,111.5804,111.7434,110.957,111.1584,90815.0
2020-06-29 13:00:00,115.88,116.18,115.49,116.08,51762.0,111.1296,111.4173,110.7556,111.3214,51762.0
2020-06-29 13:30:00,116.06,116.74,115.9,116.4,126522.0,111.3023,111.9544,111.1488,111.6283,126522.0
2020-06-29 14:00:00,116.44,116.55,115.66,115.7,55048.0,111.6667,111.7722,110.9187,110.957,55048.0
2020-06-29 14:30:00,115.72,116.15,115.72,115.79,29145.0,110.9762,111.3886,110.9762,111.0433,29145.0
2020-06-29 15:00:00,115.8,115.95,115.35,115.79,40891.0,111.0529,111.1968,110.6214,111.0433,40891.0
2020-06-29 15:30:00,115.81,116.12,115.54,116.02,158858.0,111.0625,111.3598,110.8036,111.2639,158858.0
2020-06-30 09:30:00,115.92,116.2,113.91,114.85,32664.0,111.168,111.4365,109.2404,110.1419,32664.0
2020-06-30 10:00:00,114.73,115.2,114.43,115.02,36547.0,110.0268,110.4775,109.7391,110.3049,36547.0
2020-06-30 10:30:00,115.0,115.35,114.8,115.22,109095.0,110.2857,110.6214,110.0939,110.4967,109095.0
2020-06-30 11:00:00,115.22,115.61,115.19,115.54,74052.0,110.4967,110.8707,110.4679,110.8036,74052.0
2020-06-30 11:30:00,115.49,115.77,115.11,115.69,19045.0,110.7556,111.0241,110.3912,110.9474,19045.0
2020-06-30 12:00:00,115.73,116.3,115.65,116.07,26916.0,110.9858,111.5324,110.9091,111.3118,26916.0
2020-06-30 12:30:00,116.09,116.14,115.65,115.74,18273.0,111.331,111.379,110.9091,110.9954,18273.0
2020-06-30 13:00:00,115.74,115.86,115.16,115.65,84298.0,110.9954,111.1105,110.4392,110.9091,84298.0
2020-06-30 13:30:00,115.65,116.07,115.44,115.8,43712.0,110.9091,111.3118,110.7077,111.0529,43712.0
2020-06-30 14:00:00,115.81,115.94,115.55,115.84,68243.0,111.0625,111.1872,110.8132,111.0913,68243.0
2020-06-30 14:30:00,115.85,115.86,115.54,115.74,70519.0,111.1009,111.1105,110.8036,110.9954,70519.0
2020-06-30 15:00:00,115.76,116.26,115.52,116.17,38627.0,111.0146,111.4941,110.7844,111.4077,38627.0
2020-06-30 15:30:00,116.16,116.42,115.78,115.81,139623.0,111.3982,111.6475,111.0337,111.0625,139623.0
2020-07-01 09:30:00,116.36,117.36,115.26,115.46,49363.0,111.59,112.549,110.5351,110.7269,49363.0
2020-07-01 10:00:00,115.54,116.95,115.45,116.33,29872.0,110.8036,112.1558,110.7173,111.5612,29872.0
2020-07-01 10:30:00,116.43,116.58,115.5,116.11,23858.0,111.6571,111.8009,110.7652,111.3502,23858.0
2020-07-01 11:00:00,116.2,116.25,114.33,114.43,33190.0,111.4365,111.4845,109.6432,109.7391,33190.0
2020-07-01 11:30:00,114.51,115.43,114.5,115.26,26923.0,109.8158,110.6981,109.8062,110.5351,26923.0
2020-07-01 12:00:00,115.27,116.08,115.2,115.87,36775.0,110.5446,111.3214,110.4775,111.12,36775.0
2020-07-01 12:30:00,115.86,116.24,115.78,115.88,32665.0,111.1105,111.4749,111.0337,111.1296,32665.0
2020-07-01 13:00:00,115.86,116.04,115.49,116.01,45100.0,111.1105,111.2831,110.7556,111.2543,45100.0
2020-07-01 13:30:00,116.03,116.21,115.84,115.98,31077.0,111.2735,111.4461,111.0913,111.2255,31077.0
2020-07-01 14:00:00,116.01,116.25,115.84,116.22,31147.0,111.2543,111.4845,111.0913,111.4557,31147.0
2020-07-01 14:30:00,116.2,116.22,115.84,116.02,79321.0,111.4365,111.4557,111.0913,111.2639,79321.0
2020-07-01 15:00:00,116.03,116.2,115.72,115.9,43174.0,111.2735,111.4365,110.9762,111.1488,43174.0
2020-07-01 15:30:00,115.92,116.39,115.66,115.95,189323.0,111.168,111.6187,110.9187,111.1968,189323.0
2020-07-02 09:30:00,118.58,120.18,117.59,120.16,241805.0,113.719,115.2534,112.7695,115.2342,241805.0
2020-07-02 10:00:00,120.13,121.28,119.8,120.0,85463.0,115.2054,116.3083,114.8889,115.0807,85463.0
2020-07-02 10:30:00,120.07,120.27,119.14,119.3,130960.0,115.1479,115.3397,114.256,114.4094,130960.0
2020-07-02 11:00:00,119.3,119.71,118.77,119.71,67294.0,114.4094,114.8026,113.9012,114.8026,67294.0
2020-07-02 11:30:00,119.73,120.21,119.66,120.16,45487.0,114.8218,115.2821,114.7547,115.2342,45487.0
2020-07-02 12:00:00,120.23,120.24,119.55,120.13,56165.0,115.3013,115.3109,114.6492,115.2054,56165.0
2020-07-02 12:30:00,120.12,120.35,119.79,120.11,36296.0,115.1958,115.4164,114.8794,115.1862,36296.0
2020-07-02 13:00:00,120.03,120.33,119.64,119.9,138685.0,115.1095,115.3972,114.7355,114.9848,138685.0
2020-07-02 13:30:00,119.92,120.25,119.91,120.06,87323.0,115.004,115.3205,114.9944,115.1383,87323.0
2020-07-02 14:00:00,120.03,120.71,120.0,120.71,32894.0,115.1095,115.7616,115.0807,115.7616,32894.0
2020-07-02 14:30:00,120.77,121.04,120.46,120.67,47681.0,115.8192,116.0781,115.5219,115.7233,47681.0
2020-07-02 15:00:00,120.74,120.94,120.48,120.73,63997.0,115.7904,115.9822,115.5411,115.7808,63997.0
2020-07-02 15:30:00,120.72,121.0,120.58,120.8,174335.0,115.7712,116.0397,115.637,115.8479,174335.0
2020-07-06 09:30:00,123.0,123.68,122.78,123.4,67965.0,117.9578,118.6099,117.7468,118.3414,67965.0
2020-07-06 10:00:00,123.46,123.77,122.25,122.51,133817.0,118.3989,118.6962,117.2385,117.4878,133817.0
2020-07-06 10:30:00,122.5,123.47,122.47,123.29,41527.0,117.4783,118.4085,117.4495,118.2359,41527.0
2020-07-06 11:00:00,123.32,123.48,123.08,123.25,35678.0,118.2646,118.4181,118.0345,118.1975,35678.0
2020-07-06 11:30:00,123.22,123.33,122.98,123.25,56737.0,118.1687,118.2742,117.9386,118.1975,56737.0
2020-07-06 12:00:00,123.25,123.35,123.1,123.24,37646.0,118.1975,118.2934,118.0537,118.1879,37646.0
2020-07-06 12:30:00,123.25,123.38,123.06,123.36,42989.0,118.1975,118.3222,118.0153,118.303,42989.0
2020-07-06 13:00:00,123.42,123.65,123.05,123.51,35851.0,118.3605,118.5811,118.0057,118.4469,35851.0
2020-07-06 13:30:00,123.51,123.89,123.4,123.89,21126.0,118.4469,118.8113,118.3414,118.8113,21126.0
2020-07-06 14:00:00,123.89,123.89,123.09,123.19,44436.0,118.8113,118.8113,118.0441,118.14,44436.0
2020-07-06 14:30:00,123.2,123.26,122.79,123.15,80021.0,118.1496,118.2071,117.7564,118.1016,80021.0
2020-07-06 15:00:00,123.14,123.3,123.0,123.12,47113.0,118.092,118.2455,117.9578,118.0728,47113.0
2020-07-06 15:30:00,123.14,123.77,122.92,123.73,183346.0,118.092,118.6962,117.881,118.6578,183346.0
2020-07-07 09:30:00,122.29,122.68,122.04,122.48,40795.0,117.2769,117.6509,117.0371,117.4591,40795.0
2020-07-07 10:00:00,122.54,122.88,122.17,122.54,43879.0,117.5166,117.8427,117.1618,117.5166,43879.0
2020-07-07 10:30:00,122.54,122.65,122.28,122.55,76680.0,117.5166,117.6221,117.2673,117.5262,76680.0
2020-07-07 11:00:00,122.56,122.79,122.27,122.52,37897.0,117.5358,117.7564,117.2577,117.4974,37897.0
2020-07-07 11:30:00,122.47,122.62,122.35,122.52,51663.0,117.4495,117.5933,117.3344,117.4974,51663.0
2020-07-07 12:00:00,122.53,122.85,122.47,122.58,24572.0,117.507,117.8139,117.4495,117.555,24572.0
2020-07-07 12:30:00,122.58,122.83,122.48,122.77,30075.0,117.555,117.7947,117.4591,117.7372,30075.0
2020-07-07 13:00:00,122.74,123.0,122.64,122.75,25142.0,117.7084,117.9578,117.6125,117.718,25142.0
2020-07-07 13:30:00,122.72,122.85,122.65,122.72,43678.0,117.6892,117.8139,117.6221,117.6892,43678.0
2020-07-07 14:00:00,122.69,122.87,122.6,122.67,110305.0,117.6605,117.8331,117.5742,117.6413,110305.0
2020-07-07 14:30:00,122.65,122.82,122.52,122.73,146202.0,117.6221,117.7851,117.4974,117.6988,146202.0
2020-07-07 15:00:00,122.74,122.89,122.65,122.82,79470.0,117.7084,117.8523,117.6221,117.7851,79470.0
2020-07-07 15:30:00,122.8,123.07,122.07,122.66,272479.0,117.766,118.0249,117.0659,117.6317,272479.0
2020-07-08 09:30:00,122.28,123.63,120.8,120.8,44740.0,117.2673,118.5619,115.8479,115.8479,44740.0
2020-07-08 10:00:00,120.93,121.57,120.71,121.02,37230.0,115.9726,116.5864,115.7616,116.0589,37230.0
2020-07-08 10:30:00,120.95,121.26,120.24,120.38,38608.0,115.9918,116.2891,115.3109,115.4452,38608.0
2020-07-08 11:00:00,120.23,120.37,119.81,120.23,66455.0,115.3013,115.4356,114.8985,115.3013,66455.0
2020-07-08 11:30:00,120.21,120.43,119.39,119.79,28602.0,115.2821,115.4931,114.4957,114.8794,28602.0
2020-07-08 12:00:00,119.79,119.88,119.37,119.84,45957.0,114.8794,114.9657,114.4766,114.9273,45957.0
2020-07-08 12:30:00,119.85,119.9,119.35,119.84,35857.0,114.9369,114.9848,114.4574,114.9273,35857.0
2020-07-08 13:00:00,119.76,119.8,119.36,119.51,46434.0,114.8506,114.8889,114.467,114.6108,46434.0
2020-07-08 13:30:00,119.51,119.59,119.16,119.23,58317.0,114.6108,114.6876,114.2752,114.3423,58317.0
2020-07-08 14:00:00,119.25,119.55,119.15,119.4,35759.0,114.3615,114.6492,114.2656,114.5053,35759.0
2020-07-08 14:30:00,119.41,119.41,118.87,119.01,55653.0,114.5149,114.5149,113.9971,114.1313,55653.0
2020-07-08 15:00:00,119.06,119.59,119.0,119.26,64263.0,114.1793,114.6876,114.1217,114.3711,64263.0
2020-07-08 15:30:00,119.27,119.5,119.01,119.1,185241.0,114.3807,114.6012,114.1313,114.2176,185241.0
2020-07-09 09:30:00,118.85,119.49,115.74,116.96,56551.0,113.9779,114.5917,110.9954,112.1654,56551.0
2020-07-09 10:00:00,116.98,117.13,115.74,116.26,69394.0,112.1845,112.3284,110.9954,111.4941,69394.0
2020-07-09 10:30:00,116.43,116.68,116.03,116.19,29170.0,111.6571,111.8968,111.2735,111.4269,29170.0
2020-07-09 11:00:00,116.2,116.29,115.1,115.43,46033.0,111.4365,111.5228,110.3816,110.6981,46033.0
2020-07-09 11:30:00,115.38,115.47,114.43,115.38,32360.0,110.6501,110.7364,109.7391,110.6501,32360.0
2020-07-09 12:00:00,115.42,115.87,115.41,115.61,88360.0,110.6885,111.12,110.6789,110.8707,88360.0
2020-07-09 12:30:00,115.62,115.71,115.22,115.58,35166.0,110.8803,110.9666,110.4967,110.8419,35166.0
2020-07-09 13:00:00,115.54,116.25,115.46,115.7,33277.0,110.8036,111.4845,110.7269,110.957,33277.0
2020-07-09 13:30:00,115.7,115.97,115.46,115.5,33669.0,110.957,111.2159,110.7269,110.7652,33669.0
2020-07-09 14:00:00,115.52,116.49,115.45,116.47,34841.0,110.7844,111.7146,110.7173,111.6955,34841.0
2020-07-09 14:30:00,116.43,116.46,115.92,116.45,39225.0,111.6571,111.6859,111.168,111.6763,39225.0
2020-07-09 15:00:00,116.43,116.74,116.32,116.38,42383.0,111.6571,111.9544,111.5516,111.6091,42383.0
2020-07-09 15:30:00,116.4,117.25,116.17,117.06,235481.0,111.6283,112.4435,111.4077,112.2613,235481.0
2020-07-10 09:30:00,117.0,118.8,116.78,117.98,30229.0,112.2037,113.9299,111.9927,113.1436,30229.0
2020-07-10 10:00:00,117.97,118.97,117.6,118.72,23096.0,113.134,114.093,112.7791,113.8532,23096.0
2020-07-10 10:30:00,118.69,119.44,118.61,119.34,27561.0,113.8244,114.5437,113.7477,114.4478,27561.0
2020-07-10 11:00:00,119.3,119.34,118.49,118.96,22289.0,114.4094,114.4478,113.6326,114.0834,22289.0
2020-07-10 11:30:00,119.05,119.18,118.78,118.87,14820.0,114.1697,114.2944,113.9108,113.9971,14820.0
2020-07-10 12:00:00,118.87,118.97,118.23,118.23,17988.0,113.9971,114.093,113.3833,113.3833,17988.0
2020-07-10 12:30:00,118.24,118.95,118.12,118.89,13656.0,113.3929,114.0738,113.2778,114.0162,13656.0
2020-07-10 13:00:00,118.87,118.87,118.34,118.5,10191.0,113.9971,113.9971,113.4888,113.6422,10191.0
2020-07-10 13:30:00,118.55,119.09,118.51,119.0,13837.0,113.6902,114.208,113.6518,114.1217,13837.0
2020-07-10 14:00:00,119.03,119.03,118.71,118.87,9602.0,114.1505,114.1505,113.8436,113.9971,9602.0
2020-07-10 14:30:00,118.86,119.05,118.62,118.75,15187.0,113.9875,114.1697,113.7573,113.882,15187.0
2020-07-10 15:00:00,118.58,118.8,118.37,118.72,19107.0,113.719,113.9299,113.5176,113.8532,19107.0
2020-07-10 15:30:00,118.71,118.95,118.35,118.79,97020.0,113.8436,114.0738,113.4984,113.9203,97020.0
2020-07-13 09:30:00,120.0,120.65,118.45,118.98,42252.0,115.0807,115.7041,113.5943,114.1026,42252.0
2020-07-13 10:00:00,119.02,120.49,118.82,120.44,14472.0,114.1409,115.5507,113.9491,115.5027,14472.0
2020-07-13 10:30:00,120.45,120.68,119.88,120.15,16613.0,115.5123,115.7329,114.9657,115.2246,16613.0
2020-07-13 11:00:00,120.16,120.65,119.98,120.56,18282.0,115.2342,115.7041,115.0616,115.6178,18282.0
2020-07-13 11:30:00,120.59,120.59,120.13,120.24,19100.0,115.6466,115.6466,115.2054,115.3109,19100.0
2020-07-13 12:00:00,120.24,120.6,120.05,120.06,17449.0,115.3109,115.6561,115.1287,115.1383,17449.0
2020-07-13 12:30:00,120.1,120.96,120.09,120.93,23383.0,115.1766,116.0014,115.1671,115.9726,23383.0
2020-07-13 13:00:00,120.99,121.75,120.84,121.58,19748.0,116.0302,116.759,115.8863,116.596,19748.0
2020-07-13 13:30:00,121.58,122.14,121.57,121.96,22147.0,116.596,117.133,116.5864,116.9604,22147.0
2020-07-13 14:00:00,121.95,121.95,120.7,120.87,22249.0,116.9508,116.9508,115.752,115.9151,22249.0
2020-07-13 14:30:00,120.85,121.0,120.5,120.98,21505.0,115.8959,116.0397,115.5602,116.0206,21505.0
2020-07-13 15:00:00,120.9,120.97,120.1,120.12,27605.0,115.9438,116.011,115.1766,115.1958,27605.0
2020-07-13 15:30:00,120.11,120.18,119.06,119.13,103345.0,115.1862,115.2534,114.1793,114.2464,103345.0
2020-07-14 09:30:00,119.25,119.65,118.28,119.38,19939.0,114.3615,114.7451,113.4313,114.4862,19939.0
2020-07-14 10:00:00,119.57,119.99,118.82,119.99,13588.0,114.6684,115.0712,113.9491,115.0712,13588.0
2020-07-14 10:30:00,120.0,120.28,119.62,120.04,27491.0,115.0807,115.3493,114.7163,115.1191,27491.0
2020-07-14 11:00:00,120.27,121.14,120.02,120.21,23185.0,115.3397,116.174,115.0999,115.2821,23185.0
2020-07-14 11:30:00,120.17,120.67,120.14,120.21,12508.0,115.2438,115.7233,115.215,115.2821,12508.0
2020-07-14 12:00:00,120.28,120.35,119.65,120.26,23878.0,115.3493,115.4164,114.7451,115.3301,23878.0
2020-07-14 12:30:00,120.39,120.41,119.96,120.14,15704.0,115.4548,115.4739,115.0424,115.215,15704.0
2020-07-14 13:00:00,120.2,120.2,119.84,119.85,10145.0,115.2725,115.2725,114.9273,114.9369,10145.0
2020-07-14 13:30:00,119.83,119.97,119.42,119.68,15211.0,114.9177,115.052,114.5245,114.7739,15211.0
2020-07-14 14:00:00,119.93,120.32,119.82,120.06,8910.0,115.0136,115.3876,114.9081,115.1383,8910.0
2020-07-14 14:30:00,120.1,120.43,119.91,120.3,9344.0,115.1766,115.4931,114.9944,115.3684,9344.0
2020-07-14 15:00:00,120.36,120.53,120.08,120.48,21871.0,115.426,115.589,115.1575,115.5411,21871.0
2020-07-14 15:30:00,120.52,121.06,120.5,120.82,120103.0,115.5794,116.0973,115.5602,115.8671,120103.0
2020-07-15 09:30:00,122.61,124.23,122.61,123.33,44774.0,117.5837,119.1373,117.5837,118.2742,44774.0
2020-07-15 10:00:00,123.63,124.38,123.21,124.29,31604.0,118.5619,119.2812,118.1592,119.1949,31604.0
2020-07-15 10:30:00,124.37,124.74,124.37,124.68,23902.0,119.2716,119.6264,119.2716,119.5689,23902.0
2020-07-15 11:00:00,124.85,124.94,124.41,124.87,30037.0,119.7319,119.8182,119.31,119.7511,30037.0
2020-07-15 11:30:00,124.78,125.2,124.56,124.62,33492.0,119.6648,120.0676,119.4538,119.5114,33492.0
2020-07-15 12:00:00,124.5,125.31,124.36,125.17,29376.0,119.3963,120.1731,119.262,120.0388,29376.0
2020-07-15 12:30:00,125.17,125.35,124.81,124.97,46387.0,120.0388,120.2114,119.6936,119.847,46387.0
2020-07-15 13:00:00,125.0,125.09,124.43,124.69,34234.0,119.8758,119.9621,119.3291,119.5785,34234.0
2020-07-15 13:30:00,124.69,124.84,124.3,124.3,17235.0,119.5785,119.7223,119.2045,119.2045,17235.0
2020-07-15 14:00:00,124.25,124.71,124.18,124.32,19837.0,119.1565,119.5977,119.0894,119.2237,19837.0
2020-07-15 14:30:00,124.24,124.59,124.0,124.03,18092.0,119.1469,119.4826,118.9168,118.9455,18092.0
2020-07-15 15:00:00,123.99,124.29,123.7,123.84,45962.0,118.9072,119.1949,118.6291,118.7633,45962.0
2020-07-15 15:30:00,123.86,124.14,123.41,123.47,189559.0,118.7825,119.051,118.351,118.4085,189559.0
2020-07-16 09:30:00,122.82,123.54,122.53,122.86,34877.0,117.7851,118.4756,117.507,117.8235,34877.0
2020-07-16 10:00:00,122.98,123.88,122.72,123.66,19596.0,117.9386,118.8017,117.6892,118.5907,19596.0
2020-07-16 10:30:00,123.66,124.16,123.34,124.16,14528.0,118.5907,119.0702,118.2838,119.0702,14528.0
2020-07-16 11:00:00,124.15,124.4,123.83,124.37,13589.0,119.0606,119.3004,118.7537,119.2716,13589.0
2020-07-16 11:30:00,124.31,124.34,123.53,123.54,12629.0,119.2141,119.2428,118.466,118.4756,12629.0
2020-07-16 12:00:00,123.52,123.87,123.24,123.24,20297.0,118.4564,118.7921,118.1879,118.1879,20297.0
2020-07-16 12:30:00,123.25,123.44,122.85,122.93,17642.0,118.1975,118.3797,117.8139,117.8906,17642.0
2020-07-16 13:00:00,122.81,123.43,122.81,123.36,17437.0,117.7756,118.3701,117.7756,118.303,17437.0
2020-07-16 13:30:00,123.31,123.32,122.81,122.84,15956.0,118.2551,118.2646,117.7756,117.8043,15956.0
2020-07-16 14:00:00,122.83,123.38,122.81,123.38,20589.0,117.7947,118.3222,117.7756,118.3222,20589.0
2020-07-16 14:30:00,123.36,123.77,122.77,122.86,74698.0,118.303,118.6962,117.7372,117.8235,74698.0
2020-07-16 15:00:00,122.87,123.54,122.87,123.51,24576.0,117.8331,118.4756,117.8331,118.4469,24576.0
2020-07-16 15:30:00,123.61,124.37,123.48,124.26,79639.0,118.5428,119.2716,118.4181,119.1661,79639.0
2020-07-17 09:30:00,125.02,126.16,124.97,125.5,58855.0,119.895,120.9882,119.847,120.3553,58855.0
2020-07-17 10:00:00,125.32,125.53,124.56,124.57,22790.0,120.1827,120.384,119.4538,119.4634,22790.0
2020-07-17 10:30:00,124.52,124.91,124.27,124.55,10865.0,119.4155,119.7895,119.1757,119.4442,10865.0
2020-07-17 11:00:00,124.65,124.76,124.19,124.34,23161.0,119.5401,119.6456,119.099,119.2428,23161.0
2020-07-17 11:30:00,124.39,124.49,124.05,124.28,27916.0,119.2908,119.3867,118.9647,119.1853,27916.0
2020-07-17 12:00:00,124.31,124.52,124.15,124.31,20002.0,119.2141,119.4155,119.0606,119.2141,20002.0
2020-07-17 12:30:00,124.35,124.65,124.13,124.22,11812.0,119.2524,119.5401,119.0414,119.1277,11812.0
2020-07-17 13:00:00,124.14,124.59,124.13,124.4,13212.0,119.051,119.4826,119.0414,119.3004,13212.0
2020-07-17 13:30:00,124.32,124.77,124.23,124.61,17031.0,119.2237,119.6552,119.1373,119.5018,17031.0
2020-07-17 14:00:00,124.6,124.83,124.46,124.77,30484.0,119.4922,119.7127,119.3579,119.6552,30484.0
2020-07-17 14:30:00,124.78,125.28,124.73,125.02,15783.0,119.6648,120.1443,119.6168,119.895,15783.0
2020-07-17 15:00:00,125.04,125.29,124.99,125.2,26173.0,119.9141,120.1539,119.8662,120.0676,26173.0
2020-07-17 15:30:00,125.16,125.44,124.95,124.98,73052.0,120.0292,120.2977,119.8278,119.8566,73052.0
2020-07-20 09:30:00,124.37,125.27,123.29,123.29,29687.0,119.2716,120.1347,118.2359,118.2359,29687.0
2020-07-20 10:00:00,123.6,124.09,123.54,124.09,31022.0,118.5332,119.0031,118.4756,119.0031,31022.0
2020-07-20 10:30:00,124.06,124.97,123.91,124.93,16883.0,118.9743,119.847,118.8305,119.8086,16883.0
2020-07-20 11:00:00,124.91,125.26,124.7,124.77,26447.0,119.7895,120.1251,119.5881,119.6552,26447.0
2020-07-20 11:30:00,124.75,124.8,124.31,124.32,11692.0,119.636,119.684,119.2141,119.2237,11692.0
2020-07-20 12:00:00,124.32,124.63,124.05,124.42,11896.0,119.2237,119.5209,118.9647,119.3196,11896.0
2020-07-20 12:30:00,124.61,124.72,124.4,124.59,34042.0,119.5018,119.6073,119.3004,119.4826,34042.0
2020-07-20 13:00:00,124.54,124.74,124.4,124.7,16854.0,119.4346,119.6264,119.3004,119.5881,16854.0
2020-07-20 13:30:00,124.68,125.4,124.68,125.17,8923.0,119.5689,120.2594,119.5689,120.0388,8923.0
2020-07-20 14:00:00,125.18,125.4,125.02,125.25,17112.0,120.0484,120.2594,119.895,120.1155,17112.0
2020-07-20 14:30:00,125.24,125.24,124.38,124.43,15932.0,120.1059,120.1059,119.2812,119.3291,15932.0
2020-07-20 15:00:00,124.44,124.86,124.25,124.81,15333.0,119.3387,119.7415,119.1565,119.6936,15333.0
2020-07-20 15:30:00,124.79,125.33,124.7,125.19,111693.0,119.6744,120.1922,119.5881,120.058,111693.0
2020-07-21 09:30:00,125.55,127.16,125.43,126.94,20379.0,120.4032,121.9472,120.2881,121.7362,20379.0
2020-07-21 10:00:00,126.81,127.25,126.21,126.55,29944.0,121.6116,122.0335,121.0362,121.3622,29944.0
2020-07-21 10:30:00,126.59,127.16,126.56,126.91,7995.0,121.4006,121.9472,121.3718,121.7075,7995.0
2020-07-21 11:00:00,127.07,127.61,126.94,127.48,14536.0,121.8609,122.3788,121.7362,122.2541,14536.0
2020-07-21 11:30:00,127.38,128.21,127.33,128.08,20338.0,122.1582,122.9542,122.1103,122.8295,20338.0
2020-07-21 12:00:00,128.15,128.17,127.59,127.93,20864.0,122.8966,122.9158,122.3596,122.6857,20864.0
2020-07-21 12:30:00,127.88,127.94,127.41,127.61,19317.0,122.6377,122.6953,122.187,122.3788,19317.0
2020-07-21 13:00:00,127.62,127.69,127.33,127.33,15659.0,122.3884,122.4555,122.1103,122.1103,15659.0
2020-07-21 13:30:00,127.29,127.54,127.21,127.38,15463.0,122.0719,122.3117,121.9952,122.1582,15463.0
2020-07-21 14:00:00,127.38,127.5,127.02,127.05,14327.0,122.1582,122.2733,121.813,121.8417,14327.0
2020-07-21 14:30:00,127.05,127.22,126.79,126.86,14744.0,121.8417,122.0048,121.5924,121.6595,14744.0
2020-07-21 15:00:00,126.77,126.91,126.61,126.81,26582.0,121.5732,121.7075,121.4198,121.6116,26582.0
2020-07-21 15:30:00,126.85,127.03,126.5,126.94,90867.0,121.6499,121.8226,121.3143,121.7362,90867.0
2020-07-22 09:30:00,127.79,128.11,127.0,127.92,20126.0,122.5514,122.8583,121.7938,122.6761,20126.0
2020-07-22 10:00:00,127.72,128.44,127.55,128.18,19906.0,122.4843,123.1748,122.3212,122.9254,19906.0
2020-07-22 10:30:00,128.17,128.88,128.08,128.8,52886.0,122.9158,123.5967,122.8295,123.52,52886.0
2020-07-22 11:00:00,128.72,128.79,127.93,127.98,21185.0,123.4433,123.5104,122.6857,122.7336,21185.0
2020-07-22 11:30:00,127.98,128.07,127.32,127.98,38751.0,122.7336,122.8199,122.1007,122.7336,38751.0
2020-07-22 12:00:00,127.98,128.03,127.53,127.79,24881.0,122.7336,122.7816,122.3021,122.5514,24881.0
2020-07-22 12:30:00,127.79,128.11,127.65,127.71,17196.0,122.5514,122.8583,122.4171,122.4747,17196.0
2020-07-22 13:00:00,127.7,127.87,127.47,127.47,15926.0,122.4651,122.6281,122.2445,122.2445,15926.0
2020-07-22 13:30:00,127.44,127.47,126.72,126.72,13396.0,122.2157,122.2445,121.5253,121.5253,13396.0
2020-07-22 14:00:00,126.82,127.32,126.81,127.18,42030.0,121.6212,122.1007,121.6116,121.9664,42030.0
2020-07-22 14:30:00,127.17,127.2,126.78,126.86,16086.0,121.9568,121.9856,121.5828,121.6595,16086.0
2020-07-22 15:00:00,126.88,127.0,126.62,126.7,20003.0,121.6787,121.7938,121.4294,121.5061,20003.0
2020-07-22 15:30:00,126.74,127.22,126.7,127.14,83498.0,121.5444,122.0048,121.5061,121.928,83498.0
2020-07-23 09:30:00,127.1,128.24,126.85,127.41,10266.0,121.8897,122.983,121.6499,122.187,10266.0
2020-07-23 10:00:00,127.02,127.47,126.71,127.17,25171.0,121.813,122.2445,121.5157,121.9568,25171.0
2020-07-23 10:30:00,127.48,127.54,127.15,127.28,6345.0,122.2541,122.3117,121.9376,122.0623,6345.0
2020-07-23 11:00:00,127.32,127.77,127.25,127.77,12498.0,122.1007,122.5322,122.0335,122.5322,12498.0
2020-07-23 11:30:00,127.89,127.96,127.59,127.95,7159.0,122.6473,122.7144,122.3596,122.7048,7159.0
2020-07-23 12:00:00,128.0,128.15,127.86,128.05,16733.0,122.7528,122.8966,122.6185,122.8007,16733.0
2020-07-23 12:30:00,127.99,128.36,127.85,127.85,14760.0,122.7432,123.098,122.6089,122.6089,14760.0
2020-07-23 13:00:00,127.85,128.23,127.82,127.99,22433.0,122.6089,122.9734,122.5802,122.7432,22433.0
2020-07-23 13:30:00,127.99,128.08,126.62,126.78,27448.0,122.7432,122.8295,121.4294,121.5828,27448.0
2020-07-23 14:00:00,126.8,126.96,126.25,126.43,57819.0,121.602,121.7554,121.0745,121.2472,57819.0
2020-07-23 14:30:00,126.43,126.88,126.29,126.47,26835.0,121.2472,121.6787,121.1129,121.2855,26835.0
2020-07-23 15:00:00,126.55,127.12,126.48,126.62,62276.0,121.3622,121.9089,121.2951,121.4294,62276.0
2020-07-23 15:30:00,126.58,127.14,126.26,127.09,107630.0,121.391,121.928,121.0841,121.8801,107630.0
2020-07-24 09:30:00,127.07,127.2,125.63,126.81,29273.0,121.8609,121.9856,120.4799,121.6116,29273.0
2020-07-24 10:00:00,126.76,127.63,126.59,127.12,36661.0,121.5636,122.398,121.4006,121.9089,36661.0
2020-07-24 10:30:00,127.13,127.54,127.11,127.27,32728.0,121.9185,122.3117,121.8993,122.0527,32728.0
2020-07-24 11:00:00,127.25,127.36,126.37,126.47,63551.0,122.0335,122.139,121.1896,121.2855,63551.0
2020-07-24 11:30:00,126.44,126.44,126.01,126.17,8789.0,121.2567,121.2567,120.8444,120.9978,8789.0
2020-07-24 12:00:00,126.14,126.62,126.1,126.19,16463.0,120.969,121.4294,120.9307,121.017,16463.0
2020-07-24 12:30:00,126.26,126.37,126.0,126.31,13387.0,121.0841,121.1896,120.8348,121.1321,13387.0
2020-07-24 13:00:00,126.29,126.47,126.2,126.38,36704.0,121.1129,121.2855,121.0266,121.1992,36704.0
2020-07-24 13:30:00,126.38,126.81,126.36,126.55,62179.0,121.1992,121.6116,121.18,121.3622,62179.0
2020-07-24 14:00:00,126.55,127.04,126.48,126.97,30787.0,121.3622,121.8321,121.2951,121.765,30787.0
2020-07-24 14:30:00,126.95,127.56,126.87,127.5,117801.0,121.7458,122.3308,121.6691,122.2733,117801.0
2020-07-24 15:00:00,127.49,127.71,127.05,127.36,89480.0,122.2637,122.4747,121.8417,122.139,89480.0
2020-07-24 15:30:00,127.33,127.51,127.02,127.27,197376.0,122.1103,122.2829,121.813,122.0527,197376.0
2020-07-27 09:30:00,126.46,127.41,125.83,126.98,37853.0,121.2759,122.187,120.6717,121.7746,37853.0
2020-07-27 10:00:00,126.96,127.87,126.59,127.56,57248.0,121.7554,122.6281,121.4006,122.3308,57248.0
2020-07-27 10:30:00,127.65,127.65,126.96,127.11,20100.0,122.4171,122.4171,121.7554,121.8993,20100.0
2020-07-27 11:00:00,127.14,127.36,126.96,127.07,22600.0,121.928,122.139,121.7554,121.8609,22600.0
2020-07-27 11:30:00,127.19,127.53,126.83,127.38,24749.0,121.976,122.3021,121.6308,122.1582,24749.0
2020-07-27 12:00:00,127.33,127.57,126.9,127.06,36975.0,122.1103,122.3404,121.6979,121.8513,36975.0
2020-07-27 12:30:00,127.07,127.12,126.69,126.81,43798.0,121.8609,121.9089,121.4965,121.6116,43798.0
2020-07-27 13:00:00,126.83,127.02,126.7,126.98,38291.0,121.6308,121.813,121.5061,121.7746,38291.0
2020-07-27 13:30:00,126.98,127.15,126.83,126.97,24316.0,121.7746,121.9376,121.6308,121.765,24316.0
2020-07-27 14:00:00,126.98,127.22,126.84,127.12,17860.0,121.7746,122.0048,121.6403,121.9089,17860.0
2020-07-27 14:30:00,127.12,127.7,127.08,127.38,17437.0,121.9089,122.4651,121.8705,122.1582,17437.0
2020-07-27 15:00:00,127.33,127.76,127.19,127.63,33972.0,122.1103,122.5226,121.976,122.398,33972.0
2020-07-27 15:30:00,127.64,128.29,127.57,128.13,125848.0,122.4076,123.0309,122.3404,122.8775,125848.0
2020-07-28 09:30:00,127.92,127.92,121.2,122.19,242441.0,122.6761,122.6761,116.2316,117.181,242441.0
2020-07-28 10:00:00,122.46,124.51,122.33,123.96,171822.0,117.4399,119.4059,117.3152,118.8784,171822.0
2020-07-28 10:30:00,124.14,124.18,122.98,123.78,78624.0,119.051,119.0894,117.9386,118.7058,78624.0
2020-07-28 11:00:00,123.71,125.36,123.71,124.21,52051.0,118.6387,120.221,118.6387,119.1182,52051.0
2020-07-28 11:30:00,124.24,124.98,124.12,124.79,28665.0,119.1469,119.8566,119.0318,119.6744,28665.0
2020-07-28 12:00:00,124.79,124.87,124.08,124.22,20563.0,119.6744,119.7511,118.9935,119.1277,20563.0
2020-07-28 12:30:00,124.28,124.32,123.5,123.61,26282.0,119.1853,119.2237,118.4373,118.5428,26282.0
2020-07-28 13:00:00,123.58,123.61,122.8,122.83,55443.0,118.514,118.5428,117.766,117.7947,55443.0
2020-07-28 13:30:00,122.86,123.1,122.35,122.8,76480.0,117.8235,118.0537,117.3344,117.766,76480.0
2020-07-28 14:00:00,122.82,123.02,122.42,122.52,39072.0,117.7851,117.9769,117.4015,117.4974,39072.0
2020-07-28 14:30:00,122.53,122.59,121.8,121.81,39178.0,117.507,117.5646,116.807,116.8165,39178.0
2020-07-28 15:00:00,121.81,121.94,121.26,121.52,132265.0,116.8165,116.9412,116.2891,116.5384,132265.0
2020-07-28 15:30:00,121.52,121.61,120.27,120.5,309467.0,116.5384,116.6247,115.3397,115.5602,309467.0
2020-07-29 09:30:00,121.07,121.7,119.97,120.57,69605.0,116.1069,116.7111,115.052,115.6274,69605.0
2020-07-29 10:00:00,120.57,122.08,120.48,121.81,47700.0,115.6274,117.0755,115.5411,116.8165,47700.0
2020-07-29 10:30:00,121.84,121.95,120.99,121.21,31700.0,116.8453,116.9508,116.0302,116.2411,31700.0
2020-07-29 11:00:00,121.15,121.82,121.09,121.48,33642.0,116.1836,116.8261,116.1261,116.5001,33642.0
2020-07-29 11:30:00,121.51,121.72,121.23,121.37,26051.0,116.5288,116.7302,116.2603,116.3946,26051.0
2020-07-29 12:00:00,121.4,121.89,121.21,121.79,34736.0,116.4234,116.8933,116.2411,116.7974,34736.0
2020-07-29 12:30:00,121.79,122.0,121.67,121.71,31963.0,116.7974,116.9988,116.6823,116.7206,31963.0
2020-07-29 13:00:00,121.72,121.72,121.24,121.4,22006.0,116.7302,116.7302,116.2699,116.4234,22006.0
2020-07-29 13:30:00,121.37,121.41,121.19,121.25,17985.0,116.3946,116.4329,116.222,116.2795,17985.0
2020-07-29 14:00:00,121.25,121.26,120.7,120.84,28404.0,116.2795,116.2891,115.752,115.8863,28404.0
2020-07-29 14:30:00,120.84,121.31,120.7,120.74,30329.0,115.8863,116.337,115.752,115.7904,30329.0
2020-07-29 15:00:00,120.73,121.26,120.62,121.26,56408.0,115.7808,116.2891,115.6753,116.2891,56408.0
2020-07-29 15:30:00,121.23,121.47,120.8,121.13,158462.0,116.2603,116.4905,115.8479,116.1644,158462.0
2020-07-30 09:30:00,119.69,120.5,118.76,118.81,42427.0,114.7835,115.5602,113.8916,113.9395,42427.0
2020-07-30 10:00:00,118.81,119.41,118.58,119.36,40886.0,113.9395,114.5149,113.719,114.467,40886.0
2020-07-30 10:30:00,119.36,120.35,119.24,120.34,22394.0,114.467,115.4164,114.3519,115.4068,22394.0
2020-07-30 11:00:00,120.34,121.0,120.3,120.72,34724.0,115.4068,116.0397,115.3684,115.7712,34724.0
2020-07-30 11:30:00,120.67,120.98,120.19,120.86,26419.0,115.7233,116.0206,115.263,115.9055,26419.0
2020-07-30 12:00:00,120.9,120.92,119.96,120.39,36107.0,115.9438,115.963,115.0424,115.4548,36107.0
2020-07-30 12:30:00,120.44,120.76,120.33,120.48,46394.0,115.5027,115.8096,115.3972,115.5411,46394.0
2020-07-30 13:00:00,120.5,120.78,120.29,120.36,28660.0,115.5602,115.8288,115.3589,115.426,28660.0
2020-07-30 13:30:00,120.38,120.71,120.19,120.55,22267.0,115.4452,115.7616,115.263,115.6082,22267.0
2020-07-30 14:00:00,120.56,120.61,120.17,120.18,19439.0,115.6178,115.6657,115.2438,115.2534,19439.0
2020-07-30 14:30:00,120.18,120.41,120.09,120.2,21096.0,115.2534,115.4739,115.1671,115.2725,21096.0
2020-07-30 15:00:00,120.22,120.28,119.84,120.02,31651.0,115.2917,115.3493,114.9273,115.0999,31651.0
2020-07-30 15:30:00,120.03,120.09,119.67,119.67,102710.0,115.1095,115.1671,114.7643,114.7643,102710.0
2020-07-31 09:30:00,119.68,119.97,118.16,118.3,44218.0,114.7739,115.052,113.3162,113.4504,44218.0
2020-07-31 10:00:00,118.33,118.52,117.11,117.25,43322.0,113.4792,113.6614,112.3092,112.4435,43322.0
2020-07-31 10:30:00,117.29,117.29,115.06,115.39,94810.0,112.4818,112.4818,110.3433,110.6597,94810.0
2020-07-31 11:00:00,115.44,116.49,114.83,115.91,105674.0,110.7077,111.7146,110.1227,111.1584,105674.0
2020-07-31 11:30:00,115.86,116.32,115.67,116.18,64105.0,111.1105,111.5516,110.9282,111.4173,64105.0
2020-07-31 12:00:00,116.21,116.87,116.02,116.86,84892.0,111.4461,112.0791,111.2639,112.0695,84892.0
2020-07-31 12:30:00,116.78,117.0,116.41,117.0,23592.0,111.9927,112.2037,111.6379,112.2037,23592.0
2020-07-31 13:00:00,116.99,117.1,116.31,116.38,41605.0,112.1941,112.2996,111.542,111.6091,41605.0
2020-07-31 13:30:00,116.38,116.8,116.34,116.66,45647.0,111.6091,112.0119,111.5708,111.8777,45647.0
2020-07-31 14:00:00,116.64,116.79,116.26,116.38,33246.0,111.8585,112.0023,111.4941,111.6091,33246.0
2020-07-31 14:30:00,116.37,116.91,116.28,116.88,53263.0,111.5996,112.1174,111.5132,112.0886,53263.0
2020-07-31 15:00:00,116.91,117.36,116.69,116.91,94496.0,112.1174,112.549,111.9064,112.1174,94496.0
2020-07-31 15:30:00,116.89,117.54,116.83,117.46,277035.0,112.0982,112.7216,112.0407,112.6449,277035.0
2020-08-03 09:30:00,118.0,118.14,115.83,115.99,41264.0,113.1627,113.297,111.0817,111.2351,41264.0
2020-08-03 10:00:00,115.89,116.33,115.62,116.09,62445.0,111.1392,111.5612,110.8803,111.331,62445.0
2020-08-03 10:30:00,116.14,116.73,115.99,116.26,30064.0,111.379,111.9448,111.2351,111.4941,30064.0
2020-08-03 11:00:00,116.26,117.11,116.08,116.84,47357.0,111.4941,112.3092,111.3214,112.0503,47357.0
2020-08-03 11:30:00,116.86,118.0,116.85,117.8,29846.0,112.0695,113.1627,112.0599,112.9709,29846.0
2020-08-03 12:00:00,117.8,117.89,117.17,117.27,20809.0,112.9709,113.0572,112.3668,112.4627,20809.0
2020-08-03 12:30:00,117.22,118.11,117.21,118.01,34457.0,112.4147,113.2682,112.4051,113.1723,34457.0
2020-08-03 13:00:00,117.96,118.7,117.59,118.7,25437.0,113.1244,113.834,112.7695,113.834,25437.0
2020-08-03 13:30:00,118.62,118.84,118.12,118.44,57269.0,113.7573,113.9683,113.2778,113.5847,57269.0
2020-08-03 14:00:00,118.46,119.14,117.98,118.97,79686.0,113.6039,114.256,113.1436,114.093,79686.0
2020-08-03 14:30:00,118.97,118.97,117.77,118.52,104776.0,114.093,114.093,112.9422,113.6614,104776.0
2020-08-03 15:00:00,118.49,118.9,118.42,118.57,36955.0,113.6326,114.0258,113.5655,113.7094,36955.0
2020-08-03 15:30:00,118.55,118.62,117.54,117.71,217510.0,113.6902,113.7573,112.7216,112.8846,217510.0
2020-08-04 09:30:00,118.09,122.26,118.09,120.32,178723.0,113.249,117.2481,113.249,115.3876,178723.0
2020-08-04 10:00:00,120.31,122.41,120.25,121.76,146049.0,115.378,117.3919,115.3205,116.7686,146049.0
2020-08-04 10:30:00,121.82,122.51,119.66,122.44,156745.0,116.8261,117.4878,114.7547,117.4207,156745.0
2020-08-04 11:00:00,122.5,122.78,120.27,120.73,140170.0,117.4783,117.7468,115.3397,115.7808,140170.0
2020-08-04 11:30:00,120.75,122.03,120.5,121.71,74442.0,115.8,117.0275,115.5602,116.7206,74442.0
2020-08-04 12:00:00,121.72,122.14,120.78,121.35,83906.0,116.7302,117.133,115.8288,116.3754,83906.0
2020-08-04 12:30:00,121.16,121.8,121.1,121.49,36523.0,116.1932,116.807,116.1357,116.5097,36523.0
2020-08-04 13:00:00,121.52,122.45,121.28,122.26,57180.0,116.5384,117.4303,116.3083,117.2481,57180.0
2020-08-04 13:30:00,122.28,123.74,122.21,123.02,121677.0,117.2673,118.6674,117.2001,117.9769,121677.0
2020-08-04 14:00:00,123.02,123.78,122.94,123.39,56865.0,117.9769,118.7058,117.9002,118.3318,56865.0
2020-08-04 14:30:00,123.41,123.66,122.86,123.46,108171.0,118.351,118.5907,117.8235,118.3989,108171.0
2020-08-04 15:00:00,123.45,124.18,123.24,124.0,88420.0,118.3893,119.0894,118.1879,118.9168,88420.0
2020-08-04 15:30:00,123.98,124.92,123.89,124.36,408871.0,118.8976,119.7991,118.8113,119.262,408871.0
2020-08-05 09:30:00,125.22,126.51,123.02,126.49,99699.0,120.0868,121.3239,117.9769,121.3047,99699.0
2020-08-05 10:00:00,126.33,126.94,126.19,126.49,103231.0,121.1513,121.7362,121.017,121.3047,103231.0
2020-08-05 10:30:00,126.49,126.6,126.31,126.52,59606.0,121.3047,121.4102,121.1321,121.3335,59606.0
2020-08-05 11:00:00,126.57,126.82,126.37,126.7,38716.0,121.3814,121.6212,121.1896,121.5061,38716.0
2020-08-05 11:30:00,126.69,126.85,126.46,126.74,26553.0,121.4965,121.6499,121.2759,121.5444,26553.0
2020-08-05 12:00:00,126.71,126.83,126.44,126.5,43881.0,121.5157,121.6308,121.2567,121.3143,43881.0
2020-08-05 12:30:00,126.5,126.91,126.47,126.66,89749.0,121.3143,121.7075,121.2855,121.4677,89749.0
2020-08-05 13:00:00,126.68,128.55,126.67,128.02,125531.0,121.4869,123.2802,121.4773,122.772,125531.0
2020-08-05 13:30:00,127.98,128.44,127.21,127.66,58653.0,122.7336,123.1748,121.9952,122.4267,58653.0
2020-08-05 14:00:00,127.67,128.46,127.65,128.46,36915.0,122.4363,123.1939,122.4171,123.1939,36915.0
2020-08-05 14:30:00,128.44,128.44,127.82,127.87,27968.0,123.1748,123.1748,122.5802,122.6281,27968.0
2020-08-05 15:00:00,127.86,127.94,127.16,127.42,54823.0,122.6185,122.6953,121.9472,122.1966,54823.0
2020-08-05 15:30:00,127.42,127.63,126.47,126.54,192313.0,122.1966,122.398,121.2855,121.3526,192313.0
2020-08-06 09:30:00,125.08,126.75,125.0,126.46,51525.0,119.9525,121.554,119.8758,121.2759,51525.0
2020-08-06 10:00:00,126.47,127.06,126.12,127.0,27261.0,121.2855,121.8513,120.9499,121.7938,27261.0
2020-08-06 10:30:00,126.98,127.42,126.45,126.69,30690.0,121.7746,122.1966,121.2663,121.4965,30690.0
2020-08-06 11:00:00,126.66,126.78,126.34,126.39,32120.0,121.4677,121.5828,121.1608,121.2088,32120.0
2020-08-06 11:30:00,126.29,126.65,126.19,126.44,46212.0,121.1129,121.4581,121.017,121.2567,46212.0
2020-08-06 12:00:00,126.44,126.67,126.38,126.63,55744.0,121.2567,121.4773,121.1992,121.439,55744.0
2020-08-06 12:30:00,126.61,127.11,126.61,127.07,16642.0,121.4198,121.8993,121.4198,121.8609,16642.0
2020-08-06 13:00:00,127.08,127.31,126.75,126.96,18339.0,121.8705,122.0911,121.554,121.7554,18339.0
2020-08-06 13:30:00,126.98,126.98,126.5,126.58,27927.0,121.7746,121.7746,121.3143,121.391,27927.0
2020-08-06 14:00:00,126.62,126.78,126.42,126.63,61147.0,121.4294,121.5828,121.2376,121.439,61147.0
2020-08-06 14:30:00,126.6,126.74,126.47,126.52,25874.0,121.4102,121.5444,121.2855,121.3335,25874.0
2020-08-06 15:00:00,126.54,126.72,126.49,126.72,44452.0,121.3526,121.5253,121.3047,121.5253,44452.0
2020-08-06 15:30:00,126.72,126.93,126.34,126.41,220245.0,121.5253,121.7267,121.1608,121.228,220245.0
2020-08-07 09:30:00,126.39,127.1,125.84,126.51,57123.0,121.2088,121.8897,120.6813,121.3239,57123.0
2020-08-07 10:00:00,126.58,126.86,126.32,126.57,53049.0,121.391,121.6595,121.1417,121.3814,53049.0
2020-08-07 10:30:00,126.64,126.91,126.45,126.73,29802.0,121.4485,121.7075,121.2663,121.5349,29802.0
2020-08-07 11:00:00,126.78,127.54,126.75,127.21,26154.0,121.5828,122.3117,121.554,121.9952,26154.0
2020-08-07 11:30:00,127.18,127.28,126.86,126.86,18708.0,121.9664,122.0623,121.6595,121.6595,18708.0
2020-08-07 12:00:00,126.79,127.39,126.79,127.39,16650.0,121.5924,122.1678,121.5924,122.1678,16650.0
2020-08-07 12:30:00,127.37,127.66,127.26,127.3,13882.0,122.1486,122.4267,122.0431,122.0815,13882.0
2020-08-07 13:00:00,127.31,128.19,127.29,128.19,24625.0,122.0911,122.935,122.0719,122.935,24625.0
2020-08-07 13:30:00,128.18,128.19,127.71,127.83,23918.0,122.9254,122.935,122.4747,122.5898,23918.0
2020-08-07 14:00:00,127.88,128.46,127.85,128.09,40577.0,122.6377,123.1939,122.6089,122.8391,40577.0
2020-08-07 14:30:00,128.08,128.4,128.06,128.24,29210.0,122.8295,123.1364,122.8103,122.983,29210.0
2020-08-07 15:00:00,128.22,129.86,128.04,129.82,122678.0,122.9638,124.5365,122.7912,124.4982,122678.0
2020-08-07 15:30:00,129.8,130.69,129.25,130.12,240932.0,124.479,125.3325,123.9516,124.7859,240932.0
2020-08-10 09:30:00,131.1,131.94,130.46,131.25,43167.0,125.7257,126.5313,125.1119,125.8696,43167.0
2020-08-10 10:00:00,131.31,132.38,130.76,132.3,42930.0,125.9271,126.9532,125.3997,126.8765,42930.0
2020-08-10 10:30:00,132.38,132.45,131.54,131.61,45448.0,126.9532,127.0204,126.1477,126.2148,45448.0
2020-08-10 11:00:00,131.61,132.01,131.31,131.59,29270.0,126.2148,126.5984,125.9271,126.1956,29270.0
2020-08-10 11:30:00,131.6,132.37,131.55,131.75,27855.0,126.2052,126.9437,126.1573,126.3491,27855.0
2020-08-10 12:00:00,131.78,132.37,131.61,132.29,31829.0,126.3778,126.9437,126.2148,126.8669,31829.0
2020-08-10 12:30:00,132.26,132.28,131.3,131.39,28535.0,126.8382,126.8573,125.9175,126.0038,28535.0
2020-08-10 13:00:00,131.32,131.6,130.91,131.3,17792.0,125.9367,126.2052,125.5435,125.9175,17792.0
2020-08-10 13:30:00,131.33,131.8,131.33,131.78,19650.0,125.9463,126.397,125.9463,126.3778,19650.0
2020-08-10 14:00:00,131.79,132.1,131.72,131.92,28626.0,126.3874,126.6847,126.3203,126.5121,28626.0
2020-08-10 14:30:00,131.87,132.22,131.76,131.97,20534.0,126.4641,126.7998,126.3587,126.56,20534.0
2020-08-10 15:00:00,131.93,132.4,131.86,132.16,58245.0,126.5217,126.9724,126.4546,126.7423,58245.0
2020-08-10 15:30:00,132.16,132.65,131.98,132.11,157718.0,126.7423,127.2122,126.5696,126.6943,157718.0
2020-08-11 09:30:00,133.53,136.14,133.53,134.03,58378.0,128.0561,130.5591,128.0561,128.5356,58378.0
2020-08-11 10:00:00,134.1,134.53,132.7,133.0,35810.0,128.6027,129.0151,127.2601,127.5478,35810.0
2020-08-11 10:30:00,133.09,133.97,132.94,133.97,32572.0,127.6341,128.4781,127.4903,128.4781,32572.0
2020-08-11 11:00:00,133.92,134.33,133.67,133.97,33527.0,128.4301,128.8233,128.1904,128.4781,33527.0
2020-08-11 11:30:00,134.03,134.37,133.92,133.94,21322.0,128.5356,128.8617,128.4301,128.4493,21322.0
2020-08-11 12:00:00,133.73,133.73,133.15,133.3,19700.0,128.2479,128.2479,127.6917,127.8355,19700.0
2020-08-11 12:30:00,133.27,133.34,132.8,133.0,22019.0,127.8068,127.8739,127.356,127.5478,22019.0
2020-08-11 13:00:00,133.02,133.74,133.01,133.69,13836.0,127.567,128.2575,127.5574,128.2095,13836.0
2020-08-11 13:30:00,133.68,133.98,133.68,133.91,11703.0,128.1999,128.4877,128.1999,128.4205,11703.0
2020-08-11 14:00:00,133.92,134.07,133.48,133.64,24534.0,128.4301,128.574,128.0081,128.1616,24534.0
2020-08-11 14:30:00,133.68,134.02,133.47,134.02,17377.0,128.1999,128.526,127.9986,128.526,17377.0
2020-08-11 15:00:00,134.04,134.3,133.32,133.63,53931.0,128.5452,128.7945,127.8547,128.152,53931.0
2020-08-11 15:30:00,133.54,133.66,133.01,133.23,116639.0,128.0657,128.1808,127.5574,127.7684,116639.0
2020-08-12 09:30:00,133.66,134.28,132.25,132.7,39156.0,128.1808,128.7754,126.8286,127.2601,39156.0
2020-08-12 10:00:00,132.72,132.88,132.43,132.52,28682.0,127.2793,127.4327,127.0012,127.0875,28682.0
2020-08-12 10:30:00,132.53,132.95,132.48,132.71,32130.0,127.0971,127.4999,127.0491,127.2697,32130.0
2020-08-12 11:00:00,132.71,132.71,132.09,132.47,72753.0,127.2697,127.2697,126.6751,127.0396,72753.0
2020-08-12 11:30:00,132.45,132.58,131.75,131.75,52104.0,127.0204,127.145,126.3491,126.3491,52104.0
2020-08-12 12:00:00,131.78,131.96,131.54,131.85,24785.0,126.3778,126.5505,126.1477,126.445,24785.0
2020-08-12 12:30:00,131.82,131.89,131.58,131.77,23949.0,126.4162,126.4833,126.186,126.3682,23949.0
2020-08-12 13:00:00,131.77,131.83,130.74,130.79,30935.0,126.3682,126.4258,125.3805,125.4284,30935.0
2020-08-12 13:30:00,130.87,131.78,130.81,131.67,19702.0,125.5051,126.3778,125.4476,126.2723,19702.0
2020-08-12 14:00:00,131.72,131.76,131.52,131.59,19297.0,126.3203,126.3587,126.1285,126.1956,19297.0
2020-08-12 14:30:00,131.61,131.99,131.42,131.84,27304.0,126.2148,126.5792,126.0326,126.4354,27304.0
2020-08-12 15:00:00,131.86,131.97,131.45,131.78,45096.0,126.4546,126.56,126.0614,126.3778,45096.0
2020-08-12 15:30:00,131.78,132.25,131.53,131.84,130373.0,126.3778,126.8286,126.1381,126.4354,130373.0
2020-08-13 09:30:00,130.5,131.79,129.88,131.67,12345.0,125.1503,126.3874,124.5557,126.2723,12345.0
2020-08-13 10:00:00,131.67,131.81,130.65,130.66,9887.0,126.2723,126.4066,125.2942,125.3037,9887.0
2020-08-13 10:30:00,130.62,130.8,130.3,130.37,12332.0,125.2654,125.438,124.9585,125.0256,12332.0
2020-08-13 11:00:00,130.34,130.49,129.99,130.19,15490.0,124.9969,125.1407,124.6612,124.853,15490.0
2020-08-13 11:30:00,130.21,130.75,129.94,130.75,13242.0,124.8722,125.3901,124.6133,125.3901,13242.0
2020-08-13 12:00:00,130.79,131.13,130.61,130.61,16123.0,125.4284,125.7545,125.2558,125.2558,16123.0
2020-08-13 12:30:00,130.66,130.81,130.49,130.68,10987.0,125.3037,125.4476,125.1407,125.3229,10987.0
2020-08-13 13:00:00,130.69,130.84,130.49,130.67,14169.0,125.3325,125.4764,125.1407,125.3133,14169.0
2020-08-13 13:30:00,130.6,130.6,130.16,130.16,13410.0,125.2462,125.2462,124.8242,124.8242,13410.0
2020-08-13 14:00:00,130.16,130.21,129.7,129.77,16404.0,124.8242,124.8722,124.3831,124.4502,16404.0
2020-08-13 14:30:00,129.79,129.79,129.18,129.34,34713.0,124.4694,124.4694,123.8844,124.0379,34713.0
2020-08-13 15:00:00,129.39,129.71,128.98,129.63,19081.0,124.0858,124.3927,123.6926,124.316,19081.0
2020-08-13 15:30:00,129.6,129.75,129.38,129.67,82550.0,124.2872,124.4311,124.0762,124.3543,82550.0
2020-08-14 09:30:00,129.02,129.59,128.55,129.59,9787.0,123.731,124.2776,123.2802,124.2776,9787.0
2020-08-14 10:00:00,129.6,130.53,129.5,130.38,9662.0,124.2872,125.1791,124.1913,125.0352,9662.0
2020-08-14 10:30:00,130.57,130.89,130.23,130.89,4616.0,125.2174,125.5243,124.8914,125.5243,4616.0
2020-08-14 11:00:00,130.57,130.77,130.22,130.77,7931.0,125.2174,125.4092,124.8818,125.4092,7931.0
2020-08-14 11:30:00,130.82,130.82,130.27,130.5,11570.0,125.4572,125.4572,124.9297,125.1503,11570.0
2020-08-14 12:00:00,130.51,130.64,129.97,129.97,6788.0,125.1599,125.2846,124.642,124.642,6788.0
2020-08-14 12:30:00,130.01,130.23,129.61,129.61,6246.0,124.6804,124.8914,124.2968,124.2968,6246.0
2020-08-14 13:00:00,129.66,130.15,129.51,130.15,12469.0,124.3447,124.8147,124.2009,124.8147,12469.0
2020-08-14 13:30:00,130.15,130.84,130.15,130.74,8778.0,124.8147,125.4764,124.8147,125.3805,8778.0
2020-08-14 14:00:00,130.72,130.88,130.58,130.78,12147.0,125.3613,125.5147,125.227,125.4188,12147.0
2020-08-14 14:30:00,130.78,130.83,130.1,130.1,7167.0,125.4188,125.4668,124.7667,124.7667,7167.0
2020-08-14 15:00:00,130.0,130.1,129.64,129.8,10542.0,124.6708,124.7667,124.3256,124.479,10542.0
2020-08-14 15:30:00,129.78,129.89,129.28,129.75,44198.0,124.4598,124.5653,123.9803,124.4311,44198.0
2020-08-17 09:30:00,130.01,130.68,129.61,130.18,29600.0,124.6804,125.3229,124.2968,124.8434,29600.0
2020-08-17 10:00:00,130.03,130.56,129.57,130.18,25568.0,124.6996,125.2078,124.2584,124.8434,25568.0
2020-08-17 10:30:00,130.26,130.51,130.04,130.18,8605.0,124.9201,125.1599,124.7092,124.8434,8605.0
2020-08-17 11:00:00,130.19,131.09,130.18,130.82,18556.0,124.853,125.7161,124.8434,125.4572,18556.0
2020-08-17 11:30:00,130.81,130.99,130.14,130.27,9605.0,125.4476,125.6202,124.8051,124.9297,9605.0
2020-08-17 12:00:00,130.24,130.24,129.63,129.7,5457.0,124.901,124.901,124.316,124.3831,5457.0
2020-08-17 12:30:00,129.71,130.02,129.71,129.84,14405.0,124.3927,124.69,124.3927,124.5174,14405.0
2020-08-17 13:00:00,129.87,130.01,129.71,129.8,17519.0,124.5461,124.6804,124.3927,124.479,17519.0
2020-08-17 13:30:00,129.94,129.94,129.48,129.86,13521.0,124.6133,124.6133,124.1721,124.5365,13521.0
2020-08-17 14:00:00,129.83,129.91,129.64,129.72,24623.0,124.5078,124.5845,124.3256,124.4023,24623.0
2020-08-17 14:30:00,129.78,130.01,129.77,129.99,31747.0,124.4598,124.6804,124.4502,124.6612,31747.0
2020-08-17 15:00:00,129.96,130.05,129.88,130.0,55458.0,124.6324,124.7188,124.5557,124.6708,55458.0
2020-08-17 15:30:00,130.02,130.12,129.91,130.04,66216.0,124.69,124.7859,124.5845,124.7092,66216.0
2020-08-18 09:30:00,130.32,130.83,129.69,129.89,23249.0,125.308,125.7984,124.7022,124.8945,23249.0
2020-08-18 10:00:00,130.06,130.43,129.65,129.7,22047.0,125.058,125.4138,124.6638,124.7119,22047.0
2020-08-18 10:30:00,129.68,129.7,128.24,128.93,28467.0,124.6926,124.7119,123.308,123.9715,28467.0
2020-08-18 11:00:00,129.03,129.24,128.72,129.19,6351.0,124.0676,124.2695,123.7695,124.2215,6351.0
2020-08-18 11:30:00,129.1,129.22,128.93,128.99,7612.0,124.1349,124.2503,123.9715,124.0292,7612.0
2020-08-18 12:00:00,129.02,129.16,128.58,128.8,13071.0,124.058,124.1926,123.6349,123.8465,13071.0
2020-08-18 12:30:00,128.84,129.22,128.76,128.98,19554.0,123.8849,124.2503,123.808,124.0195,19554.0
2020-08-18 13:00:00,129.07,129.16,128.67,128.68,9099.0,124.1061,124.1926,123.7215,123.7311,9099.0
2020-08-18 13:30:00,128.67,128.88,128.58,128.64,15556.0,123.7215,123.9234,123.6349,123.6926,15556.0
2020-08-18 14:00:00,128.63,128.99,128.5,128.99,10672.0,123.683,124.0292,123.558,124.0292,10672.0
2020-08-18 14:30:00,129.03,129.06,128.66,128.69,16917.0,124.0676,124.0965,123.7119,123.7407,16917.0
2020-08-18 15:00:00,128.71,129.08,128.67,128.85,38321.0,123.7599,124.1157,123.7215,123.8945,38321.0
2020-08-18 15:30:00,128.82,128.93,128.5,128.65,65377.0,123.8657,123.9715,123.558,123.7022,65377.0
2020-08-19 09:30:00,128.54,129.23,127.47,128.94,24121.0,123.5965,124.2599,122.5676,123.9811,24121.0
2020-08-19 10:00:00,128.88,129.01,128.25,128.43,20826.0,123.9234,124.0484,123.3176,123.4907,20826.0
2020-08-19 10:30:00,128.49,128.8,128.35,128.51,18141.0,123.5484,123.8465,123.4138,123.5676,18141.0
2020-08-19 11:00:00,128.45,128.51,127.96,128.13,16247.0,123.5099,123.5676,123.0388,123.2022,16247.0
2020-08-19 11:30:00,128.13,128.49,128.04,128.17,20603.0,123.2022,123.5484,123.1157,123.2407,20603.0
2020-08-19 12:00:00,128.1,128.14,127.43,127.51,26435.0,123.1734,123.2118,122.5292,122.6061,26435.0
2020-08-19 12:30:00,127.57,127.69,126.91,127.18,19741.0,122.6638,122.7792,122.0292,122.2888,19741.0
2020-08-19 13:00:00,127.16,127.33,126.94,127.33,10390.0,122.2695,122.433,122.058,122.433,10390.0
2020-08-19 13:30:00,127.32,127.47,127.25,127.3,10553.0,122.4234,122.5676,122.3561,122.4042,10553.0
2020-08-19 14:00:00,127.31,127.46,127.02,127.21,11723.0,122.4138,122.558,122.1349,122.3176,11723.0
2020-08-19 14:30:00,127.22,127.41,126.7,127.31,16131.0,122.3272,122.5099,121.8272,122.4138,16131.0
2020-08-19 15:00:00,127.39,127.65,127.14,127.26,22513.0,122.4907,122.7407,122.2503,122.3657,22513.0
2020-08-19 15:30:00,127.3,127.59,126.78,127.05,84160.0,122.4042,122.683,121.9042,122.1638,84160.0
2020-08-20 09:30:00,126.01,126.66,125.42,125.5,21659.0,121.1638,121.7888,120.5965,120.6734,21659.0
2020-08-20 10:00:00,125.33,126.69,125.33,126.65,19311.0,120.5099,121.8176,120.5099,121.7792,19311.0
2020-08-20 10:30:00,126.5,126.53,125.46,125.63,8908.0,121.6349,121.6638,120.6349,120.7984,8908.0
2020-08-20 11:00:00,125.56,126.04,125.5,126.04,7029.0,120.7311,121.1926,120.6734,121.1926,7029.0
2020-08-20 11:30:00,126.0,126.48,125.86,126.26,6980.0,121.1542,121.6157,121.0195,121.4042,6980.0
2020-08-20 12:00:00,126.27,126.3,125.95,126.03,6543.0,121.4138,121.4426,121.1061,121.183,6543.0
2020-08-20 12:30:00,126.05,126.14,125.65,125.72,12982.0,121.2022,121.2888,120.8176,120.8849,12982.0
2020-08-20 13:00:00,125.73,126.17,125.44,125.5,14828.0,120.8945,121.3176,120.6157,120.6734,14828.0
2020-08-20 13:30:00,125.53,126.04,125.53,125.84,9064.0,120.7022,121.1926,120.7022,121.0003,9064.0
2020-08-20 14:00:00,125.9,125.98,125.69,125.82,9476.0,121.058,121.1349,120.8561,120.9811,9476.0
2020-08-20 14:30:00,125.86,125.89,125.57,125.59,7662.0,121.0195,121.0484,120.7407,120.7599,7662.0
2020-08-20 15:00:00,125.58,125.84,125.51,125.54,11886.0,120.7503,121.0003,120.683,120.7118,11886.0
2020-08-20 15:30:00,125.56,126.19,125.5,126.1,54597.0,120.7311,121.3368,120.6734,121.2503,54597.0
2020-08-21 09:30:00,125.63,126.16,124.81,125.41,51225.0,120.7984,121.308,120.0099,120.5868,51225.0
2020-08-21 10:00:00,125.54,126.4,125.03,125.03,20140.0,120.7118,121.5388,120.2215,120.2215,20140.0
2020-08-21 10:30:00,125.0,125.63,124.87,125.15,18042.0,120.1926,120.7984,120.0676,120.3368,18042.0
2020-08-21 11:00:00,125.15,125.16,124.87,125.01,16461.0,120.3368,120.3465,120.0676,120.2022,16461.0
2020-08-21 11:30:00,124.98,125.31,124.98,125.06,11108.0,120.1734,120.4907,120.1734,120.2503,11108.0
2020-08-21 12:00:00,125.1,125.52,125.07,125.47,18317.0,120.2888,120.6926,120.2599,120.6445,18317.0
2020-08-21 12:30:00,125.5,125.65,124.99,125.0,16173.0,120.6734,120.8176,120.183,120.1926,16173.0
2020-08-21 13:00:00,125.06,125.37,125.0,125.36,8502.0,120.2503,120.5484,120.1926,120.5388,8502.0
2020-08-21 13:30:00,125.41,125.68,125.33,125.68,7798.0,120.5868,120.8465,120.5099,120.8465,7798.0
2020-08-21 14:00:00,125.57,125.66,125.19,125.44,17129.0,120.7407,120.8272,120.3753,120.6157,17129.0
2020-08-21 14:30:00,125.45,125.7,125.34,125.36,18366.0,120.6253,120.8657,120.5195,120.5388,18366.0
2020-08-21 15:00:00,125.39,125.6,125.3,125.6,13746.0,120.5676,120.7695,120.4811,120.7695,13746.0
2020-08-21 15:30:00,125.57,125.95,125.53,125.82,93460.0,120.7407,121.1061,120.7022,120.9811,93460.0
2020-08-24 09:30:00,126.52,126.79,124.93,125.23,43044.0,121.6542,121.9138,120.1253,120.4138,43044.0
2020-08-24 10:00:00,125.28,126.36,125.27,126.12,36506.0,120.4618,121.5003,120.4522,121.2695,36506.0
2020-08-24 10:30:00,125.97,126.33,125.75,125.9,33024.0,121.1253,121.4715,120.9138,121.058,33024.0
2020-08-24 11:00:00,125.76,125.87,125.26,125.46,28111.0,120.9234,121.0292,120.4426,120.6349,28111.0
2020-08-24 11:30:00,125.45,125.53,124.88,125.01,21593.0,120.6253,120.7022,120.0772,120.2022,21593.0
2020-08-24 12:00:00,125.05,125.4,124.89,124.9,19209.0,120.2407,120.5772,120.0868,120.0965,19209.0
2020-08-24 12:30:00,124.98,124.98,124.5,124.6,26912.0,120.1734,120.1734,119.7118,119.808,26912.0
2020-08-24 13:00:00,124.53,124.67,124.45,124.65,22600.0,119.7407,119.8753,119.6638,119.8561,22600.0
2020-08-24 13:30:00,124.69,124.72,124.27,124.39,23842.0,119.8945,119.9234,119.4907,119.6061,23842.0
2020-08-24 14:00:00,124.38,124.41,124.23,124.34,25938.0,119.5965,119.6253,119.4522,119.558,25938.0
2020-08-24 14:30:00,124.33,124.38,124.03,124.21,47768.0,119.5484,119.5965,119.2599,119.433,47768.0
2020-08-24 15:00:00,124.21,124.6,124.07,124.6,40437.0,119.433,119.808,119.2984,119.808,40437.0
2020-08-24 15:30:00,124.57,124.83,124.39,124.67,206660.0,119.7791,120.0291,119.6061,119.8753,206660.0
2020-08-25 09:30:00,125.25,125.62,124.12,125.01,53835.0,120.433,120.7888,119.3465,120.2022,53835.0
2020-08-25 10:00:00,125.2,125.2,123.73,124.39,99633.0,120.3849,120.3849,118.9715,119.6061,99633.0
2020-08-25 10:30:00,124.19,124.81,124.1,124.28,19645.0,119.4138,120.0099,119.3272,119.5003,19645.0
2020-08-25 11:00:00,124.23,124.51,123.79,124.13,28892.0,119.4522,119.7215,119.0291,119.3561,28892.0
2020-08-25 11:30:00,124.11,124.15,122.52,123.02,69511.0,119.3368,119.3753,117.808,118.2888,69511.0
2020-08-25 12:00:00,123.02,123.55,122.9,123.28,76668.0,118.2888,118.7984,118.1734,118.5388,76668.0
2020-08-25 12:30:00,123.32,123.99,123.32,123.42,74041.0,118.5772,119.2215,118.5772,118.6734,74041.0
2020-08-25 13:00:00,123.48,124.04,123.36,123.93,31050.0,118.7311,119.2695,118.6157,119.1638,31050.0
2020-08-25 13:30:00,123.93,124.26,123.86,124.04,25664.0,119.1638,119.4811,119.0965,119.2695,25664.0
2020-08-25 14:00:00,124.04,124.09,123.87,124.04,46681.0,119.2695,119.3176,119.1061,119.2695,46681.0
2020-08-25 14:30:00,124.08,124.23,123.7,124.06,49933.0,119.308,119.4522,118.9426,119.2888,49933.0
2020-08-25 15:00:00,124.03,124.05,123.71,123.82,42173.0,119.2599,119.2791,118.9522,119.058,42173.0
2020-08-25 15:30:00,123.82,124.66,123.68,124.54,186381.0,119.058,119.8657,118.9234,119.7503,186381.0
2020-08-26 09:30:00,123.78,123.79,122.34,122.4,97837.0,119.0195,119.0291,117.6349,117.6926,97837.0
2020-08-26 10:00:00,122.46,122.81,122.0,122.22,73291.0,117.7503,118.0868,117.308,117.5195,73291.0
2020-08-26 10:30:00,122.15,123.01,122.14,122.67,30954.0,117.4522,118.2791,117.4426,117.9522,30954.0
2020-08-26 11:00:00,122.69,122.69,121.76,122.25,53533.0,117.9715,117.9715,117.0772,117.5484,53533.0
2020-08-26 11:30:00,122.25,122.25,121.66,121.97,45535.0,117.5484,117.5484,116.9811,117.2791,45535.0
2020-08-26 12:00:00,122.04,122.16,121.54,122.1,29391.0,117.3464,117.4618,116.8657,117.4041,29391.0
2020-08-26 12:30:00,122.02,122.03,121.66,121.85,37252.0,117.3272,117.3368,116.9811,117.1638,37252.0
2020-08-26 13:00:00,121.87,121.94,121.66,121.76,44623.0,117.183,117.2503,116.9811,117.0772,44623.0
2020-08-26 13:30:00,121.78,121.84,121.61,121.75,28347.0,117.0964,117.1541,116.933,117.0676,28347.0
2020-08-26 14:00:00,121.78,121.88,121.66,121.73,28049.0,117.0964,117.1926,116.9811,117.0484,28049.0
2020-08-26 14:30:00,121.72,121.79,121.48,121.48,35108.0,117.0388,117.1061,116.808,116.808,35108.0
2020-08-26 15:00:00,121.49,122.53,121.49,122.46,43516.0,116.8176,117.8176,116.8176,117.7503,43516.0
2020-08-26 15:30:00,122.45,123.31,122.44,122.93,161692.0,117.7407,118.5676,117.7311,118.2022,161692.0
2020-08-27 09:30:00,123.85,125.48,123.76,125.26,39847.0,119.0868,120.6542,119.0003,120.4426,39847.0
2020-08-27 10:00:00,125.36,125.63,124.28,124.81,49512.0,120.5388,120.7984,119.5003,120.0099,49512.0
2020-08-27 10:30:00,124.76,124.93,123.94,124.11,52154.0,119.9618,120.1253,119.1734,119.3368,52154.0
2020-08-27 11:00:00,124.09,124.69,123.99,124.53,31172.0,119.3176,119.8945,119.2215,119.7407,31172.0
2020-08-27 11:30:00,124.56,124.68,124.27,124.5,28348.0,119.7695,119.8849,119.4907,119.7118,28348.0
2020-08-27 12:00:00,124.51,124.52,123.9,123.98,24866.0,119.7215,119.7311,119.1349,119.2118,24866.0
2020-08-27 12:30:00,124.08,124.71,124.0,124.62,30066.0,119.308,119.9138,119.2311,119.8272,30066.0
2020-08-27 13:00:00,124.54,124.76,124.43,124.62,32742.0,119.7503,119.9618,119.6445,119.8272,32742.0
2020-08-27 13:30:00,124.63,124.78,124.37,124.61,35874.0,119.8368,119.9811,119.5868,119.8176,35874.0
2020-08-27 14:00:00,124.69,125.18,124.64,124.84,31653.0,119.8945,120.3657,119.8465,120.0388,31653.0
2020-08-27 14:30:00,124.88,125.03,124.76,124.97,33822.0,120.0772,120.2215,119.9618,120.1638,33822.0
2020-08-27 15:00:00,124.95,125.12,124.37,124.42,38482.0,120.1445,120.308,119.5868,119.6349,38482.0
2020-08-27 15:30:00,124.44,124.57,123.92,124.07,183902.0,119.6541,119.7791,119.1541,119.2984,183902.0
2020-08-28 09:30:00,124.42,124.46,121.45,121.5,53201.0,119.6349,119.6734,116.7791,116.8272,53201.0
2020-08-28 10:00:00,121.59,122.91,121.54,122.82,12446.0,116.9138,118.183,116.8657,118.0965,12446.0
2020-08-28 10:30:00,122.77,123.13,122.51,122.53,12936.0,118.0484,118.3945,117.7984,117.8176,12936.0
2020-08-28 11:00:00,122.41,122.91,122.36,122.66,10654.0,117.7022,118.183,117.6541,117.9426,10654.0
2020-08-28 11:30:00,122.59,122.97,122.56,122.79,39167.0,117.8753,118.2407,117.8465,118.0676,39167.0
2020-08-28 12:00:00,122.75,123.07,122.75,122.94,17942.0,118.0291,118.3368,118.0291,118.2118,17942.0
2020-08-28 12:30:00,122.95,123.07,122.79,122.79,15143.0,118.2215,118.3368,118.0676,118.0676,15143.0
2020-08-28 13:00:00,122.73,122.9,122.61,122.71,23021.0,118.0099,118.1734,117.8945,117.9907,23021.0
2020-08-28 13:30:00,122.68,123.0,122.58,122.7,37593.0,117.9618,118.2695,117.8657,117.9811,37593.0
2020-08-28 14:00:00,122.75,122.85,122.64,122.81,21040.0,118.0291,118.1253,117.9234,118.0868,21040.0
2020-08-28 14:30:00,122.86,123.05,122.6,123.02,23405.0,118.1349,118.3176,117.8849,118.2888,23405.0
2020-08-28 15:00:00,123.03,123.03,122.68,122.71,19891.0,118.2984,118.2984,117.9618,117.9907,19891.0
2020-08-28 15:30:00,122.71,123.01,122.49,122.96,99482.0,117.9907,118.2791,117.7791,118.2311,99482.0
2020-08-31 09:30:00,122.87,122.94,120.71,121.55,21558.0,118.1445,118.2118,116.0676,116.8753,21558.0
2020-08-31 10:00:00,121.54,121.94,121.2,121.47,134432.0,116.8657,117.2503,116.5388,116.7984,134432.0
2020-08-31 10:30:00,121.55,121.91,121.46,121.79,31823.0,116.8753,117.2214,116.7888,117.1061,31823.0
2020-08-31 11:00:00,121.83,121.87,121.39,121.49,21555.0,117.1445,117.183,116.7214,116.8176,21555.0
2020-08-31 11:30:00,121.57,121.9,121.41,121.86,34764.0,116.8945,117.2118,116.7407,117.1734,34764.0
2020-08-31 12:00:00,121.9,121.93,121.46,121.59,15760.0,117.2118,117.2407,116.7888,116.9138,15760.0
2020-08-31 12:30:00,121.55,121.63,121.21,121.28,9203.0,116.8753,116.9522,116.5484,116.6157,9203.0
2020-08-31 13:00:00,121.21,121.34,121.02,121.29,9117.0,116.5484,116.6734,116.3657,116.6253,9117.0
2020-08-31 13:30:00,121.28,121.5,121.0,121.03,14314.0,116.6157,116.8272,116.3464,116.3753,14314.0
2020-08-31 14:00:00,121.02,121.3,120.86,120.87,13854.0,116.3657,116.6349,116.2118,116.2214,13854.0
2020-08-31 14:30:00,120.88,120.98,120.62,120.69,22142.0,116.2311,116.3272,115.9811,116.0484,22142.0
2020-08-31 15:00:00,120.76,120.76,120.35,120.5,36361.0,116.1157,116.1157,115.7214,115.8657,36361.0
2020-08-31 15:30:00,120.54,120.81,119.95,119.96,189486.0,115.9041,116.1638,115.3368,115.3464,189486.0
2020-09-01 09:30:00,119.57,120.93,119.28,120.74,42335.0,114.9714,116.2791,114.6926,116.0964,42335.0
2020-09-01 10:00:00,120.78,121.34,120.43,120.81,44583.0,116.1349,116.6734,115.7984,116.1638,44583.0
2020-09-01 10:30:00,120.7,120.98,120.0,120.08,53626.0,116.058,116.3272,115.3849,115.4618,53626.0
2020-09-01 11:00:00,120.13,120.83,119.95,120.48,35207.0,115.5099,116.183,115.3368,115.8464,35207.0
2020-09-01 11:30:00,120.5,121.0,120.47,120.97,20706.0,115.8657,116.3464,115.8368,116.3176,20706.0
2020-09-01 12:00:00,121.0,121.17,120.7,121.03,41156.0,116.3464,116.5099,116.058,116.3753,41156.0
2020-09-01 12:30:00,121.01,121.06,120.82,120.91,22620.0,116.3561,116.4041,116.1734,116.2599,22620.0
2020-09-01 13:00:00,120.9,121.19,120.81,121.19,26767.0,116.2503,116.5291,116.1638,116.5291,26767.0
2020-09-01 13:30:00,121.17,121.57,121.17,121.4,29891.0,116.5099,116.8945,116.5099,116.7311,29891.0
2020-09-01 14:00:00,121.38,121.66,121.28,121.65,27227.0,116.7118,116.9811,116.6157,116.9714,27227.0
2020-09-01 14:30:00,121.62,121.77,121.54,121.64,31057.0,116.9426,117.0868,116.8657,116.9618,31057.0
2020-09-01 15:00:00,121.7,121.7,121.32,121.34,33856.0,117.0195,117.0195,116.6541,116.6734,33856.0
2020-09-01 15:30:00,121.34,122.27,121.33,122.25,133249.0,116.6734,117.5676,116.6638,117.5484,133249.0
2020-09-02 09:30:00,122.01,122.23,120.37,121.82,30080.0,117.3176,117.5291,115.7407,117.1349,30080.0
2020-09-02 10:00:00,121.68,122.44,120.89,122.39,24459.0,117.0003,117.7311,116.2407,117.683,24459.0
2020-09-02 10:30:00,122.36,122.57,122.0,122.41,19894.0,117.6541,117.8561,117.308,117.7022,19894.0
2020-09-02 11:00:00,122.5,123.08,122.4,122.65,12026.0,117.7888,118.3465,117.6926,117.933,12026.0
2020-09-02 11:30:00,122.63,123.03,122.63,123.03,12682.0,117.9138,118.2984,117.9138,118.2984,12682.0
2020-09-02 12:00:00,122.98,123.15,122.45,123.15,28666.0,118.2503,118.4138,117.7407,118.4138,28666.0
2020-09-02 12:30:00,123.12,123.27,122.94,122.96,46136.0,118.3849,118.5291,118.2118,118.2311,46136.0
2020-09-02 13:00:00,122.95,123.05,122.75,123.05,15412.0,118.2215,118.3176,118.0291,118.3176,15412.0
2020-09-02 13:30:00,123.05,123.52,122.99,123.44,20758.0,118.3176,118.7695,118.2599,118.6926,20758.0
2020-09-02 14:00:00,123.47,123.94,123.16,123.86,33902.0,118.7215,119.1734,118.4234,119.0965,33902.0
2020-09-02 14:30:00,123.88,124.48,123.87,124.33,73480.0,119.1157,119.6926,119.1061,119.5484,73480.0
2020-09-02 15:00:00,124.38,124.98,124.21,124.94,30509.0,119.5965,120.1734,119.433,120.1349,30509.0
2020-09-02 15:30:00,124.87,126.01,124.77,125.4,171755.0,120.0676,121.1638,119.9715,120.5772,171755.0
2020-09-03 09:30:00,125.69,127.2,125.5,125.87,31976.0,120.8561,122.308,120.6734,121.0292,31976.0
2020-09-03 10:00:00,125.71,125.93,125.15,125.21,18610.0,120.8753,121.0868,120.3368,120.3945,18610.0
2020-09-03 10:30:00,125.24,125.28,124.42,124.48,22098.0,120.4234,120.4618,119.6349,119.6926,22098.0
2020-09-03 11:00:00,124.52,124.52,122.6,123.27,20112.0,119.7311,119.7311,117.8849,118.5291,20112.0
2020-09-03 11:30:00,123.09,124.33,123.08,124.2,9630.0,118.3561,119.5484,118.3465,119.4234,9630.0
2020-09-03 12:00:00,124.26,124.83,124.07,124.65,15074.0,119.4811,120.0291,119.2984,119.8561,15074.0
2020-09-03 12:30:00,124.47,124.69,123.64,123.93,21855.0,119.683,119.8945,118.8849,119.1638,21855.0
2020-09-03 13:00:00,123.94,124.21,123.33,124.21,23082.0,119.1734,119.433,118.5868,119.433,23082.0
2020-09-03 13:30:00,124.12,124.12,123.1,123.61,20352.0,119.3465,119.3465,118.3657,118.8561,20352.0
2020-09-03 14:00:00,123.54,123.87,123.15,123.28,19797.0,118.7888,119.1061,118.4138,118.5388,19797.0
2020-09-03 14:30:00,123.31,123.64,122.74,122.76,15405.0,118.5676,118.8849,118.0195,118.0388,15405.0
2020-09-03 15:00:00,122.82,123.19,122.45,122.94,34772.0,118.0965,118.4522,117.7407,118.2118,34772.0
2020-09-03 15:30:00,122.95,124.06,122.78,123.93,139993.0,118.2215,119.2888,118.058,119.1638,139993.0
2020-09-04 09:30:00,124.99,126.16,124.67,125.08,26181.0,120.183,121.308,119.8753,120.2695,26181.0
2020-09-04 10:00:00,125.02,126.01,124.51,125.04,21622.0,120.2118,121.1638,119.7215,120.2311,21622.0
2020-09-04 10:30:00,125.03,125.19,124.3,124.68,24131.0,120.2215,120.3753,119.5195,119.8849,24131.0
2020-09-04 11:00:00,124.62,124.65,123.75,124.17,15186.0,119.8272,119.8561,118.9907,119.3945,15186.0
2020-09-04 11:30:00,124.18,124.4,123.46,123.98,13043.0,119.4041,119.6157,118.7118,119.2118,13043.0
2020-09-04 12:00:00,124.02,125.17,123.95,125.14,22912.0,119.2503,120.3561,119.183,120.3272,22912.0
2020-09-04 12:30:00,124.98,126.16,124.98,126.13,36389.0,120.1734,121.308,120.1734,121.2792,36389.0
2020-09-04 13:00:00,126.12,126.24,125.41,125.42,35462.0,121.2695,121.3849,120.5868,120.5965,35462.0
2020-09-04 13:30:00,125.42,125.55,124.96,125.34,20601.0,120.5965,120.7215,120.1541,120.5195,20601.0
2020-09-04 14:00:00,125.29,125.49,125.11,125.39,16037.0,120.4715,120.6638,120.2984,120.5676,16037.0
2020-09-04 14:30:00,125.44,126.08,125.26,125.98,29796.0,120.6157,121.2311,120.4426,121.1349,29796.0
2020-09-04 15:00:00,126.06,126.2,125.04,125.68,57189.0,121.2118,121.3465,120.2311,120.8465,57189.0
2020-09-04 15:30:00,125.64,125.73,125.01,125.01,130364.0,120.808,120.8945,120.2022,120.2022,130364.0
2020-09-08 09:30:00,124.66,124.66,122.33,123.17,37289.0,119.8657,119.8657,117.6253,118.433,37289.0
2020-09-08 10:00:00,123.14,124.04,122.17,123.98,44722.0,118.4041,119.2695,117.4714,119.2118,44722.0
2020-09-08 10:30:00,123.87,124.48,123.77,123.84,20649.0,119.1061,119.6926,119.0099,119.0772,20649.0
2020-09-08 11:00:00,123.75,124.21,123.14,123.14,56659.0,118.9907,119.433,118.4041,118.4041,56659.0
2020-09-08 11:30:00,123.0,123.13,122.28,122.75,25987.0,118.2695,118.3945,117.5772,118.0291,25987.0
2020-09-08 12:00:00,122.67,123.87,122.66,123.62,54629.0,117.9522,119.1061,117.9426,118.8657,54629.0
2020-09-08 12:30:00,123.62,123.79,123.26,123.44,23433.0,118.8657,119.0291,118.5195,118.6926,23433.0
2020-09-08 13:00:00,123.45,123.78,123.16,123.68,25182.0,118.7022,119.0195,118.4234,118.9234,25182.0
2020-09-08 13:30:00,123.64,123.89,123.2,123.2,37473.0,118.8849,119.1253,118.4618,118.4618,37473.0
2020-09-08 14:00:00,123.25,123.67,122.38,122.78,105954.0,118.5099,118.9138,117.6734,118.058,105954.0
2020-09-08 14:30:00,122.77,122.83,122.07,122.47,38079.0,118.0484,118.1061,117.3753,117.7599,38079.0
2020-09-08 15:00:00,122.45,122.86,121.76,122.64,56816.0,117.7407,118.1349,117.0772,117.9234,56816.0
2020-09-08 15:30:00,122.59,123.11,122.18,122.41,167302.0,117.8753,118.3753,117.4811,117.7022,167302.0
2020-09-09 09:30:00,122.03,122.91,119.88,120.88,72207.0,117.3368,118.183,115.2695,116.2311,72207.0
2020-09-09 10:00:00,120.97,121.4,120.31,120.87,38701.0,116.3176,116.7311,115.683,116.2214,38701.0
2020-09-09 10:30:00,120.76,121.23,120.1,120.26,26772.0,116.1157,116.5676,115.4811,115.6349,26772.0
2020-09-09 11:00:00,120.38,121.0,120.12,120.15,33311.0,115.7503,116.3464,115.5003,115.5291,33311.0
2020-09-09 11:30:00,120.16,120.22,119.68,119.98,52122.0,115.5388,115.5964,115.0772,115.3657,52122.0
2020-09-09 12:00:00,119.99,120.23,119.91,120.19,13185.0,115.3753,115.6061,115.2984,115.5676,13185.0
2020-09-09 12:30:00,120.12,120.57,120.1,120.17,17200.0,115.5003,115.933,115.4811,115.5484,17200.0
2020-09-09 13:00:00,120.12,120.89,120.12,120.55,19583.0,115.5003,116.2407,115.5003,115.9138,19583.0
2020-09-09 13:30:00,120.52,121.0,120.45,121.0,28175.0,115.8849,116.3464,115.8176,116.3464,28175.0
2020-09-09 14:00:00,120.97,121.27,120.88,121.2,32924.0,116.3176,116.6061,116.2311,116.5388,32924.0
2020-09-09 14:30:00,121.18,121.68,121.02,121.67,39163.0,116.5195,117.0003,116.3657,116.9907,39163.0
2020-09-09 15:00:00,121.61,122.16,121.57,121.78,35924.0,116.933,117.4618,116.8945,117.0964,35924.0
2020-09-09 15:30:00,121.77,121.94,121.54,121.66,116606.0,117.0868,117.2503,116.8657,116.9811,116606.0
2020-09-10 09:30:00,121.68,123.0,121.68,122.4,25382.0,117.0003,118.2695,117.0003,117.6926,25382.0
2020-09-10 10:00:00,122.12,122.96,122.12,122.69,19483.0,117.4234,118.2311,117.4234,117.9715,19483.0
2020-09-10 10:30:00,122.69,123.62,122.69,123.05,20189.0,117.9715,118.8657,117.9715,118.3176,20189.0
2020-09-10 11:00:00,122.98,124.16,122.82,124.14,16151.0,118.2503,119.3849,118.0965,119.3657,16151.0
2020-09-10 11:30:00,124.05,124.43,123.96,124.05,14177.0,119.2791,119.6445,119.1926,119.2791,14177.0
2020-09-10 12:00:00,124.06,124.18,123.66,123.73,15743.0,119.2888,119.4041,118.9041,118.9715,15743.0
2020-09-10 12:30:00,123.72,123.79,122.96,123.77,22436.0,118.9618,119.0291,118.2311,119.0099,22436.0
2020-09-10 13:00:00,123.75,124.72,123.72,124.47,21167.0,118.9907,119.9234,118.9618,119.683,21167.0
2020-09-10 13:30:00,124.48,124.61,124.24,124.46,12175.0,119.6926,119.8176,119.4618,119.6734,12175.0
2020-09-10 14:00:00,124.49,124.76,123.67,123.7,17973.0,119.7022,119.9618,118.9138,118.9426,17973.0
2020-09-10 14:30:00,123.72,124.0,123.36,123.96,20398.0,118.9618,119.2311,118.6157,119.1926,20398.0
2020-09-10 15:00:00,123.92,123.96,123.09,123.37,30507.0,119.1541,119.1926,118.3561,118.6253,30507.0
2020-09-10 15:30:00,123.36,123.83,123.07,123.32,92888.0,118.6157,119.0676,118.3368,118.5772,92888.0
2020-09-11 09:30:00,123.45,125.01,123.01,124.84,47257.0,118.7022,120.2022,118.2791,120.0388,47257.0
2020-09-11 10:00:00,124.69,126.0,124.69,126.0,56743.0,119.8945,121.1542,119.8945,121.1542,56743.0
2020-09-11 10:30:00,126.05,127.14,125.64,127.02,55584.0,121.2022,122.2503,120.808,122.1349,55584.0
2020-09-11 11:00:00,127.02,129.41,126.97,128.53,118331.0,122.1349,124.433,122.0868,123.5868,118331.0
2020-09-11 11:30:00,128.44,128.53,127.53,127.86,41366.0,123.5003,123.5868,122.6253,122.9426,41366.0
2020-09-11 12:00:00,127.85,128.26,127.82,128.15,23106.0,122.933,123.3272,122.9042,123.2215,23106.0
2020-09-11 12:30:00,128.1,128.15,126.94,127.05,41377.0,123.1734,123.2215,122.058,122.1638,41377.0
2020-09-11 13:00:00,127.1,127.27,126.04,126.05,33061.0,122.2118,122.3753,121.1926,121.2022,33061.0
2020-09-11 13:30:00,126.0,126.24,125.8,125.8,19975.0,121.1542,121.3849,120.9618,120.9618,19975.0
2020-09-11 14:00:00,125.76,126.31,125.41,126.17,24660.0,120.9234,121.4522,120.5868,121.3176,24660.0
2020-09-11 14:30:00,126.25,126.99,126.25,126.84,40750.0,121.3945,122.1061,121.3945,121.9618,40750.0
2020-09-11 15:00:00,126.83,126.86,126.25,126.63,44667.0,121.9522,121.9811,121.3945,121.7599,44667.0
2020-09-11 15:30:00,126.62,126.75,125.91,125.92,117454.0,121.7503,121.8753,121.0676,121.0772,117454.0
2020-09-14 09:30:00,126.5,128.98,126.36,128.59,35883.0,121.6349,124.0195,121.5003,123.6445,35883.0
2020-09-14 10:00:00,128.58,128.81,127.37,128.37,26414.0,123.6349,123.8561,122.4715,123.433,26414.0
2020-09-14 10:30:00,128.36,128.81,127.9,128.66,23496.0,123.4234,123.8561,122.9811,123.7119,23496.0
2020-09-14 11:00:00,128.66,129.01,128.55,128.94,22654.0,123.7119,124.0484,123.6061,123.9811,22654.0
2020-09-14 11:30:00,128.96,129.29,128.91,129.19,23028.0,124.0003,124.3176,123.9522,124.2215,23028.0
2020-09-14 12:00:00,129.19,129.41,129.1,129.34,26467.0,124.2215,124.433,124.1349,124.3657,26467.0
2020-09-14 12:30:00,129.33,129.72,129.09,129.64,14405.0,124.3561,124.7311,124.1253,124.6542,14405.0
2020-09-14 13:00:00,129.62,129.74,129.18,129.36,18283.0,124.6349,124.7503,124.2119,124.3849,18283.0
2020-09-14 13:30:00,129.39,129.52,129.25,129.38,22898.0,124.4138,124.5388,124.2792,124.4042,22898.0
2020-09-14 14:00:00,129.38,129.9,129.28,129.9,20858.0,124.4042,124.9042,124.308,124.9042,20858.0
2020-09-14 14:30:00,129.88,130.18,129.81,130.18,34833.0,124.8849,125.1734,124.8176,125.1734,34833.0
2020-09-14 15:00:00,130.13,130.18,129.37,129.6,35386.0,125.1253,125.1734,124.3945,124.6157,35386.0
2020-09-14 15:30:00,129.55,130.8,129.55,130.33,139004.0,124.5676,125.7695,124.5676,125.3176,139004.0
2020-09-15 09:30:00,130.91,132.6,130.69,131.87,86954.0,125.8753,127.5003,125.6638,126.7984,86954.0
2020-09-15 10:00:00,131.85,133.77,131.74,132.63,65991.0,126.7792,128.6253,126.6734,127.5292,65991.0
2020-09-15 10:30:00,132.53,133.33,132.11,133.24,23915.0,127.433,128.2022,127.0292,128.1157,23915.0
2020-09-15 11:00:00,133.3,133.48,132.89,133.47,23412.0,128.1734,128.3465,127.7792,128.3369,23412.0
2020-09-15 11:30:00,133.4,134.14,133.36,133.67,70143.0,128.2696,128.9811,128.2311,128.5292,70143.0
2020-09-15 12:00:00,133.67,133.89,133.22,133.87,64664.0,128.5292,128.7407,128.0965,128.7215,64664.0
2020-09-15 12:30:00,133.85,134.05,133.36,133.53,35211.0,128.7022,128.8946,128.2311,128.3946,35211.0
2020-09-15 13:00:00,133.4,133.47,132.82,133.03,14731.0,128.2696,128.3369,127.7119,127.9138,14731.0
2020-09-15 13:30:00,133.01,133.06,132.83,132.99,15005.0,127.8946,127.9426,127.7215,127.8753,15005.0
2020-09-15 14:00:00,132.93,133.09,132.8,133.08,13334.0,127.8176,127.9715,127.6926,127.9619,13334.0
2020-09-15 14:30:00,133.01,133.11,132.53,132.58,19043.0,127.8946,127.9907,127.433,127.4811,19043.0
2020-09-15 15:00:00,132.53,132.58,131.82,132.17,30564.0,127.433,127.4811,126.7503,127.0869,30564.0
2020-09-15 15:30:00,132.09,132.13,131.18,131.41,101245.0,127.0099,127.0484,126.1349,126.3561,101245.0
2020-09-16 09:30:00,132.25,132.31,129.77,130.62,105472.0,127.1638,127.2215,124.7792,125.5965,105472.0
2020-09-16 10:00:00,130.64,131.75,130.35,131.17,32000.0,125.6157,126.683,125.3369,126.1253,32000.0
2020-09-16 10:30:00,131.16,131.22,130.79,131.15,20763.0,126.1157,126.1734,125.7599,126.1061,20763.0
2020-09-16 11:00:00,131.07,131.47,130.99,131.28,28890.0,126.0292,126.4138,125.9522,126.2311,28890.0
2020-09-16 11:30:00,131.29,131.91,131.2,131.6,24309.0,126.2407,126.8369,126.1542,126.5388,24309.0
2020-09-16 12:00:00,131.53,132.09,131.47,131.78,26240.0,126.4715,127.0099,126.4138,126.7119,26240.0
2020-09-16 12:30:00,131.78,132.55,131.77,132.49,10897.0,126.7119,127.4522,126.7022,127.3946,10897.0
2020-09-16 13:00:00,132.53,132.75,132.28,132.46,16739.0,127.433,127.6446,127.1926,127.3657,16739.0
2020-09-16 13:30:00,132.46,132.63,132.13,132.58,16466.0,127.3657,127.5292,127.0484,127.4811,16466.0
2020-09-16 14:00:00,132.66,133.76,132.66,133.76,14185.0,127.558,128.6157,127.558,128.6157,14185.0
2020-09-16 14:30:00,133.88,134.47,133.71,134.46,24487.0,128.7311,129.2984,128.5676,129.2888,24487.0
2020-09-16 15:00:00,134.45,134.58,133.57,133.65,56382.0,129.2792,129.4042,128.433,128.5099,56382.0
2020-09-16 15:30:00,133.64,133.94,132.92,133.39,154368.0,128.5003,128.7888,127.808,128.2599,154368.0
2020-09-17 09:30:00,131.81,131.81,129.91,131.26,35384.0,126.7407,126.7407,124.9138,126.2119,35384.0
2020-09-17 10:00:00,131.61,132.3,131.4,132.01,22404.0,126.5484,127.2119,126.3465,126.933,22404.0
2020-09-17 10:30:00,132.05,133.39,131.78,132.72,28084.0,126.9715,128.2599,126.7119,127.6157,28084.0
2020-09-17 11:00:00,132.83,133.64,132.8,133.47,20851.0,127.7215,128.5003,127.6926,128.3369,20851.0
2020-09-17 11:30:00,133.43,133.62,133.12,133.62,30097.0,128.2984,128.4811,128.0003,128.4811,30097.0
2020-09-17 12:00:00,133.58,133.87,132.62,132.83,24208.0,128.4426,128.7215,127.5196,127.7215,24208.0
2020-09-17 12:30:00,132.77,133.29,132.76,133.29,18221.0,127.6638,128.1638,127.6542,128.1638,18221.0
2020-09-17 13:00:00,133.26,133.35,132.9,133.01,13778.0,128.1349,128.2215,127.7888,127.8946,13778.0
2020-09-17 13:30:00,132.98,133.2,132.8,132.99,21513.0,127.8657,128.0772,127.6926,127.8753,21513.0
2020-09-17 14:00:00,133.02,133.55,133.02,133.27,15747.0,127.9042,128.4138,127.9042,128.1446,15747.0
2020-09-17 14:30:00,133.26,133.39,133.13,133.23,16497.0,128.1349,128.2599,128.0099,128.1061,16497.0
2020-09-17 15:00:00,133.26,133.76,132.72,133.73,58086.0,128.1349,128.6157,127.6157,128.5869,58086.0
2020-09-17 15:30:00,133.71,134.24,133.59,133.77,85634.0,128.5676,129.0772,128.4522,128.6253,85634.0
2020-09-18 09:30:00,132.87,134.7,132.39,133.09,140259.0,127.7599,129.5196,127.2984,127.9715,140259.0
2020-09-18 10:00:00,133.32,134.62,132.88,134.62,16171.0,128.1926,129.4426,127.7696,129.4426,16171.0
2020-09-18 10:30:00,134.34,134.4,133.64,133.65,20090.0,129.1734,129.2311,128.5003,128.5099,20090.0
2020-09-18 11:00:00,133.66,134.03,132.96,133.07,21180.0,128.5196,128.8753,127.8465,127.9522,21180.0
2020-09-18 11:30:00,133.01,133.4,132.85,133.04,13305.0,127.8946,128.2696,127.7407,127.9234,13305.0
2020-09-18 12:00:00,133.05,133.16,132.47,132.74,28811.0,127.933,128.0388,127.3753,127.6349,28811.0
2020-09-18 12:30:00,132.69,132.93,131.73,132.05,28101.0,127.5869,127.8176,126.6638,126.9715,28101.0
2020-09-18 13:00:00,132.15,132.53,131.87,131.95,18823.0,127.0676,127.433,126.7984,126.8753,18823.0
2020-09-18 13:30:00,131.92,132.0,131.54,131.8,25997.0,126.8465,126.9234,126.4811,126.7311,25997.0
2020-09-18 14:00:00,131.84,132.01,131.59,132.0,17741.0,126.7696,126.933,126.5292,126.9234,17741.0
2020-09-18 14:30:00,132.01,132.06,131.68,131.86,16121.0,126.933,126.9811,126.6157,126.7888,16121.0
2020-09-18 15:00:00,131.93,131.93,131.67,131.88,47166.0,126.8561,126.8561,126.6061,126.808,47166.0
2020-09-18 15:30:00,131.87,132.02,131.33,131.33,109956.0,126.7984,126.9426,126.2792,126.2792,109956.0
2020-09-21 09:30:00,128.18,129.42,127.1,127.67,32928.0,123.2503,124.4426,122.2118,122.7599,32928.0
2020-09-21 10:00:00,127.59,127.59,125.55,126.01,38282.0,122.683,122.683,120.7215,121.1638,38282.0
2020-09-21 10:30:00,126.11,127.11,125.8,126.68,16601.0,121.2599,122.2215,120.9618,121.808,16601.0
2020-09-21 11:00:00,126.83,126.9,125.94,126.15,20712.0,121.9522,122.0195,121.0965,121.2984,20712.0
2020-09-21 11:30:00,126.18,126.72,126.18,126.59,8214.0,121.3272,121.8465,121.3272,121.7215,8214.0
2020-09-21 12:00:00,126.67,127.01,126.46,126.46,11674.0,121.7984,122.1253,121.5965,121.5965,11674.0
2020-09-21 12:30:00,126.42,126.47,125.57,125.65,19248.0,121.558,121.6061,120.7407,120.8176,19248.0
2020-09-21 13:00:00,125.73,125.84,124.82,125.04,39837.0,120.8945,121.0003,120.0195,120.2311,39837.0
2020-09-21 13:30:00,125.0,125.24,124.58,124.61,38461.0,120.1926,120.4234,119.7888,119.8176,38461.0
2020-09-21 14:00:00,124.67,125.65,124.67,125.65,17731.0,119.8753,120.8176,119.8753,120.8176,17731.0
2020-09-21 14:30:00,125.58,125.6,125.04,125.48,25319.0,120.7503,120.7695,120.2311,120.6542,25319.0
2020-09-21 15:00:00,125.48,126.17,125.46,126.04,28931.0,120.6542,121.3176,120.6349,121.1926,28931.0
2020-09-21 15:30:00,126.07,126.76,126.0,126.68,104520.0,121.2215,121.8849,121.1542,121.808,104520.0
2020-09-22 09:30:00,126.81,128.09,126.46,126.52,21910.0,121.933,123.1638,121.5965,121.6542,21910.0
2020-09-22 10:00:00,126.43,128.33,126.3,128.29,12768.0,121.5676,123.3945,121.4426,123.3561,12768.0
2020-09-22 10:30:00,128.36,128.42,127.51,127.51,14094.0,123.4234,123.4811,122.6061,122.6061,14094.0
2020-09-22 11:00:00,127.35,128.04,127.29,127.69,16232.0,122.4522,123.1157,122.3945,122.7792,16232.0
2020-09-22 11:30:00,127.69,128.18,127.3,128.12,14023.0,122.7792,123.2503,122.4042,123.1926,14023.0
2020-09-22 12:00:00,128.07,128.41,128.07,128.3,11987.0,123.1445,123.4715,123.1445,123.3657,11987.0
2020-09-22 12:30:00,128.29,128.36,127.8,128.0,11059.0,123.3561,123.4234,122.8849,123.0772,11059.0
2020-09-22 13:00:00,127.98,128.31,127.89,128.31,11093.0,123.058,123.3753,122.9715,123.3753,11093.0
2020-09-22 13:30:00,128.35,128.7,128.35,128.41,12637.0,123.4138,123.7503,123.4138,123.4715,12637.0
2020-09-22 14:00:00,128.44,128.91,128.44,128.9,19350.0,123.5003,123.9522,123.5003,123.9426,19350.0
2020-09-22 14:30:00,128.92,128.93,128.61,128.62,24745.0,123.9619,123.9715,123.6638,123.6734,24745.0
2020-09-22 15:00:00,128.64,129.08,128.49,128.92,24605.0,123.6926,124.1157,123.5484,123.9619,24605.0
2020-09-22 15:30:00,128.95,128.99,128.34,128.43,63225.0,123.9907,124.0292,123.4042,123.4907,63225.0
2020-09-23 09:30:00,129.61,132.08,129.03,130.93,66467.0,124.6253,127.0003,124.0676,125.8945,66467.0
2020-09-23 10:00:00,130.9,131.04,130.43,130.93,77029.0,125.8657,126.0003,125.4138,125.8945,77029.0
2020-09-23 10:30:00,130.93,131.12,130.32,130.56,56980.0,125.8945,126.0772,125.308,125.5388,56980.0
2020-09-23 11:00:00,130.62,131.52,130.38,130.99,62477.0,125.5965,126.4619,125.3657,125.9522,62477.0
2020-09-23 11:30:00,131.0,131.49,130.58,131.0,61606.0,125.9619,126.433,125.558,125.9619,61606.0
2020-09-23 12:00:00,130.99,131.0,130.5,130.91,26085.0,125.9522,125.9619,125.4811,125.8753,26085.0
2020-09-23 12:30:00,130.82,130.9,130.43,130.66,64131.0,125.7888,125.8657,125.4138,125.6349,64131.0
2020-09-23 13:00:00,130.66,130.7,130.06,130.34,46927.0,125.6349,125.6734,125.058,125.3272,46927.0
2020-09-23 13:30:00,130.43,130.74,129.9,129.92,47462.0,125.4138,125.7119,124.9042,124.9234,47462.0
2020-09-23 14:00:00,129.89,129.89,128.12,128.41,55559.0,124.8945,124.8945,123.1926,123.4715,55559.0
2020-09-23 14:30:00,128.41,128.41,127.71,127.71,42398.0,123.4715,123.4715,122.7984,122.7984,42398.0
2020-09-23 15:00:00,127.73,127.89,126.54,126.94,49115.0,122.8176,122.9715,121.6734,122.058,49115.0
2020-09-23 15:30:00,126.94,127.35,126.39,126.42,214444.0,122.058,122.4522,121.5292,121.558,214444.0
2020-09-24 09:30:00,126.07,127.72,125.6,127.23,67299.0,121.2215,122.808,120.7695,122.3368,67299.0
2020-09-24 10:00:00,127.31,128.11,127.24,127.52,46785.0,122.4138,123.183,122.3465,122.6157,46785.0
2020-09-24 10:30:00,127.71,127.97,126.99,127.26,25640.0,122.7984,123.0484,122.1061,122.3657,25640.0
2020-09-24 11:00:00,127.19,127.22,126.56,126.85,13507.0,122.2984,122.3272,121.6926,121.9715,13507.0
2020-09-24 11:30:00,126.83,127.16,126.71,127.13,9146.0,121.9522,122.2695,121.8368,122.2407,9146.0
2020-09-24 12:00:00,127.17,127.85,127.13,127.76,13540.0,122.2792,122.933,122.2407,122.8465,13540.0
2020-09-24 12:30:00,127.65,127.65,126.96,127.55,25549.0,122.7407,122.7407,122.0772,122.6445,25549.0
2020-09-24 13:00:00,127.61,129.72,127.61,129.51,47224.0,122.7022,124.7311,122.7022,124.5292,47224.0
2020-09-24 13:30:00,129.46,130.42,129.45,130.19,33082.0,124.4811,125.4042,124.4715,125.183,33082.0
2020-09-24 14:00:00,130.44,130.47,128.86,128.97,22022.0,125.4234,125.4522,123.9042,124.0099,22022.0
2020-09-24 14:30:00,128.93,129.02,127.75,127.75,15020.0,123.9715,124.058,122.8368,122.8368,15020.0
2020-09-24 15:00:00,127.8,128.21,127.57,128.11,16608.0,122.8849,123.2792,122.6638,123.183,16608.0
2020-09-24 15:30:00,128.05,128.57,127.84,128.5,68561.0,123.1253,123.6253,122.9234,123.558,68561.0
2020-09-25 09:30:00,127.0,130.42,126.68,129.78,79342.0,122.1157,125.4042,121.808,124.7888,79342.0
2020-09-25 10:00:00,129.87,129.87,128.63,129.16,20723.0,124.8753,124.8753,123.683,124.1926,20723.0
2020-09-25 10:30:00,128.97,130.13,128.76,129.56,27893.0,124.0099,125.1253,123.808,124.5772,27893.0
2020-09-25 11:00:00,129.69,129.81,129.15,129.38,18795.0,124.7022,124.8176,124.183,124.4042,18795.0
2020-09-25 11:30:00,129.41,129.76,129.2,129.56,23678.0,124.433,124.7695,124.2311,124.5772,23678.0
2020-09-25 12:00:00,129.61,130.3,129.6,130.19,37110.0,124.6253,125.2888,124.6157,125.183,37110.0
2020-09-25 12:30:00,130.18,130.5,129.83,130.08,48439.0,125.1734,125.4811,124.8369,125.0772,48439.0
2020-09-25 13:00:00,130.02,130.48,129.83,130.08,12840.0,125.0195,125.4619,124.8369,125.0772,12840.0
2020-09-25 13:30:00,130.11,130.5,130.11,130.33,14641.0,125.1061,125.4811,125.1061,125.3176,14641.0
2020-09-25 14:00:00,130.39,131.05,130.38,130.9,16686.0,125.3753,126.0099,125.3657,125.8657,16686.0
2020-09-25 14:30:00,130.91,131.11,130.5,130.62,34376.0,125.8753,126.0676,125.4811,125.5965,34376.0
2020-09-25 15:00:00,130.6,131.22,130.58,130.96,46011.0,125.5772,126.1734,125.558,125.9234,46011.0
2020-09-25 15:30:00,130.93,130.95,130.37,130.49,83830.0,125.8945,125.9138,125.3561,125.4715,83830.0
2020-09-28 09:30:00,131.74,133.56,131.74,132.67,51029.0,126.6734,128.4234,126.6734,127.5676,51029.0
2020-09-28 10:00:00,132.96,134.69,132.92,134.55,38235.0,127.8465,129.5099,127.808,129.3753,38235.0
2020-09-28 10:30:00,134.53,134.91,134.25,134.33,25951.0,129.3561,129.7215,129.0869,129.1638,25951.0
2020-09-28 11:00:00,134.36,134.67,134.24,134.3,21453.0,129.1926,129.4907,129.0772,129.1349,21453.0
2020-09-28 11:30:00,134.22,134.44,133.98,134.0,20608.0,129.058,129.2696,128.8272,128.8465,20608.0
2020-09-28 12:00:00,133.95,134.99,133.95,134.66,25679.0,128.7984,129.7984,128.7984,129.4811,25679.0
2020-09-28 12:30:00,134.66,135.29,134.65,135.28,23758.0,129.4811,130.0869,129.4715,130.0773,23758.0
2020-09-28 13:00:00,135.26,135.71,134.72,134.95,38126.0,130.058,130.4907,129.5388,129.7599,38126.0
2020-09-28 13:30:00,134.96,135.06,133.74,134.46,25829.0,129.7696,129.8657,128.5965,129.2888,25829.0
2020-09-28 14:00:00,134.45,134.59,134.18,134.42,13079.0,129.2792,129.4138,129.0196,129.2503,13079.0
2020-09-28 14:30:00,134.43,135.09,134.43,134.92,19784.0,129.2599,129.8946,129.2599,129.7311,19784.0
2020-09-28 15:00:00,134.91,134.94,133.96,134.17,16475.0,129.7215,129.7503,128.808,129.0099,16475.0
2020-09-28 15:30:00,134.14,134.16,133.35,133.74,81600.0,128.9811,129.0003,128.2215,128.5965,81600.0
2020-09-29 09:30:00,132.95,133.56,132.52,132.75,18337.0,127.8369,128.4234,127.4234,127.6446,18337.0
2020-09-29 10:00:00,132.78,133.6,132.62,133.29,19339.0,127.6734,128.4619,127.5196,128.1638,19339.0
2020-09-29 10:30:00,133.25,133.33,131.79,131.79,13748.0,128.1253,128.2022,126.7215,126.7215,13748.0
2020-09-29 11:00:00,131.77,132.02,131.5,131.99,18049.0,126.7022,126.9426,126.4426,126.9138,18049.0
2020-09-29 11:30:00,132.01,132.31,131.26,131.56,30072.0,126.933,127.2215,126.2119,126.5003,30072.0
2020-09-29 12:00:00,131.47,132.51,131.47,132.44,20008.0,126.4138,127.4138,126.4138,127.3465,20008.0
2020-09-29 12:30:00,132.44,132.6,131.68,131.72,33578.0,127.3465,127.5003,126.6157,126.6542,33578.0
2020-09-29 13:00:00,131.72,131.81,131.18,131.74,30894.0,126.6542,126.7407,126.1349,126.6734,30894.0
2020-09-29 13:30:00,131.79,132.7,131.67,132.57,25685.0,126.7215,127.5965,126.6061,127.4715,25685.0
2020-09-29 14:00:00,132.66,133.57,132.62,133.48,26892.0,127.558,128.433,127.5196,128.3465,26892.0
2020-09-29 14:30:00,133.46,133.51,132.78,132.79,14807.0,128.3272,128.3753,127.6734,127.683,14807.0
2020-09-29 15:00:00,132.84,132.88,132.4,132.53,20310.0,127.7311,127.7696,127.308,127.433,20310.0
2020-09-29 15:30:00,132.58,133.35,132.47,132.69,71690.0,127.4811,128.2215,127.3753,127.5869,71690.0
2020-09-30 09:30:00,133.29,134.9,133.23,134.71,44038.0,128.1638,129.7119,128.1061,129.5292,44038.0
2020-09-30 10:00:00,134.75,135.79,134.71,135.02,34272.0,129.5676,130.5676,129.5292,129.8273,34272.0
2020-09-30 10:30:00,135.08,135.5,134.88,135.16,39128.0,129.8849,130.2888,129.6926,129.9619,39128.0
2020-09-30 11:00:00,135.08,136.07,134.89,135.96,38343.0,129.8849,130.8369,129.7022,130.7311,38343.0
2020-09-30 11:30:00,135.9,136.08,134.91,134.96,35203.0,130.6734,130.8465,129.7215,129.7696,35203.0
2020-09-30 12:00:00,134.98,135.99,134.96,135.85,26660.0,129.7888,130.7599,129.7696,130.6253,26660.0
2020-09-30 12:30:00,135.78,136.26,135.58,135.91,21095.0,130.558,131.0196,130.3657,130.683,21095.0
2020-09-30 13:00:00,135.74,135.74,135.15,135.22,18718.0,130.5196,130.5196,129.9523,130.0196,18718.0
2020-09-30 13:30:00,135.26,135.63,135.25,135.58,26126.0,130.058,130.4138,130.0484,130.3657,26126.0
2020-09-30 14:00:00,135.62,136.44,135.38,135.55,45252.0,130.4042,131.1926,130.1734,130.3369,45252.0
2020-09-30 14:30:00,135.56,135.91,135.11,135.91,56319.0,130.3465,130.683,129.9138,130.683,56319.0
2020-09-30 15:00:00,135.95,136.0,134.67,135.57,62315.0,130.7215,130.7696,129.4907,130.3561,62315.0
2020-09-30 15:30:00,135.55,135.91,135.09,135.52,169201.0,130.3369,130.683,129.8946,130.308,169201.0
2020-10-01 09:30:00,136.0,138.81,135.99,136.65,56383.0,130.7696,133.4715,130.7599,131.3946,56383.0
2020-10-01 10:00:00,136.49,136.8,135.04,135.34,36560.0,131.2407,131.5388,129.8465,130.1349,36560.0
2020-10-01 10:30:00,135.24,135.49,134.39,134.69,64460.0,130.0388,130.2792,129.2215,129.5099,64460.0
2020-10-01 11:00:00,134.81,135.11,134.57,135.04,27924.0,129.6253,129.9138,129.3946,129.8465,27924.0
2020-10-01 11:30:00,135.11,135.89,134.88,135.86,43517.0,129.9138,130.6638,129.6926,130.6349,43517.0
2020-10-01 12:00:00,135.89,135.89,135.37,135.57,67679.0,130.6638,130.6638,130.1638,130.3561,67679.0
2020-10-01 12:30:00,135.59,135.65,135.16,135.16,20342.0,130.3753,130.433,129.9619,129.9619,20342.0
2020-10-01 13:00:00,135.12,135.58,135.03,135.31,25166.0,129.9234,130.3657,129.8369,130.1061,25166.0
2020-10-01 13:30:00,135.31,135.37,134.56,134.71,21787.0,130.1061,130.1638,129.3849,129.5292,21787.0
2020-10-01 14:00:00,134.78,134.97,133.88,134.62,22827.0,129.5965,129.7792,128.7311,129.4426,22827.0
2020-10-01 14:30:00,134.64,134.93,134.55,134.71,19609.0,129.4619,129.7407,129.3753,129.5292,19609.0
2020-10-01 15:00:00,134.72,134.92,134.03,134.16,33117.0,129.5388,129.7311,128.8753,129.0003,33117.0
2020-10-01 15:30:00,134.11,134.59,133.83,134.38,97964.0,128.9522,129.4138,128.683,129.2119,97964.0
2020-10-02 09:30:00,132.25,134.91,132.25,134.09,31129.0,127.1638,129.7215,127.1638,128.933,31129.0
2020-10-02 10:00:00,133.98,135.76,133.98,135.02,37166.0,128.8272,130.5388,128.8272,129.8273,37166.0
2020-10-02 10:30:00,134.89,135.62,134.8,135.01,18417.0,129.7022,130.4042,129.6157,129.8176,18417.0
2020-10-02 11:00:00,135.02,136.48,134.9,136.27,18238.0,129.8273,131.2311,129.7119,131.0292,18238.0
2020-10-02 11:30:00,136.24,137.13,135.68,135.68,71546.0,131.0003,131.8561,130.4619,130.4619,71546.0
2020-10-02 12:00:00,135.63,137.79,135.61,136.8,105708.0,130.4138,132.4907,130.3946,131.5388,105708.0
2020-10-02 12:30:00,136.81,137.09,136.38,136.7,38774.0,131.5484,131.8176,131.1349,131.4426,38774.0
2020-10-02 13:00:00,136.58,136.81,136.09,136.37,23958.0,131.3273,131.5484,130.8561,131.1253,23958.0
2020-10-02 13:30:00,136.28,136.7,136.12,136.65,62070.0,131.0388,131.4426,130.8849,131.3946,62070.0
2020-10-02 14:00:00,136.7,137.74,136.7,137.67,55163.0,131.4426,132.4426,131.4426,132.3753,55163.0
2020-10-02 14:30:00,137.69,137.91,137.32,137.84,37739.0,132.3946,132.6061,132.0388,132.5388,37739.0
2020-10-02 15:00:00,137.74,138.01,137.4,137.69,36441.0,132.4426,132.7023,132.1157,132.3946,36441.0
2020-10-02 15:30:00,137.75,138.05,136.66,136.74,168143.0,132.4523,132.7407,131.4042,131.4811,168143.0
2020-10-05 09:30:00,138.0,143.63,137.98,142.55,195513.0,132.6926,138.1061,132.6734,137.0677,195513.0
2020-10-05 10:00:00,142.53,143.19,141.55,141.95,83956.0,137.0484,137.683,136.1061,136.4907,83956.0
2020-10-05 10:30:00,142.12,142.72,141.7,142.57,57163.0,136.6542,137.2311,136.2503,137.0869,57163.0
2020-10-05 11:00:00,142.4,142.44,141.42,141.62,43625.0,136.9234,136.9619,135.9811,136.1734,43625.0
2020-10-05 11:30:00,141.53,141.68,140.93,141.09,30813.0,136.0869,136.2311,135.51,135.6638,30813.0
2020-10-05 12:00:00,141.13,141.77,141.13,141.64,35465.0,135.7023,136.3177,135.7023,136.1927,35465.0
2020-10-05 12:30:00,141.62,142.07,141.61,142.01,48690.0,136.1734,136.6061,136.1638,136.5484,48690.0
2020-10-05 13:00:00,142.01,142.87,141.94,142.5,74386.0,136.5484,137.3753,136.4811,137.0196,74386.0
2020-10-05 13:30:00,142.5,143.02,142.22,142.22,34184.0,137.0196,137.5196,136.7503,136.7503,34184.0
2020-10-05 14:00:00,142.22,143.06,142.18,142.84,82558.0,136.7503,137.558,136.7119,137.3465,82558.0
2020-10-05 14:30:00,142.84,143.06,142.7,143.02,43229.0,137.3465,137.558,137.2119,137.5196,43229.0
2020-10-05 15:00:00,143.02,143.05,142.7,142.94,77498.0,137.5196,137.5484,137.2119,137.4427,77498.0
2020-10-05 15:30:00,142.93,142.97,141.45,141.56,203352.0,137.433,137.4715,136.01,136.1157,203352.0
2020-10-06 09:30:00,142.11,143.78,142.11,142.92,99753.0,136.6446,138.2503,136.6446,137.4234,99753.0
2020-10-06 10:00:00,142.78,143.46,142.78,142.84,28710.0,137.2888,137.9427,137.2888,137.3465,28710.0
2020-10-06 10:30:00,142.84,142.85,141.39,141.57,43137.0,137.3465,137.3561,135.9523,136.1253,43137.0
2020-10-06 11:00:00,141.59,143.76,141.58,143.21,41315.0,136.1446,138.2311,136.135,137.7023,41315.0
2020-10-06 11:30:00,143.17,143.52,142.84,143.5,105196.0,137.6638,138.0003,137.3465,137.9811,105196.0
2020-10-06 12:00:00,143.56,145.14,143.5,144.56,118589.0,138.0388,139.558,137.9811,139.0004,118589.0
2020-10-06 12:30:00,144.5,145.76,144.07,145.25,81351.0,138.9427,140.1542,138.5292,139.6638,81351.0
2020-10-06 13:00:00,145.3,145.85,145.16,145.8,22349.0,139.7119,140.2407,139.5773,140.1927,22349.0
2020-10-06 13:30:00,145.85,146.21,145.74,146.15,43110.0,140.2407,140.5869,140.135,140.5292,43110.0
2020-10-06 14:00:00,146.14,146.78,145.88,146.44,75475.0,140.5196,141.135,140.2696,140.808,75475.0
2020-10-06 14:30:00,146.48,147.15,143.28,143.74,69454.0,140.8465,141.4907,137.7696,138.2119,69454.0
2020-10-06 15:00:00,143.63,143.63,140.62,141.93,132408.0,138.1061,138.1061,135.2119,136.4715,132408.0
2020-10-06 15:30:00,142.0,143.3,140.8,141.31,212652.0,136.5388,137.7888,135.385,135.8753,212652.0
2020-10-07 09:30:00,143.81,146.55,143.33,145.91,30880.0,138.2792,140.9138,137.8177,140.2984,30880.0
2020-10-07 10:00:00,145.99,147.4,145.25,147.2,56019.0,140.3754,141.7311,139.6638,141.5388,56019.0
2020-10-07 10:30:00,147.18,147.67,146.58,146.83,32346.0,141.5196,141.9907,140.9427,141.183,32346.0
2020-10-07 11:00:00,146.97,147.55,146.9,146.98,22190.0,141.3177,141.8754,141.2504,141.3273,22190.0
2020-10-07 11:30:00,146.99,147.75,146.79,147.58,22278.0,141.3369,142.0677,141.1446,141.9042,22278.0
2020-10-07 12:00:00,147.41,147.41,146.3,146.66,43133.0,141.7407,141.7407,140.6734,141.0196,43133.0
2020-10-07 12:30:00,146.66,146.75,145.41,145.97,47854.0,141.0196,141.1061,139.8177,140.3561,47854.0
2020-10-07 13:00:00,146.12,146.51,145.86,146.42,21991.0,140.5004,140.8754,140.2504,140.7888,21991.0
2020-10-07 13:30:00,146.49,146.59,145.52,145.55,22849.0,140.8561,140.9523,139.9234,139.9523,22849.0
2020-10-07 14:00:00,145.53,145.94,145.19,145.93,20016.0,139.933,140.3273,139.6061,140.3177,20016.0
2020-10-07 14:30:00,145.92,146.3,145.54,145.69,27667.0,140.308,140.6734,139.9427,140.0869,27667.0
2020-10-07 15:00:00,145.8,146.54,145.8,146.3,23359.0,140.1927,140.9042,140.1927,140.6734,23359.0
2020-10-07 15:30:00,146.3,146.91,146.01,146.48,135725.0,140.6734,141.26,140.3946,140.8465,135725.0
2020-10-08 09:30:00,149.99,152.92,148.66,151.13,172509.0,144.2215,147.0388,142.9427,145.3177,172509.0
2020-10-08 10:00:00,151.18,151.48,149.86,149.87,33576.0,145.3658,145.6542,144.0965,144.1061,33576.0
2020-10-08 10:30:00,149.8,152.0,149.66,151.62,130331.0,144.0388,146.1542,143.9042,145.7888,130331.0
2020-10-08 11:00:00,151.72,152.04,150.73,151.82,52886.0,145.885,146.1927,144.9331,145.9811,52886.0
2020-10-08 11:30:00,151.78,152.56,151.23,152.06,42110.0,145.9427,146.6927,145.4138,146.2119,42110.0
2020-10-08 12:00:00,151.92,153.27,151.83,153.03,66320.0,146.0773,147.3754,145.9908,147.1446,66320.0
2020-10-08 12:30:00,152.97,153.88,152.94,153.56,116017.0,147.0869,147.9619,147.0581,147.6542,116017.0
2020-10-08 13:00:00,153.49,153.52,151.78,151.97,61822.0,147.5869,147.6158,145.9427,146.1254,61822.0
2020-10-08 13:30:00,151.97,152.44,151.86,152.23,45404.0,146.1254,146.5773,146.0196,146.3754,45404.0
2020-10-08 14:00:00,152.23,152.87,152.23,152.8,49572.0,146.3754,146.9908,146.3754,146.9234,49572.0
2020-10-08 14:30:00,152.8,153.34,152.49,153.09,89234.0,146.9234,147.4427,146.6254,147.2023,89234.0
2020-10-08 15:00:00,153.02,153.37,152.56,152.81,174839.0,147.135,147.4715,146.6927,146.9331,174839.0
2020-10-08 15:30:00,152.78,153.4,152.62,153.08,200578.0,146.9042,147.5004,146.7504,147.1927,200578.0
2020-10-09 09:30:00,153.13,153.52,150.68,150.86,80015.0,147.2408,147.6158,144.885,145.0581,80015.0
2020-10-09 10:00:00,150.87,151.34,149.85,150.68,70034.0,145.0677,145.5196,144.0869,144.885,70034.0
2020-10-09 10:30:00,150.69,150.69,149.44,149.76,50320.0,144.8946,144.8946,143.6927,144.0004,50320.0
2020-10-09 11:00:00,149.9,150.4,149.68,150.21,26050.0,144.135,144.6157,143.9234,144.4331,26050.0
2020-10-09 11:30:00,150.22,151.96,150.19,151.65,26688.0,144.4427,146.1158,144.4138,145.8177,26688.0
2020-10-09 12:00:00,151.52,151.68,150.81,151.33,47619.0,145.6927,145.8465,145.01,145.51,47619.0
2020-10-09 12:30:00,151.3,151.62,151.08,151.27,24996.0,145.4811,145.7888,145.2696,145.4523,24996.0
2020-10-09 13:00:00,151.25,151.52,149.91,150.38,39432.0,145.4331,145.6927,144.1446,144.5965,39432.0
2020-10-09 13:30:00,150.31,151.3,150.31,151.25,21347.0,144.5292,145.4811,144.5292,145.4331,21347.0
2020-10-09 14:00:00,151.25,151.29,150.83,150.84,27685.0,145.4331,145.4715,145.0292,145.0388,27685.0
2020-10-09 14:30:00,150.92,151.16,150.43,150.98,50847.0,145.1158,145.3465,144.6446,145.1734,50847.0
2020-10-09 15:00:00,150.95,151.16,150.67,151.16,33712.0,145.1446,145.3465,144.8754,145.3465,33712.0
2020-10-09 15:30:00,151.14,151.14,150.62,150.76,118795.0,145.3273,145.3273,144.8273,144.9619,118795.0
2020-10-12 09:30:00,151.27,152.19,148.18,151.89,54769.0,145.4523,146.3369,142.4811,146.0484,54769.0
2020-10-12 10:00:00,151.89,152.15,150.1,150.29,34151.0,146.0484,146.2984,144.3273,144.51,34151.0
2020-10-12 10:30:00,150.17,151.24,150.1,150.81,22999.0,144.3946,145.4234,144.3273,145.01,22999.0
2020-10-12 11:00:00,150.68,151.75,150.68,150.95,22407.0,144.885,145.9138,144.885,145.1446,22407.0
2020-10-12 11:30:00,151.01,151.41,150.81,151.21,24424.0,145.2023,145.5869,145.01,145.3946,24424.0
2020-10-12 12:00:00,151.19,151.19,150.63,151.16,18400.0,145.3754,145.3754,144.8369,145.3465,18400.0
2020-10-12 12:30:00,151.08,151.13,150.53,150.92,15673.0,145.2696,145.3177,144.7407,145.1158,15673.0
2020-10-12 13:00:00,150.92,150.98,150.4,150.4,20196.0,145.1158,145.1734,144.6157,144.6157,20196.0
2020-10-12 13:30:00,150.34,150.39,149.88,149.88,28988.0,144.5581,144.6061,144.1157,144.1157,28988.0
2020-10-12 14:00:00,149.88,149.88,149.39,149.5,20847.0,144.1157,144.1157,143.6446,143.7504,20847.0
2020-10-12 14:30:00,149.52,149.9,149.12,149.87,26149.0,143.7696,144.135,143.385,144.1061,26149.0
2020-10-12 15:00:00,149.86,150.44,149.75,150.25,32949.0,144.0965,144.6542,143.9907,144.4715,32949.0
2020-10-12 15:30:00,150.22,150.51,150.07,150.09,93704.0,144.4427,144.7215,144.2984,144.3177,93704.0
2020-10-13 09:30:00,145.25,146.72,144.37,145.83,136573.0,139.6638,141.0773,138.8177,140.2215,136573.0
2020-10-13 10:00:00,145.71,146.6,144.63,146.35,103807.0,140.1061,140.9619,139.0677,140.7215,103807.0
2020-10-13 10:30:00,146.25,147.14,145.77,145.91,71483.0,140.6254,141.4811,140.1638,140.2984,71483.0
2020-10-13 11:00:00,145.88,146.09,145.56,145.64,27795.0,140.2696,140.4715,139.9619,140.0388,27795.0
2020-10-13 11:30:00,145.63,145.81,144.51,145.13,64326.0,140.0292,140.2023,138.9523,139.5484,64326.0
2020-10-13 12:00:00,145.12,145.91,144.87,145.72,27100.0,139.5388,140.2984,139.2984,140.1157,27100.0
2020-10-13 12:30:00,145.71,146.13,145.57,145.62,24867.0,140.1061,140.51,139.9715,140.0196,24867.0
2020-10-13 13:00:00,145.72,146.11,145.22,145.3,19270.0,140.1157,140.4907,139.635,139.7119,19270.0
2020-10-13 13:30:00,145.26,145.42,144.87,144.96,33459.0,139.6734,139.8273,139.2984,139.385,33459.0
2020-10-13 14:00:00,144.93,145.11,144.85,144.89,41235.0,139.3561,139.5292,139.2792,139.3177,41235.0
2020-10-13 14:30:00,144.89,145.13,144.77,145.0,43559.0,139.3177,139.5484,139.2023,139.4234,43559.0
2020-10-13 15:00:00,144.86,145.44,144.77,145.29,59047.0,139.2888,139.8465,139.2023,139.7023,59047.0
2020-10-13 15:30:00,145.31,146.32,145.31,145.91,132364.0,139.7215,140.6927,139.7215,140.2984,132364.0
2020-10-14 09:30:00,146.51,148.34,146.04,147.32,65582.0,140.8754,142.635,140.4234,141.6542,65582.0
2020-10-14 10:00:00,147.33,148.14,146.92,147.67,27953.0,141.6638,142.4427,141.2696,141.9907,27953.0
2020-10-14 10:30:00,147.54,147.96,147.29,147.55,46568.0,141.8657,142.2696,141.6254,141.8754,46568.0
2020-10-14 11:00:00,147.55,148.58,147.54,148.06,46293.0,141.8754,142.8657,141.8657,142.3657,46293.0
2020-10-14 11:30:00,148.03,148.26,147.46,147.55,37648.0,142.3369,142.5581,141.7888,141.8754,37648.0
2020-10-14 12:00:00,147.55,147.71,146.17,146.18,36664.0,141.8754,142.0292,140.5484,140.558,36664.0
2020-10-14 12:30:00,146.18,147.46,146.15,147.15,34168.0,140.558,141.7888,140.5292,141.4907,34168.0
2020-10-14 13:00:00,147.08,147.68,147.07,147.3,11466.0,141.4234,142.0004,141.4138,141.635,11466.0
2020-10-14 13:30:00,147.37,147.37,147.07,147.15,26685.0,141.7023,141.7023,141.4138,141.4907,26685.0
2020-10-14 14:00:00,147.16,147.29,146.99,147.02,19426.0,141.5004,141.6254,141.3369,141.3657,19426.0
2020-10-14 14:30:00,147.11,147.45,146.85,147.27,34523.0,141.4523,141.7792,141.2023,141.6061,34523.0
2020-10-14 15:00:00,147.29,148.15,147.25,148.15,39978.0,141.6254,142.4523,141.5869,142.4523,39978.0
2020-10-14 15:30:00,148.1,148.36,147.47,147.68,162678.0,142.4042,142.6542,141.7984,142.0004,162678.0
2020-10-15 09:30:00,146.08,146.08,143.85,145.11,94058.0,140.4619,140.4619,138.3177,139.5292,94058.0
2020-10-15 10:00:00,145.22,146.04,144.94,146.04,57489.0,139.635,140.4234,139.3657,140.4234,57489.0
2020-10-15 10:30:00,145.87,146.1,144.68,144.94,31071.0,140.26,140.4811,139.1157,139.3657,31071.0
2020-10-15 11:00:00,144.94,146.97,144.79,146.21,71331.0,139.3657,141.3177,139.2215,140.5869,71331.0
2020-10-15 11:30:00,146.12,146.85,145.69,146.18,33916.0,140.5004,141.2023,140.0869,140.558,33916.0
2020-10-15 12:00:00,146.18,146.3,145.08,145.71,32771.0,140.558,140.6734,139.5004,140.1061,32771.0
2020-10-15 12:30:00,145.76,146.51,145.68,146.34,13449.0,140.1542,140.8754,140.0773,140.7119,13449.0
2020-10-15 13:00:00,146.34,146.35,145.81,145.91,22227.0,140.7119,140.7215,140.2023,140.2984,22227.0
2020-10-15 13:30:00,145.89,146.11,145.79,146.06,18875.0,140.2792,140.4907,140.183,140.4427,18875.0
2020-10-15 14:00:00,146.03,146.29,145.57,145.87,25367.0,140.4138,140.6638,139.9715,140.26,25367.0
2020-10-15 14:30:00,145.83,146.15,145.69,146.0,26671.0,140.2215,140.5292,140.0869,140.385,26671.0
2020-10-15 15:00:00,146.0,146.1,145.49,145.88,30187.0,140.385,140.4811,139.8946,140.2696,30187.0
2020-10-15 15:30:00,145.91,146.08,145.65,145.84,112535.0,140.2984,140.4619,140.0484,140.2311,112535.0
2020-10-16 09:30:00,147.18,147.97,145.52,146.39,92573.0,141.5196,142.2792,139.9234,140.76,92573.0
2020-10-16 10:00:00,146.31,147.11,146.19,146.73,26881.0,140.683,141.4523,140.5677,141.0869,26881.0
2020-10-16 10:30:00,146.79,147.16,146.61,147.1,49663.0,141.1446,141.5004,140.9715,141.4427,49663.0
2020-10-16 11:00:00,147.06,147.42,146.92,147.26,40605.0,141.4042,141.7504,141.2696,141.5965,40605.0
2020-10-16 11:30:00,147.26,147.26,146.63,146.86,20217.0,141.5965,141.5965,140.9907,141.2119,20217.0
2020-10-16 12:00:00,146.9,146.9,146.35,146.64,13634.0,141.2504,141.2504,140.7215,141.0004,13634.0
2020-10-16 12:30:00,146.63,146.91,146.23,146.38,14403.0,140.9907,141.26,140.6061,140.7504,14403.0
2020-10-16 13:00:00,146.39,146.66,146.29,146.53,21282.0,140.76,141.0196,140.6638,140.8946,21282.0
2020-10-16 13:30:00,146.55,147.26,146.37,147.26,40210.0,140.9138,141.5965,140.7407,141.5965,40210.0
2020-10-16 14:00:00,147.26,147.63,147.03,147.5,42991.0,141.5965,141.9523,141.3754,141.8273,42991.0
2020-10-16 14:30:00,147.5,147.57,146.8,146.93,26992.0,141.8273,141.8946,141.1542,141.2792,26992.0
2020-10-16 15:00:00,146.91,146.96,146.52,146.89,19832.0,141.26,141.308,140.885,141.2407,19832.0
2020-10-16 15:30:00,146.84,146.86,146.27,146.36,102866.0,141.1927,141.2119,140.6446,140.7311,102866.0
2020-10-19 09:30:00,146.73,146.93,145.51,145.94,36453.0,141.0869,141.2792,139.9138,140.3273,36453.0
2020-10-19 10:00:00,145.82,145.94,144.59,145.65,33929.0,140.2119,140.3273,139.0292,140.0484,33929.0
2020-10-19 10:30:00,145.65,146.13,145.33,146.13,17915.0,140.0484,140.51,139.7407,140.51,17915.0
2020-10-19 11:00:00,146.08,146.58,145.38,145.6,56134.0,140.4619,140.9427,139.7888,140.0004,56134.0
2020-10-19 11:30:00,145.61,145.7,145.14,145.65,18465.0,140.01,140.0965,139.558,140.0484,18465.0
2020-10-19 12:00:00,145.51,146.01,145.51,145.74,19495.0,139.9138,140.3946,139.9138,140.135,19495.0
2020-10-19 12:30:00,145.67,145.86,145.48,145.73,8974.0,140.0677,140.2504,139.885,140.1254,8974.0
2020-10-19 13:00:00,145.79,145.79,145.08,145.5,11471.0,140.183,140.183,139.5004,139.9042,11471.0
2020-10-19 13:30:00,145.47,145.86,145.19,145.8,14634.0,139.8754,140.2504,139.6061,140.1927,14634.0
2020-10-19 14:00:00,145.77,145.77,145.0,145.54,21285.0,140.1638,140.1638,139.4234,139.9427,21285.0
2020-10-19 14:30:00,145.48,145.51,144.33,144.98,26906.0,139.885,139.9138,138.7792,139.4042,26906.0
2020-10-19 15:00:00,144.79,145.46,144.44,145.46,22166.0,139.2215,139.8657,138.885,139.8657,22166.0
2020-10-19 15:30:00,145.5,146.11,145.24,145.53,66371.0,139.9042,140.4907,139.6542,139.933,66371.0
2020-10-20 09:30:00,146.92,146.94,144.94,145.11,36753.0,141.2696,141.2888,139.3657,139.5292,36753.0
2020-10-20 10:00:00,145.14,145.16,144.19,144.49,46861.0,139.558,139.5773,138.6446,138.933,46861.0
2020-10-20 10:30:00,144.5,145.78,144.45,145.55,40650.0,138.9427,140.1734,138.8946,139.9523,40650.0
2020-10-20 11:00:00,145.53,147.14,145.16,146.88,28288.0,139.933,141.4811,139.5773,141.2311,28288.0
2020-10-20 11:30:00,146.98,147.36,146.28,146.72,15418.0,141.3273,141.6927,140.6542,141.0773,15418.0
2020-10-20 12:00:00,146.72,147.26,146.21,146.51,18093.0,141.0773,141.5965,140.5869,140.8754,18093.0
2020-10-20 12:30:00,146.56,147.93,146.55,147.93,19090.0,140.9234,142.2407,140.9138,142.2407,19090.0
2020-10-20 13:00:00,147.93,148.2,147.44,148.13,19737.0,142.2407,142.5004,141.7696,142.4331,19737.0
2020-10-20 13:30:00,148.05,148.08,147.35,147.44,12374.0,142.3561,142.385,141.683,141.7696,12374.0
2020-10-20 14:00:00,147.45,147.5,146.87,147.06,26719.0,141.7792,141.8273,141.2215,141.4042,26719.0
2020-10-20 14:30:00,147.08,147.17,146.52,146.53,18835.0,141.4234,141.51,140.885,140.8946,18835.0
2020-10-20 15:00:00,146.57,146.57,145.34,145.93,26664.0,140.933,140.933,139.7504,140.3177,26664.0
2020-10-20 15:30:00,145.83,145.89,145.07,145.37,41444.0,140.2215,140.2792,139.4907,139.7792,41444.0
2020-10-21 09:30:00,144.56,147.3,144.38,146.31,30114.0,139.0004,141.635,138.8273,140.683,30114.0
2020-10-21 10:00:00,146.42,147.16,145.91,146.78,29858.0,140.7888,141.5004,140.2984,141.135,29858.0
2020-10-21 10:30:00,146.78,147.12,145.45,145.56,19196.0,141.135,141.4619,139.8561,139.9619,19196.0
2020-10-21 11:00:00,145.61,145.73,144.79,145.18,7782.0,140.01,140.1254,139.2215,139.5965,7782.0
2020-10-21 11:30:00,145.09,145.6,144.69,144.69,11398.0,139.51,140.0004,139.1254,139.1254,11398.0
2020-10-21 12:00:00,144.55,145.3,144.55,144.67,10578.0,138.9907,139.7119,138.9907,139.1061,10578.0
2020-10-21 12:30:00,144.62,145.03,144.55,144.7,9421.0,139.058,139.4523,138.9907,139.135,9421.0
2020-10-21 13:00:00,144.84,145.05,144.62,144.76,13720.0,139.2696,139.4715,139.058,139.1927,13720.0
2020-10-21 13:30:00,144.74,144.74,144.19,144.66,14582.0,139.1734,139.1734,138.6446,139.0965,14582.0
2020-10-21 14:00:00,144.65,145.29,144.55,145.05,9529.0,139.0869,139.7023,138.9907,139.4715,9529.0
2020-10-21 14:30:00,144.8,145.29,144.8,145.21,11108.0,139.2311,139.7023,139.2311,139.6254,11108.0
2020-10-21 15:00:00,145.26,145.45,144.95,145.28,16620.0,139.6734,139.8561,139.3754,139.6927,16620.0
2020-10-21 15:30:00,145.28,145.42,144.62,144.7,85197.0,139.6927,139.8273,139.058,139.135,85197.0
2020-10-22 09:30:00,144.13,145.03,143.38,144.51,19446.0,138.5869,139.4523,137.8657,138.9523,19446.0
2020-10-22 10:00:00,144.48,144.6,143.69,143.81,12484.0,138.9234,139.0388,138.1638,138.2792,12484.0
2020-10-22 10:30:00,143.89,144.73,143.73,144.5,15100.0,138.3561,139.1638,138.2023,138.9427,15100.0
2020-10-22 11:00:00,144.51,145.27,144.47,145.1,20556.0,138.9523,139.683,138.9138,139.5196,20556.0
2020-10-22 11:30:00,145.09,145.29,144.51,144.51,8050.0,139.51,139.7023,138.9523,138.9523,8050.0
2020-10-22 12:00:00,144.58,144.76,144.27,144.76,14086.0,139.0196,139.1927,138.7215,139.1927,14086.0
2020-10-22 12:30:00,144.76,145.38,144.51,145.34,11686.0,139.1927,139.7888,138.9523,139.7504,11686.0
2020-10-22 13:00:00,145.39,145.62,145.02,145.18,16839.0,139.7984,140.0196,139.4427,139.5965,16839.0
2020-10-22 13:30:00,145.21,145.62,145.11,145.34,25882.0,139.6254,140.0196,139.5292,139.7504,25882.0
2020-10-22 14:00:00,145.5,146.13,145.42,145.99,11543.0,139.9042,140.51,139.8273,140.3754,11543.0
2020-10-22 14:30:00,145.94,145.98,145.49,145.5,18851.0,140.3273,140.3657,139.8946,139.9042,18851.0
2020-10-22 15:00:00,145.5,145.5,144.83,145.18,42994.0,139.9042,139.9042,139.26,139.5965,42994.0
2020-10-22 15:30:00,145.19,145.2,144.79,144.84,74520.0,139.6061,139.6157,139.2215,139.2696,74520.0
2020-10-23 09:30:00,146.31,146.57,144.17,144.46,26289.0,140.683,140.933,138.6253,138.9042,26289.0
2020-10-23 10:00:00,144.72,145.03,144.15,144.47,13177.0,139.1542,139.4523,138.6061,138.9138,13177.0
2020-10-23 10:30:00,144.38,145.13,144.38,144.5,17001.0,138.8273,139.5484,138.8273,138.9427,17001.0
2020-10-23 11:00:00,144.46,144.61,143.87,144.04,33466.0,138.9042,139.0484,138.3369,138.5003,33466.0
2020-10-23 11:30:00,144.11,145.14,144.04,144.51,19327.0,138.5677,139.558,138.5003,138.9523,19327.0
2020-10-23 12:00:00,144.47,144.78,143.87,144.28,18247.0,138.9138,139.2119,138.3369,138.7311,18247.0
2020-10-23 12:30:00,144.25,144.61,143.98,144.0,10604.0,138.7023,139.0484,138.4427,138.4619,10604.0
2020-10-23 13:00:00,144.02,144.73,144.02,144.4,15828.0,138.4811,139.1638,138.4811,138.8465,15828.0
2020-10-23 13:30:00,144.5,145.08,144.41,144.9,53217.0,138.9427,139.5004,138.8561,139.3273,53217.0
2020-10-23 14:00:00,144.9,144.91,144.53,144.56,35420.0,139.3273,139.3369,138.9715,139.0004,35420.0
2020-10-23 14:30:00,144.63,144.85,144.34,144.55,59870.0,139.0677,139.2792,138.7888,138.9907,59870.0
2020-10-23 15:00:00,144.62,144.79,144.52,144.79,70459.0,139.058,139.2215,138.9619,139.2215,70459.0
2020-10-23 15:30:00,144.83,145.73,144.83,145.41,85324.0,139.26,140.1254,139.26,139.8177,85324.0
2020-10-26 09:30:00,143.23,143.68,141.3,143.38,46450.0,137.7215,138.1542,135.8657,137.8657,46450.0
2020-10-26 10:00:00,143.27,144.07,143.18,143.79,17639.0,137.76,138.5292,137.6734,138.26,17639.0
2020-10-26 10:30:00,143.61,143.61,141.96,142.14,27900.0,138.0869,138.0869,136.5003,136.6734,27900.0
2020-10-26 11:00:00,142.0,142.61,141.09,141.67,27388.0,136.5388,137.1253,135.6638,136.2215,27388.0
2020-10-26 11:30:00,141.61,142.57,141.34,142.57,22217.0,136.1638,137.0869,135.9042,137.0869,22217.0
2020-10-26 12:00:00,142.57,142.57,141.49,141.67,18526.0,137.0869,137.0869,136.0484,136.2215,18526.0
2020-10-26 12:30:00,141.6,141.7,141.19,141.61,21207.0,136.1542,136.2503,135.76,136.1638,21207.0
2020-10-26 13:00:00,141.62,141.67,140.82,141.03,22490.0,136.1734,136.2215,135.4042,135.6061,22490.0
2020-10-26 13:30:00,140.91,141.32,140.67,141.23,18513.0,135.4907,135.885,135.26,135.7984,18513.0
2020-10-26 14:00:00,141.21,142.17,141.21,141.83,23343.0,135.7792,136.7023,135.7792,136.3753,23343.0
2020-10-26 14:30:00,141.76,141.86,140.01,140.28,49666.0,136.308,136.4042,134.6253,134.885,49666.0
2020-10-26 15:00:00,140.34,141.17,140.24,141.07,49793.0,134.9426,135.7407,134.8465,135.6446,49793.0
2020-10-26 15:30:00,141.09,141.2,140.2,141.07,148585.0,135.6638,135.7696,134.808,135.6446,148585.0
2020-10-27 09:30:00,141.44,142.11,140.62,141.51,29933.0,136.0003,136.6446,135.2119,136.0677,29933.0
2020-10-27 10:00:00,141.66,142.21,141.42,141.86,15414.0,136.2119,136.7407,135.9811,136.4042,15414.0
2020-10-27 10:30:00,142.02,142.47,141.72,142.35,12697.0,136.558,136.9907,136.2696,136.8753,12697.0
2020-10-27 11:00:00,142.36,142.59,141.53,141.53,16038.0,136.885,137.1061,136.0869,136.0869,16038.0
2020-10-27 11:30:00,141.58,142.02,141.4,141.92,17718.0,136.135,136.558,135.9619,136.4619,17718.0
2020-10-27 12:00:00,141.9,141.99,141.37,141.53,43679.0,136.4427,136.5292,135.933,136.0869,43679.0
2020-10-27 12:30:00,141.5,141.58,141.19,141.25,15836.0,136.058,136.135,135.76,135.8176,15836.0
2020-10-27 13:00:00,141.39,142.65,141.31,142.55,19719.0,135.9523,137.1638,135.8753,137.0677,19719.0
2020-10-27 13:30:00,142.69,142.9,142.36,142.64,11743.0,137.2023,137.4042,136.885,137.1542,11743.0
2020-10-27 14:00:00,142.66,142.71,142.32,142.34,17380.0,137.1734,137.2215,136.8465,136.8657,17380.0
2020-10-27 14:30:00,142.29,142.65,142.12,142.61,27119.0,136.8177,137.1638,136.6542,137.1253,27119.0
2020-10-27 15:00:00,142.65,142.85,142.13,142.67,37047.0,137.1638,137.3561,136.6638,137.183,37047.0
2020-10-27 15:30:00,142.65,142.78,142.0,142.12,87190.0,137.1638,137.2888,136.5388,136.6542,87190.0
2020-10-28 09:30:00,139.08,139.42,136.61,137.21,84185.0,133.7311,134.058,131.3561,131.933,84185.0
2020-10-28 10:00:00,137.11,138.06,136.63,136.68,50657.0,131.8369,132.7503,131.3753,131.4234,50657.0
2020-10-28 10:30:00,136.75,137.11,136.34,136.95,50784.0,131.4907,131.8369,131.0965,131.683,50784.0
2020-10-28 11:00:00,136.89,137.27,136.45,137.16,18849.0,131.6253,131.9907,131.2023,131.8849,18849.0
2020-10-28 11:30:00,137.12,138.89,136.81,138.66,24612.0,131.8465,133.5484,131.5484,133.3273,24612.0
2020-10-28 12:00:00,138.55,139.0,138.31,138.32,20907.0,133.2215,133.6542,132.9907,133.0003,20907.0
2020-10-28 12:30:00,138.17,138.72,137.4,137.69,26714.0,132.8561,133.385,132.1157,132.3946,26714.0
2020-10-28 13:00:00,137.69,137.72,136.45,137.09,34726.0,132.3946,132.4234,131.2023,131.8176,34726.0
2020-10-28 13:30:00,137.2,138.26,137.13,138.25,30656.0,131.9234,132.9426,131.8561,132.933,30656.0
2020-10-28 14:00:00,138.21,138.22,137.31,138.22,33926.0,132.8946,132.9042,132.0292,132.9042,33926.0
2020-10-28 14:30:00,138.16,138.44,137.61,138.23,21938.0,132.8465,133.1157,132.3176,132.9138,21938.0
2020-10-28 15:00:00,138.25,138.66,137.73,138.45,27866.0,132.933,133.3273,132.433,133.1253,27866.0
2020-10-28 15:30:00,138.46,138.81,137.34,137.49,84037.0,133.135,133.4715,132.058,132.2023,84037.0
2020-10-29 09:30:00,137.75,142.42,137.1,142.28,58599.0,132.4523,136.9427,131.8273,136.808,58599.0
2020-10-29 10:00:00,142.11,143.61,141.17,142.99,65066.0,136.6446,138.0869,135.7407,137.4907,65066.0
2020-10-29 10:30:00,142.96,143.61,142.21,143.24,37162.0,137.4619,138.0869,136.7407,137.7311,37162.0
2020-10-29 11:00:00,143.17,143.52,142.49,143.25,26777.0,137.6638,138.0003,137.01,137.7407,26777.0
2020-10-29 11:30:00,143.11,144.0,143.05,143.82,35879.0,137.6061,138.4619,137.5484,138.2888,35879.0
2020-10-29 12:00:00,144.0,144.91,143.75,144.84,32327.0,138.4619,139.3369,138.2215,139.2696,32327.0
2020-10-29 12:30:00,144.99,145.77,144.68,144.68,28251.0,139.4138,140.1638,139.1157,139.1157,28251.0
2020-10-29 13:00:00,144.75,144.88,144.0,144.41,23790.0,139.183,139.308,138.4619,138.8561,23790.0
2020-10-29 13:30:00,144.4,145.58,144.37,145.35,50867.0,138.8465,139.9811,138.8177,139.76,50867.0
2020-10-29 14:00:00,145.37,145.94,145.25,145.33,84056.0,139.7792,140.3273,139.6638,139.7407,84056.0
2020-10-29 14:30:00,145.37,145.38,144.1,144.5,66824.0,139.7792,139.7888,138.558,138.9427,66824.0
2020-10-29 15:00:00,144.47,145.0,143.75,143.75,62163.0,138.9138,139.4234,138.2215,138.2215,62163.0
2020-10-29 15:30:00,143.74,144.6,143.09,143.51,131798.0,138.2119,139.0388,137.5869,137.9907,131798.0
2020-10-30 09:30:00,142.18,145.36,142.18,145.36,24250.0,136.7119,139.7696,136.7119,139.7696,24250.0
2020-10-30 10:00:00,145.06,145.06,142.01,142.3,29058.0,139.4811,139.4811,136.5484,136.8273,29058.0
2020-10-30 10:30:00,142.12,142.74,141.37,141.94,47143.0,136.6542,137.2503,135.933,136.4811,47143.0
2020-10-30 11:00:00,142.27,144.46,142.13,143.51,27526.0,136.7984,138.9042,136.6638,137.9907,27526.0
2020-10-30 11:30:00,143.51,144.59,142.78,144.47,35212.0,137.9907,139.0292,137.2888,138.9138,35212.0
2020-10-30 12:00:00,144.47,145.9,144.47,145.8,34520.0,138.9138,140.2888,138.9138,140.1927,34520.0
2020-10-30 12:30:00,145.8,145.8,144.45,144.65,28194.0,140.1927,140.1927,138.8946,139.0869,28194.0
2020-10-30 13:00:00,144.49,144.85,143.88,144.34,16715.0,138.933,139.2792,138.3465,138.7888,16715.0
2020-10-30 13:30:00,144.26,144.48,143.32,144.4,24687.0,138.7119,138.9234,137.808,138.8465,24687.0
2020-10-30 14:00:00,144.41,145.0,143.38,143.38,21170.0,138.8561,139.4234,137.8657,137.8657,21170.0
2020-10-30 14:30:00,143.31,144.28,142.84,143.99,21045.0,137.7984,138.7311,137.3465,138.4523,21045.0
2020-10-30 15:00:00,144.11,144.28,143.67,143.69,38392.0,138.5677,138.7311,138.1446,138.1638,38392.0
2020-10-30 15:30:00,143.72,144.95,143.19,144.91,79272.0,138.1927,139.3754,137.683,139.3369,79272.0
2020-11-02 09:30:00,146.47,148.24,146.05,147.86,98719.0,140.8369,142.5388,140.433,142.1734,98719.0
2020-11-02 10:00:00,147.86,148.83,147.28,147.96,65827.0,142.1734,143.1061,141.6157,142.2696,65827.0
2020-11-02 10:30:00,147.9,147.91,145.99,146.5,43598.0,142.2119,142.2215,140.3754,140.8657,43598.0
2020-11-02 11:00:00,146.39,147.46,146.39,147.24,30733.0,140.76,141.7888,140.76,141.5773,30733.0
2020-11-02 11:30:00,147.2,149.28,146.85,149.19,41746.0,141.5388,143.5388,141.2023,143.4523,41746.0
2020-11-02 12:00:00,149.11,149.54,147.95,149.29,56975.0,143.3754,143.7888,142.26,143.5484,56975.0
2020-11-02 12:30:00,149.24,149.28,148.28,148.72,22451.0,143.5004,143.5388,142.5773,143.0004,22451.0
2020-11-02 13:00:00,148.73,148.73,147.64,147.73,21056.0,143.01,143.01,141.9619,142.0484,21056.0
2020-11-02 13:30:00,147.73,148.04,147.16,147.3,34227.0,142.0484,142.3465,141.5004,141.635,34227.0
2020-11-02 14:00:00,147.36,149.19,147.36,149.19,41142.0,141.6927,143.4523,141.6927,143.4523,41142.0
2020-11-02 14:30:00,149.26,149.61,148.91,149.42,59621.0,143.5196,143.8561,143.1831,143.6734,59621.0
2020-11-02 15:00:00,149.44,149.7,148.74,148.75,87797.0,143.6927,143.9427,143.0196,143.0292,87797.0
2020-11-02 15:30:00,148.81,149.49,148.22,149.49,146932.0,143.0869,143.7407,142.5196,143.7407,146932.0
2020-11-03 09:30:00,150.6,151.42,149.22,149.27,90336.0,144.8081,145.5965,143.4811,143.5292,90336.0
2020-11-03 10:00:00,149.3,150.46,149.17,149.56,107510.0,143.5581,144.6734,143.4331,143.8081,107510.0
2020-11-03 10:30:00,149.55,149.59,148.73,149.29,42363.0,143.7984,143.8369,143.01,143.5484,42363.0
2020-11-03 11:00:00,149.38,149.94,149.33,149.67,53573.0,143.635,144.1734,143.5869,143.9138,53573.0
2020-11-03 11:30:00,149.6,149.6,148.16,148.31,30546.0,143.8465,143.8465,142.4619,142.6061,30546.0
2020-11-03 12:00:00,148.33,148.73,148.3,148.41,25163.0,142.6254,143.01,142.5965,142.7023,25163.0
2020-11-03 12:30:00,148.44,149.04,148.34,148.94,30756.0,142.7311,143.3081,142.635,143.2119,30756.0
2020-11-03 13:00:00,149.02,149.71,148.86,149.71,21278.0,143.2888,143.9523,143.135,143.9523,21278.0
2020-11-03 13:30:00,149.75,150.24,149.28,149.44,21649.0,143.9907,144.4619,143.5388,143.6927,21649.0
2020-11-03 14:00:00,149.38,150.38,149.24,150.38,40909.0,143.635,144.5965,143.5004,144.5965,40909.0
2020-11-03 14:30:00,150.34,151.14,150.34,150.61,41683.0,144.5581,145.3273,144.5581,144.8177,41683.0
2020-11-03 15:00:00,150.47,150.73,149.73,150.04,46597.0,144.6831,144.9331,143.9715,144.2696,46597.0
2020-11-03 15:30:00,150.13,151.24,150.08,150.32,103534.0,144.3561,145.4234,144.3081,144.5388,103534.0
2020-11-04 09:30:00,140.61,141.48,131.36,134.04,625919.0,135.2023,136.0388,126.308,128.8849,625919.0
2020-11-04 10:00:00,134.03,140.0,132.65,138.42,283538.0,128.8753,134.6157,127.5484,133.0965,283538.0
2020-11-04 10:30:00,138.29,139.04,137.82,138.23,95017.0,132.9715,133.6926,132.5196,132.9138,95017.0
2020-11-04 11:00:00,138.16,140.15,137.87,139.84,97855.0,132.8465,134.76,132.5676,134.4619,97855.0
2020-11-04 11:30:00,139.83,140.77,138.37,138.96,141596.0,134.4523,135.3561,133.0484,133.6157,141596.0
2020-11-04 12:00:00,139.06,141.68,138.89,141.5,93386.0,133.7119,136.2311,133.5484,136.058,93386.0
2020-11-04 12:30:00,141.61,142.85,140.71,140.71,107698.0,136.1638,137.3561,135.2984,135.2984,107698.0
2020-11-04 13:00:00,140.69,141.4,138.84,139.14,93998.0,135.2792,135.9619,133.5003,133.7888,93998.0
2020-11-04 13:30:00,139.15,139.35,137.69,138.2,147600.0,133.7984,133.9907,132.3946,132.885,147600.0
2020-11-04 14:00:00,138.22,138.27,136.63,137.06,154573.0,132.9042,132.9523,131.3753,131.7888,154573.0
2020-11-04 14:30:00,137.05,137.21,136.09,136.3,135577.0,131.7792,131.933,130.8561,131.058,135577.0
2020-11-04 15:00:00,136.33,136.41,135.04,135.69,134801.0,131.0869,131.1638,129.8465,130.4715,134801.0
2020-11-04 15:30:00,135.73,137.24,135.73,136.47,228893.0,130.5099,131.9619,130.5099,131.2215,228893.0
2020-11-05 09:30:00,133.0,141.0,132.06,135.46,186068.0,127.8849,135.5773,126.9811,130.2503,186068.0
2020-11-05 10:00:00,135.46,137.33,134.9,135.86,103966.0,130.2503,132.0484,129.7119,130.6349,103966.0
2020-11-05 10:30:00,135.83,136.41,132.81,133.94,132449.0,130.6061,131.1638,127.7022,128.7888,132449.0
2020-11-05 11:00:00,134.18,135.63,133.19,135.34,95461.0,129.0196,130.4138,128.0676,130.1349,95461.0
2020-11-05 11:30:00,135.37,140.71,135.21,140.18,153388.0,130.1638,135.2984,130.0099,134.7888,153388.0
2020-11-05 12:00:00,140.18,140.88,139.14,139.54,56035.0,134.7888,135.4619,133.7888,134.1734,56035.0
2020-11-05 12:30:00,139.62,139.7,137.07,138.93,141631.0,134.2503,134.3273,131.7984,133.5869,141631.0
2020-11-05 13:00:00,138.93,139.3,137.97,138.87,75041.0,133.5869,133.9426,132.6638,133.5292,75041.0
2020-11-05 13:30:00,138.82,139.7,138.43,139.7,52179.0,133.4811,134.3273,133.1061,134.3273,52179.0
2020-11-05 14:00:00,139.66,139.7,137.9,138.72,65720.0,134.2888,134.3273,132.5965,133.385,65720.0
2020-11-05 14:30:00,138.72,139.33,138.56,139.05,53144.0,133.385,133.9715,133.2311,133.7023,53144.0
2020-11-05 15:00:00,138.98,139.17,137.74,137.88,61910.0,133.635,133.8176,132.4426,132.5773,61910.0
2020-11-05 15:30:00,137.92,138.71,136.83,137.46,266931.0,132.6157,133.3753,131.5676,132.1734,266931.0
2020-11-06 09:30:00,135.34,139.81,135.34,139.0,86258.0,130.1349,134.433,130.1349,133.6542,86258.0
2020-11-06 10:00:00,138.9,141.85,138.9,140.77,101168.0,133.558,136.3946,133.558,135.3561,101168.0
2020-11-06 10:30:00,140.72,140.9,138.7,139.03,75432.0,135.308,135.4811,133.3657,133.683,75432.0
2020-11-06 11:00:00,139.17,139.26,136.56,137.07,59014.0,133.8176,133.9042,131.308,131.7984,59014.0
2020-11-06 11:30:00,137.2,137.2,135.81,136.25,31319.0,131.9234,131.9234,130.5869,131.0099,31319.0
2020-11-06 12:00:00,136.25,136.49,135.06,135.52,48227.0,131.0099,131.2407,129.8657,130.308,48227.0
2020-11-06 12:30:00,135.56,135.92,135.03,135.03,33104.0,130.3465,130.6926,129.8369,129.8369,33104.0
2020-11-06 13:00:00,135.15,135.31,134.58,134.88,36512.0,129.9523,130.1061,129.4042,129.6926,36512.0
2020-11-06 13:30:00,134.85,134.85,133.84,134.26,44504.0,129.6638,129.6638,128.6926,129.0965,44504.0
2020-11-06 14:00:00,134.28,134.57,133.22,134.51,48882.0,129.1157,129.3946,128.0965,129.3369,48882.0
2020-11-06 14:30:00,134.37,134.62,133.8,134.33,27717.0,129.2022,129.4426,128.6542,129.1638,27717.0
2020-11-06 15:00:00,134.36,134.36,132.85,133.64,45512.0,129.1926,129.1926,127.7407,128.5003,45512.0
2020-11-06 15:30:00,133.71,135.16,133.55,134.69,122259.0,128.5676,129.9619,128.4138,129.5099,122259.0
2020-11-09 09:30:00,143.58,144.44,138.32,139.48,162115.0,138.058,138.885,133.0003,134.1157,162115.0
2020-11-09 10:00:00,139.41,140.73,135.53,136.7,107037.0,134.0484,135.3176,130.3176,131.4426,107037.0
2020-11-09 10:30:00,136.57,136.57,134.56,135.8,100242.0,131.3176,131.3176,129.3849,130.5773,100242.0
2020-11-09 11:00:00,135.91,137.21,134.25,135.5,77008.0,130.683,131.933,129.0869,130.2888,77008.0
2020-11-09 11:30:00,135.53,135.88,133.71,134.51,80095.0,130.3176,130.6542,128.5676,129.3369,80095.0
2020-11-09 12:00:00,134.55,134.78,133.35,134.16,95409.0,129.3753,129.5965,128.2215,129.0003,95409.0
2020-11-09 12:30:00,134.07,136.58,134.02,136.02,65041.0,128.9138,131.3273,128.8657,130.7888,65041.0
2020-11-09 13:00:00,136.11,136.64,134.67,134.9,55931.0,130.8753,131.3849,129.4907,129.7119,55931.0
2020-11-09 13:30:00,134.76,136.39,134.38,134.71,89363.0,129.5772,131.1446,129.2119,129.5292,89363.0
2020-11-09 14:00:00,134.8,135.28,134.02,134.96,88333.0,129.6157,130.0773,128.8657,129.7696,88333.0
2020-11-09 14:30:00,134.91,135.85,134.84,135.46,77227.0,129.7215,130.6253,129.6542,130.2503,77227.0
2020-11-09 15:00:00,135.39,135.85,135.22,135.84,182931.0,130.183,130.6253,130.0196,130.6157,182931.0
2020-11-09 15:30:00,135.84,136.52,135.23,135.68,329955.0,130.6157,131.2696,130.0292,130.4619,329955.0
2020-11-10 09:30:00,137.25,142.17,136.95,141.41,169363.0,131.9715,136.7023,131.683,135.9715,169363.0
2020-11-10 10:00:00,141.39,143.85,140.47,143.7,96858.0,135.9523,138.3177,135.0676,138.1734,96858.0
2020-11-10 10:30:00,143.69,144.44,142.7,144.44,86453.0,138.1638,138.885,137.2119,138.885,86453.0
2020-11-10 11:00:00,144.24,145.05,143.11,143.25,82100.0,138.6927,139.4715,137.6061,137.7407,82100.0
2020-11-10 11:30:00,143.09,143.09,140.55,141.48,58099.0,137.5869,137.5869,135.1446,136.0388,58099.0
2020-11-10 12:00:00,141.46,141.87,139.73,139.78,39581.0,136.0196,136.4138,134.3561,134.4042,39581.0
2020-11-10 12:30:00,139.65,140.35,139.12,139.39,37146.0,134.2792,134.9523,133.7696,134.0292,37146.0
2020-11-10 13:00:00,139.63,140.22,137.97,138.05,48536.0,134.26,134.8273,132.6638,132.7407,48536.0
2020-11-10 13:30:00,138.1,139.12,138.03,138.39,45918.0,132.7888,133.7696,132.7215,133.0676,45918.0
2020-11-10 14:00:00,138.43,140.33,138.43,140.09,49873.0,133.1061,134.933,133.1061,134.7023,49873.0
2020-11-10 14:30:00,140.21,140.91,139.91,140.26,76229.0,134.8176,135.4907,134.5292,134.8657,76229.0
2020-11-10 15:00:00,140.42,141.39,139.66,140.79,62759.0,135.0196,135.9523,134.2888,135.3753,62759.0
2020-11-10 15:30:00,140.75,140.85,139.64,139.9,154562.0,135.3369,135.433,134.2696,134.5196,154562.0
2020-11-11 09:30:00,140.61,141.18,137.86,138.33,43263.0,135.2023,135.7503,132.558,133.01,43263.0
2020-11-11 10:00:00,138.48,139.09,137.56,138.08,30427.0,133.1542,133.7407,132.2696,132.7696,30427.0
2020-11-11 10:30:00,138.11,139.13,138.0,139.02,24300.0,132.7984,133.7792,132.6926,133.6734,24300.0
2020-11-11 11:00:00,139.01,139.62,139.01,139.49,19572.0,133.6638,134.2503,133.6638,134.1253,19572.0
2020-11-11 11:30:00,139.56,140.15,139.45,140.0,22430.0,134.1926,134.76,134.0869,134.6157,22430.0
2020-11-11 12:00:00,140.11,140.29,139.72,139.95,37045.0,134.7215,134.8946,134.3465,134.5676,37045.0
2020-11-11 12:30:00,140.11,141.3,140.06,141.09,37734.0,134.7215,135.8657,134.6734,135.6638,37734.0
2020-11-11 13:00:00,141.13,141.34,140.75,141.05,53436.0,135.7023,135.9042,135.3369,135.6253,53436.0
2020-11-11 13:30:00,141.15,141.35,140.54,140.77,42380.0,135.7215,135.9138,135.135,135.3561,42380.0
2020-11-11 14:00:00,140.87,141.49,140.59,140.66,42642.0,135.4523,136.0484,135.183,135.2503,42642.0
2020-11-11 14:30:00,140.74,141.2,140.55,141.1,27007.0,135.3273,135.7696,135.1446,135.6734,27007.0
2020-11-11 15:00:00,141.17,141.44,140.88,141.11,40911.0,135.7407,136.0003,135.4619,135.683,40911.0
2020-11-11 15:30:00,141.08,142.48,140.98,141.76,98051.0,135.6542,137.0003,135.558,136.308,98051.0
2020-11-12 09:30:00,141.44,141.44,139.55,139.64,19500.0,136.0003,136.0003,134.183,134.2696,19500.0
2020-11-12 10:00:00,139.48,140.37,139.23,139.79,20257.0,134.1157,134.9715,133.8753,134.4138,20257.0
2020-11-12 10:30:00,139.78,140.0,139.1,139.41,37290.0,134.4042,134.6157,133.7503,134.0484,37290.0
2020-11-12 11:00:00,139.41,139.41,138.42,139.08,37108.0,134.0484,134.0484,133.0965,133.7311,37108.0
2020-11-12 11:30:00,139.09,139.46,138.84,139.25,19723.0,133.7407,134.0965,133.5003,133.8946,19723.0
2020-11-12 12:00:00,139.1,139.23,138.5,138.5,48142.0,133.7503,133.8753,133.1734,133.1734,48142.0
2020-11-12 12:30:00,138.49,138.54,137.64,138.54,50207.0,133.1638,133.2119,132.3465,133.2119,50207.0
2020-11-12 13:00:00,138.47,138.78,137.21,137.53,50417.0,133.1446,133.4426,131.933,132.2407,50417.0
2020-11-12 13:30:00,137.53,138.47,137.53,138.14,34507.0,132.2407,133.1446,132.2407,132.8273,34507.0
2020-11-12 14:00:00,138.18,138.39,137.72,137.92,27544.0,132.8657,133.0676,132.4234,132.6157,27544.0
2020-11-12 14:30:00,137.88,138.08,137.5,137.62,40716.0,132.5773,132.7696,132.2119,132.3273,40716.0
2020-11-12 15:00:00,137.62,138.19,137.38,138.19,44682.0,132.3273,132.8753,132.0965,132.8753,44682.0
2020-11-12 15:30:00,138.3,139.07,137.87,138.99,92174.0,132.9811,133.7215,132.5676,133.6446,92174.0
2020-11-13 09:30:00,140.43,142.48,139.96,142.32,31331.0,135.0292,137.0003,134.5773,136.8465,31331.0
2020-11-13 10:00:00,142.02,142.12,140.93,141.44,13419.0,136.558,136.6542,135.51,136.0003,13419.0
2020-11-13 10:30:00,141.37,141.7,140.21,140.21,23986.0,135.933,136.2503,134.8176,134.8176,23986.0
2020-11-13 11:00:00,140.32,140.43,139.79,139.93,12731.0,134.9234,135.0292,134.4138,134.5484,12731.0
2020-11-13 11:30:00,139.86,140.27,139.61,139.67,28515.0,134.4811,134.8753,134.2407,134.2984,28515.0
2020-11-13 12:00:00,139.57,139.71,138.77,138.95,26429.0,134.2023,134.3369,133.433,133.6061,26429.0
2020-11-13 12:30:00,138.94,139.13,137.8,138.58,53320.0,133.5965,133.7792,132.5003,133.2503,53320.0
2020-11-13 13:00:00,138.61,138.62,137.68,137.92,38200.0,133.2792,133.2888,132.3849,132.6157,38200.0
2020-11-13 13:30:00,137.92,138.19,137.12,137.41,46293.0,132.6157,132.8753,131.8465,132.1253,46293.0
2020-11-13 14:00:00,137.32,138.18,137.28,137.97,42498.0,132.0388,132.8657,132.0003,132.6638,42498.0
2020-11-13 14:30:00,137.89,138.24,137.53,137.53,50414.0,132.5869,132.9234,132.2407,132.2407,50414.0
2020-11-13 15:00:00,137.54,137.81,137.07,137.33,62532.0,132.2503,132.5099,131.7984,132.0484,62532.0
2020-11-13 15:30:00,137.34,138.75,137.2,137.93,156816.0,132.058,133.4138,131.9234,132.6253,156816.0
2020-11-16 09:30:00,141.06,141.06,138.0,140.8,54958.0,135.9609,135.9609,133.0115,135.7103,54958.0
2020-11-16 10:00:00,140.86,142.82,140.72,142.4,32107.0,135.7682,137.6573,135.6332,137.2525,32107.0
2020-11-16 10:30:00,142.2,143.44,142.18,143.24,38155.0,137.0597,138.2549,137.0404,138.0621,38155.0
2020-11-16 11:00:00,143.24,143.64,142.97,143.55,21609.0,138.0621,138.4477,137.8019,138.3609,21609.0
2020-11-16 11:30:00,143.49,143.59,143.01,143.21,24270.0,138.3031,138.3995,137.8404,138.0332,24270.0
2020-11-16 12:00:00,143.12,143.3,142.17,142.41,18287.0,137.9465,138.12,137.0308,137.2621,18287.0
2020-11-16 12:30:00,142.46,142.9,141.73,142.89,18545.0,137.3103,137.7344,136.6067,137.7248,18545.0
2020-11-16 13:00:00,142.86,143.03,142.09,142.09,27910.0,137.6959,137.8597,136.9537,136.9537,27910.0
2020-11-16 13:30:00,142.12,142.2,141.39,141.56,29130.0,136.9826,137.0597,136.279,136.4429,29130.0
2020-11-16 14:00:00,141.51,142.0,141.31,141.67,15883.0,136.3947,136.867,136.2019,136.5489,15883.0
2020-11-16 14:30:00,141.75,141.85,141.31,141.74,14937.0,136.626,136.7224,136.2019,136.6164,14937.0
2020-11-16 15:00:00,141.82,141.82,140.97,141.05,22285.0,136.6935,136.6935,135.8742,135.9513,22285.0
2020-11-16 15:30:00,141.06,141.62,140.98,141.54,74145.0,135.9609,136.5007,135.8838,136.4236,74145.0
2020-11-17 09:30:00,140.15,141.19,138.79,138.89,21726.0,135.0838,136.0862,133.773,133.8694,21726.0
2020-11-17 10:00:00,138.94,141.44,138.94,140.26,17654.0,133.9176,136.3272,133.9176,135.1899,17654.0
2020-11-17 10:30:00,140.34,141.44,140.34,140.85,15360.0,135.267,136.3272,135.267,135.7585,15360.0
2020-11-17 11:00:00,140.88,141.0,140.49,140.88,18661.0,135.7874,135.9031,135.4115,135.7874,18661.0
2020-11-17 11:30:00,140.73,140.8,140.02,140.25,14805.0,135.6429,135.7103,134.9585,135.1802,14805.0
2020-11-17 12:00:00,140.2,141.13,139.9,140.78,33940.0,135.132,136.0284,134.8429,135.6911,33940.0
2020-11-17 12:30:00,140.75,140.89,140.22,140.43,10300.0,135.6621,135.7971,135.1513,135.3537,10300.0
2020-11-17 13:00:00,140.45,140.52,139.99,140.12,18806.0,135.373,135.4405,134.9296,135.0549,18806.0
2020-11-17 13:30:00,140.21,140.65,139.95,139.95,16004.0,135.1417,135.5658,134.8911,134.8911,16004.0
2020-11-17 14:00:00,139.93,140.78,139.92,140.72,18032.0,134.8718,135.6911,134.8621,135.6332,18032.0
2020-11-17 14:30:00,140.63,141.05,140.57,140.9,24051.0,135.5465,135.9513,135.4886,135.8067,24051.0
2020-11-17 15:00:00,140.86,140.86,140.06,140.09,19317.0,135.7682,135.7682,134.9971,135.026,19317.0
2020-11-17 15:30:00,140.15,140.71,139.9,140.55,51825.0,135.0838,135.6236,134.8429,135.4694,51825.0
2020-11-18 09:30:00,141.1,142.35,139.29,142.35,48101.0,135.9995,137.2043,134.2549,137.2043,48101.0
2020-11-18 10:00:00,142.13,142.18,141.09,142.06,11961.0,136.9923,137.0404,135.9898,136.9248,11961.0
2020-11-18 10:30:00,142.08,142.33,141.39,142.09,29030.0,136.9441,137.185,136.279,136.9537,29030.0
2020-11-18 11:00:00,142.11,142.4,141.74,142.34,8923.0,136.973,137.2525,136.6164,137.1947,8923.0
2020-11-18 11:30:00,142.32,142.69,142.0,142.18,10468.0,137.1754,137.532,136.867,137.0404,10468.0
2020-11-18 12:00:00,142.25,142.34,141.48,141.57,14913.0,137.1079,137.1947,136.3658,136.4525,14913.0
2020-11-18 12:30:00,141.57,141.89,141.27,141.34,24317.0,136.4525,136.7609,136.1633,136.2308,24317.0
2020-11-18 13:00:00,141.39,141.99,141.28,141.67,20958.0,136.279,136.8573,136.173,136.5489,20958.0
2020-11-18 13:30:00,141.59,142.27,141.54,142.04,17411.0,136.4718,137.1272,136.4236,136.9055,17411.0
2020-11-18 14:00:00,142.15,142.67,141.74,141.98,19356.0,137.0115,137.5127,136.6164,136.8477,19356.0
2020-11-18 14:30:00,142.02,142.42,141.91,142.0,17956.0,136.8862,137.2718,136.7802,136.867,17956.0
2020-11-18 15:00:00,141.97,142.01,141.44,141.59,17503.0,136.838,136.8766,136.3272,136.4718,17503.0
2020-11-18 15:30:00,141.54,141.95,140.81,140.87,104397.0,136.4236,136.8188,135.72,135.7778,104397.0
2020-11-19 09:30:00,140.02,141.7,138.39,141.7,40098.0,134.9585,136.5778,133.3874,136.5778,40098.0
2020-11-19 10:00:00,141.5,142.25,140.41,141.54,34376.0,136.385,137.1079,135.3344,136.4236,34376.0
2020-11-19 10:30:00,141.31,142.26,140.86,141.22,21960.0,136.2019,137.1176,135.7682,136.1151,21960.0
2020-11-19 11:00:00,141.14,141.14,140.39,140.54,14368.0,136.038,136.038,135.3152,135.4597,14368.0
2020-11-19 11:30:00,140.55,140.61,139.82,140.31,19607.0,135.4694,135.5272,134.7658,135.238,19607.0
2020-11-19 12:00:00,140.28,140.44,139.58,139.96,21533.0,135.2091,135.3633,134.5344,134.9007,21533.0
2020-11-19 12:30:00,140.09,140.34,139.79,140.3,21743.0,135.026,135.267,134.7368,135.2284,21743.0
2020-11-19 13:00:00,140.33,141.1,140.09,140.52,15941.0,135.2573,135.9995,135.026,135.4405,15941.0
2020-11-19 13:30:00,140.52,140.52,140.05,140.1,12770.0,135.4405,135.4405,134.9874,135.0356,12770.0
2020-11-19 14:00:00,140.25,140.25,139.88,139.97,8642.0,135.1802,135.1802,134.8236,134.9103,8642.0
2020-11-19 14:30:00,139.91,140.43,139.76,139.9,19579.0,134.8525,135.3537,134.7079,134.8429,19579.0
2020-11-19 15:00:00,139.91,139.92,139.34,139.34,22873.0,134.8525,134.8621,134.3031,134.3031,22873.0
2020-11-19 15:30:00,139.38,140.34,139.34,140.29,51726.0,134.3417,135.267,134.3031,135.2188,51726.0
2020-11-20 09:30:00,139.05,139.7,137.28,137.56,71985.0,134.0236,134.6501,132.3176,132.5875,71985.0
2020-11-20 10:00:00,137.37,137.6,135.61,136.73,75033.0,132.4043,132.626,130.7079,131.7875,75033.0
2020-11-20 10:30:00,136.68,137.19,135.51,136.11,28466.0,131.7393,132.2308,130.6116,131.1899,28466.0
2020-11-20 11:00:00,135.97,137.58,135.82,137.58,36003.0,131.0549,132.6067,130.9104,132.6067,36003.0
2020-11-20 11:30:00,137.47,137.89,137.37,137.73,21045.0,132.5007,132.9055,132.4043,132.7513,21045.0
2020-11-20 12:00:00,137.79,138.7,137.79,138.27,18807.0,132.8091,133.6862,132.8091,133.2718,18807.0
2020-11-20 12:30:00,138.3,138.3,137.88,138.27,16987.0,133.3007,133.3007,132.8959,133.2718,16987.0
2020-11-20 13:00:00,138.3,138.67,138.09,138.48,9778.0,133.3007,133.6573,133.0983,133.4742,9778.0
2020-11-20 13:30:00,138.59,138.76,138.32,138.76,11278.0,133.5802,133.7441,133.32,133.7441,11278.0
2020-11-20 14:00:00,138.79,139.0,138.61,139.0,10935.0,133.773,133.9754,133.5995,133.9754,10935.0
2020-11-20 14:30:00,138.98,139.16,138.75,139.11,12843.0,133.9561,134.1296,133.7344,134.0814,12843.0
2020-11-20 15:00:00,139.11,139.22,138.82,139.12,29686.0,134.0814,134.1874,133.8019,134.0911,29686.0
2020-11-20 15:30:00,139.04,139.87,139.01,139.37,73946.0,134.014,134.8139,133.985,134.332,73946.0
2020-11-23 09:30:00,140.51,141.82,140.51,141.28,36324.0,135.4308,136.6935,135.4308,136.173,36324.0
2020-11-23 10:00:00,141.26,141.36,140.0,140.01,30484.0,136.1537,136.2501,134.9393,134.9489,30484.0
2020-11-23 10:30:00,140.04,140.77,139.83,139.98,22464.0,134.9778,135.6814,134.7754,134.92,22464.0
2020-11-23 11:00:00,139.97,140.22,139.38,139.47,24861.0,134.9103,135.1513,134.3417,134.4284,24861.0
2020-11-23 11:30:00,139.43,139.43,138.46,138.91,22346.0,134.3899,134.3899,133.4549,133.8887,22346.0
2020-11-23 12:00:00,138.91,139.07,138.09,138.09,20026.0,133.8887,134.0429,133.0983,133.0983,20026.0
2020-11-23 12:30:00,138.14,138.79,137.98,138.69,33063.0,133.1465,133.773,132.9923,133.6766,33063.0
2020-11-23 13:00:00,138.79,139.61,138.71,139.13,27022.0,133.773,134.5633,133.6959,134.1007,27022.0
2020-11-23 13:30:00,139.18,139.74,139.0,139.34,13320.0,134.1489,134.6886,133.9754,134.3031,13320.0
2020-11-23 14:00:00,139.34,139.7,138.92,138.97,20941.0,134.3031,134.6501,133.8983,133.9465,20941.0
2020-11-23 14:30:00,138.91,139.57,138.75,139.48,42401.0,133.8887,134.5248,133.7344,134.438,42401.0
2020-11-23 15:00:00,139.56,140.0,139.07,139.52,41779.0,134.5152,134.9393,134.0429,134.4766,41779.0
2020-11-23 15:30:00,139.52,139.52,138.49,138.85,158341.0,134.4766,134.4766,133.4838,133.8308,158341.0
2020-11-24 09:30:00,141.2,141.66,140.1,141.58,35111.0,136.0959,136.5392,135.0356,136.4621,35111.0
2020-11-24 10:00:00,141.73,143.22,141.39,143.13,44582.0,136.6067,138.0429,136.279,137.9561,44582.0
2020-11-24 10:30:00,143.03,143.97,142.3,143.5,35280.0,137.8597,138.7657,137.1561,138.3127,35280.0
2020-11-24 11:00:00,143.59,145.5,143.59,145.5,53309.0,138.3995,140.2404,138.3995,140.2404,53309.0
2020-11-24 11:30:00,145.43,145.54,144.38,144.91,50270.0,140.173,140.279,139.1609,139.6718,50270.0
2020-11-24 12:00:00,145.0,145.28,144.58,144.93,35198.0,139.7585,140.0284,139.3537,139.691,35198.0
2020-11-24 12:30:00,145.0,145.05,144.18,144.44,33236.0,139.7585,139.8067,138.9682,139.2188,33236.0
2020-11-24 13:00:00,144.34,144.73,143.84,144.28,25920.0,139.1224,139.4983,138.6404,139.0645,25920.0
2020-11-24 13:30:00,144.48,145.48,144.33,144.47,37575.0,139.2573,140.2212,139.1127,139.2477,37575.0
2020-11-24 14:00:00,144.42,144.84,144.0,144.14,27406.0,139.1995,139.6043,138.7947,138.9296,27406.0
2020-11-24 14:30:00,144.16,145.12,144.01,144.97,26601.0,138.9489,139.8742,138.8043,139.7296,26601.0
2020-11-24 15:00:00,144.97,145.16,144.72,145.04,34832.0,139.7296,139.9127,139.4886,139.7971,34832.0
2020-11-24 15:30:00,145.05,145.22,144.67,144.92,109018.0,139.8067,139.9706,139.4404,139.6814,109018.0
2020-11-25 09:30:00,144.04,144.11,140.86,142.14,45832.0,138.8332,138.9007,135.7682,137.0019,45832.0
2020-11-25 10:00:00,142.0,143.33,141.77,143.33,33646.0,136.867,138.1489,136.6453,138.1489,33646.0
2020-11-25 10:30:00,143.26,143.89,142.53,142.64,52825.0,138.0814,138.6886,137.3778,137.4838,52825.0
2020-11-25 11:00:00,142.77,144.12,142.68,144.05,24674.0,137.6091,138.9103,137.5224,138.8429,24674.0
2020-11-25 11:30:00,144.0,144.39,143.59,144.04,17675.0,138.7947,139.1706,138.3995,138.8332,17675.0
2020-11-25 12:00:00,144.0,144.11,143.56,143.81,20558.0,138.7947,138.9007,138.3706,138.6115,20558.0
2020-11-25 12:30:00,143.71,144.64,143.71,144.64,24547.0,138.5151,139.4115,138.5151,139.4115,24547.0
2020-11-25 13:00:00,144.6,144.62,143.65,144.03,30238.0,139.373,139.3922,138.4573,138.8236,30238.0
2020-11-25 13:30:00,144.01,144.09,143.59,144.01,11574.0,138.8043,138.8814,138.3995,138.8043,11574.0
2020-11-25 14:00:00,144.06,144.18,143.7,144.01,21578.0,138.8525,138.9682,138.5055,138.8043,21578.0
2020-11-25 14:30:00,144.11,144.71,143.91,144.43,16387.0,138.9007,139.479,138.7079,139.2091,16387.0
2020-11-25 15:00:00,144.5,144.86,144.1,144.85,25442.0,139.2766,139.6236,138.891,139.6139,25442.0
2020-11-25 15:30:00,144.8,144.8,143.91,143.97,86752.0,139.5657,139.5657,138.7079,138.7657,86752.0
2020-11-27 09:30:00,144.09,144.79,141.59,142.21,24848.0,138.8814,139.5561,136.4718,137.0694,24848.0
2020-11-27 10:00:00,142.21,142.83,141.39,141.68,25660.0,137.0694,137.667,136.279,136.5585,25660.0
2020-11-27 10:30:00,141.73,142.72,141.5,141.9,15896.0,136.6067,137.5609,136.385,136.7706,15896.0
2020-11-27 11:00:00,141.6,141.83,140.65,140.72,16067.0,136.4814,136.7031,135.5658,135.6332,16067.0
2020-11-27 11:30:00,140.75,141.52,140.52,141.4,18519.0,135.6621,136.4043,135.4405,136.2886,18519.0
2020-11-27 12:00:00,141.33,141.81,141.17,141.33,25901.0,136.2212,136.6838,136.067,136.2212,25901.0
2020-11-27 12:30:00,141.23,142.39,141.04,142.35,28325.0,136.1248,137.2429,135.9417,137.2043,28325.0
2020-11-30 09:30:00,141.9,142.06,139.12,140.06,42786.0,136.7706,136.9248,134.0911,134.9971,42786.0
2020-11-30 10:00:00,140.19,140.26,138.91,139.0,30504.0,135.1224,135.1899,133.8887,133.9754,30504.0
2020-11-30 10:30:00,139.08,139.4,138.61,139.31,34061.0,134.0525,134.3609,133.5995,134.2742,34061.0
2020-11-30 11:00:00,139.22,139.9,139.22,139.33,19868.0,134.1874,134.8429,134.1874,134.2935,19868.0
2020-11-30 11:30:00,139.39,139.55,138.86,139.35,24776.0,134.3513,134.5055,133.8405,134.3127,24776.0
2020-11-30 12:00:00,139.3,139.72,139.06,139.54,18508.0,134.2646,134.6694,134.0332,134.4959,18508.0
2020-11-30 12:30:00,139.52,139.63,139.08,139.31,17146.0,134.4766,134.5826,134.0525,134.2742,17146.0
2020-11-30 13:00:00,139.3,139.34,138.46,138.83,13678.0,134.2646,134.3031,133.4549,133.8115,13678.0
2020-11-30 13:30:00,138.83,139.32,138.63,138.97,20324.0,133.8115,134.2838,133.6188,133.9465,20324.0
2020-11-30 14:00:00,138.89,138.89,137.88,138.3,18472.0,133.8694,133.8694,132.8959,133.3007,18472.0
2020-11-30 14:30:00,138.42,138.95,137.89,138.91,20833.0,133.4164,133.9272,132.9055,133.8887,20833.0
2020-11-30 15:00:00,138.85,139.06,138.51,138.91,22619.0,133.8308,134.0332,133.5031,133.8887,22619.0
2020-11-30 15:30:00,138.86,139.8,138.76,139.69,105064.0,133.8405,134.7465,133.7441,134.6405,105064.0
2020-12-01 09:30:00,141.6,143.6,141.21,143.59,30431.0,136.4814,138.4091,136.1055,138.3995,30431.0
2020-12-01 10:00:00,143.45,143.72,143.0,143.14,24245.0,138.2645,138.5248,137.8308,137.9657,24245.0
2020-12-01 10:30:00,143.07,143.84,142.62,143.72,20728.0,137.8983,138.6404,137.4645,138.5248,20728.0
2020-12-01 11:00:00,143.82,144.82,143.68,144.14,22381.0,138.6212,139.585,138.4862,138.9296,22381.0
2020-12-01 11:30:00,143.96,144.06,143.15,143.17,22534.0,138.7561,138.8525,137.9754,137.9947,22534.0
2020-12-01 12:00:00,143.1,143.7,142.81,143.7,27364.0,137.9272,138.5055,137.6477,138.5055,27364.0
2020-12-01 12:30:00,143.67,144.23,143.12,143.25,17292.0,138.4766,139.0163,137.9465,138.0718,17292.0
2020-12-01 13:00:00,143.21,143.81,143.0,143.46,16665.0,138.0332,138.6115,137.8308,138.2742,16665.0
2020-12-01 13:30:00,143.5,144.05,143.16,144.05,13098.0,138.3127,138.8429,137.985,138.8429,13098.0
2020-12-01 14:00:00,144.1,144.58,143.95,144.48,25724.0,138.891,139.3537,138.7465,139.2573,25724.0
2020-12-01 14:30:00,144.54,145.24,144.23,144.45,38641.0,139.3151,139.9898,139.0163,139.2284,38641.0
2020-12-01 15:00:00,144.42,144.42,143.23,143.6,31554.0,139.1995,139.1995,138.0525,138.4091,31554.0
2020-12-01 15:30:00,143.54,143.61,142.88,143.31,87549.0,138.3513,138.4188,137.7151,138.1296,87549.0
2020-12-02 09:30:00,142.54,144.08,142.21,143.66,22896.0,137.3874,138.8718,137.0694,138.4669,22896.0
2020-12-02 10:00:00,143.62,143.87,142.93,143.64,19410.0,138.4284,138.6694,137.7633,138.4477,19410.0
2020-12-02 10:30:00,143.77,143.77,142.86,143.3,18324.0,138.573,138.573,137.6959,138.12,18324.0
2020-12-02 11:00:00,143.31,143.74,142.75,142.86,12206.0,138.1296,138.5441,137.5898,137.6959,12206.0
2020-12-02 11:30:00,142.88,143.0,142.1,142.1,8212.0,137.7151,137.8308,136.9633,136.9633,8212.0
2020-12-02 12:00:00,142.18,142.18,141.11,141.51,18794.0,137.0404,137.0404,136.0091,136.3947,18794.0
2020-12-02 12:30:00,141.43,141.68,140.77,141.44,11901.0,136.3176,136.5585,135.6814,136.3272,11901.0
2020-12-02 13:00:00,141.5,141.5,140.9,140.98,13129.0,136.385,136.385,135.8067,135.8838,13129.0
2020-12-02 13:30:00,141.07,141.4,140.75,140.91,10631.0,135.9706,136.2886,135.6621,135.8164,10631.0
2020-12-02 14:00:00,140.86,141.37,140.61,141.35,12985.0,135.7682,136.2597,135.5272,136.2405,12985.0
2020-12-02 14:30:00,141.28,141.57,141.05,141.43,19062.0,136.173,136.4525,135.9513,136.3176,19062.0
2020-12-02 15:00:00,141.38,141.58,141.02,141.24,16881.0,136.2694,136.4621,135.9224,136.1344,16881.0
2020-12-02 15:30:00,141.26,141.32,140.67,140.86,84358.0,136.1537,136.2115,135.585,135.7682,84358.0
2020-12-03 09:30:00,140.42,140.96,138.76,139.66,53352.0,135.3441,135.8645,133.7441,134.6115,53352.0
2020-12-03 10:00:00,139.63,140.35,139.52,140.1,53407.0,134.5826,135.2766,134.4766,135.0356,53407.0
2020-12-03 10:30:00,140.11,141.88,140.05,141.53,73662.0,135.0453,136.7513,134.9874,136.4139,73662.0
2020-12-03 11:00:00,141.6,142.24,141.25,142.01,81814.0,136.4814,137.0983,136.1441,136.8766,81814.0
2020-12-03 11:30:00,142.03,142.52,141.72,142.51,58463.0,136.8959,137.3682,136.5971,137.3585,58463.0
2020-12-03 12:00:00,142.47,143.15,142.28,143.0,22565.0,137.32,137.9754,137.1368,137.8308,22565.0
2020-12-03 12:30:00,142.95,143.37,142.81,143.37,16003.0,137.7826,138.1874,137.6477,138.1874,16003.0
2020-12-03 13:00:00,143.41,143.69,143.19,143.62,36527.0,138.226,138.4959,138.0139,138.4284,36527.0
2020-12-03 13:30:00,143.76,144.1,143.68,143.93,30057.0,138.5633,138.891,138.4862,138.7272,30057.0
2020-12-03 14:00:00,143.92,144.3,143.68,144.17,40445.0,138.7175,139.0838,138.4862,138.9585,40445.0
2020-12-03 14:30:00,144.16,144.72,144.11,144.65,35301.0,138.9489,139.4886,138.9007,139.4212,35301.0
2020-12-03 15:00:00,144.61,145.66,144.54,145.61,48838.0,139.3826,140.3947,139.3151,140.3465,48838.0
2020-12-03 15:30:00,145.58,145.77,144.4,144.59,179238.0,140.3175,140.5007,139.1802,139.3633,179238.0
2020-12-04 09:30:00,144.43,145.39,144.1,145.39,39175.0,139.2091,140.1344,138.891,140.1344,39175.0
2020-12-04 10:00:00,145.4,145.55,144.65,145.16,28375.0,140.1441,140.2886,139.4212,139.9127,28375.0
2020-12-04 10:30:00,145.1,145.5,144.71,145.5,20332.0,139.8549,140.2404,139.479,140.2404,20332.0
2020-12-04 11:00:00,145.65,145.85,145.16,145.72,17060.0,140.385,140.5778,139.9127,140.4525,17060.0
2020-12-04 11:30:00,145.79,145.86,145.03,145.3,17787.0,140.52,140.5874,139.7874,140.0477,17787.0
2020-12-04 12:00:00,145.3,145.68,145.21,145.58,17482.0,140.0477,140.4139,139.9609,140.3175,17482.0
2020-12-04 12:30:00,145.63,145.83,145.13,145.34,9534.0,140.3657,140.5585,139.8838,140.0862,9534.0
2020-12-04 13:00:00,145.39,145.68,145.19,145.48,13241.0,140.1344,140.4139,139.9416,140.2212,13241.0
2020-12-04 13:30:00,145.47,145.97,145.47,145.82,13136.0,140.2115,140.6934,140.2115,140.5489,13136.0
2020-12-04 14:00:00,145.84,146.51,145.76,146.11,16753.0,140.5681,141.2139,140.491,140.8284,16753.0
2020-12-04 14:30:00,146.19,146.33,145.72,145.77,17668.0,140.9055,141.0404,140.4525,140.5007,17668.0
2020-12-04 15:00:00,145.72,145.86,145.42,145.6,20838.0,140.4525,140.5874,140.1633,140.3368,20838.0
2020-12-04 15:30:00,145.66,146.72,145.59,146.44,92791.0,140.3947,141.4163,140.3272,141.1465,92791.0
2020-12-07 09:30:00,146.99,147.29,144.55,144.79,3461.0,141.6766,141.9657,139.3248,139.5561,3461.0
2020-12-07 10:00:00,144.56,146.03,144.39,146.03,9964.0,139.3344,140.7513,139.1706,140.7513,9964.0
2020-12-07 10:30:00,145.98,146.29,145.43,145.54,8070.0,140.7031,141.0019,140.173,140.279,8070.0
2020-12-07 11:00:00,145.64,146.41,145.56,146.37,9232.0,140.3754,141.1175,140.2983,141.079,9232.0
2020-12-07 11:30:00,146.28,146.41,145.59,145.97,21180.0,140.9922,141.1175,140.3272,140.6934,21180.0
2020-12-07 12:00:00,145.98,146.11,145.49,145.6,18135.0,140.7031,140.8284,140.2308,140.3368,18135.0
2020-12-07 12:30:00,145.67,145.68,145.19,145.19,17569.0,140.4043,140.4139,139.9416,139.9416,17569.0
2020-12-07 13:00:00,145.09,145.26,144.78,145.19,15239.0,139.8453,140.0091,139.5465,139.9416,15239.0
2020-12-07 13:30:00,145.24,145.42,144.69,144.87,19600.0,139.9898,140.1633,139.4597,139.6332,19600.0
2020-12-07 14:00:00,144.85,145.37,144.54,144.54,15752.0,139.6139,140.1151,139.3151,139.3151,15752.0
2020-12-07 14:30:00,144.63,145.42,144.63,145.33,14109.0,139.4019,140.1633,139.4019,140.0766,14109.0
2020-12-07 15:00:00,145.35,145.7,145.19,145.63,17465.0,140.0959,140.4332,139.9416,140.3657,17465.0
2020-12-07 15:30:00,145.7,146.41,145.4,146.08,61314.0,140.4332,141.1175,140.1441,140.7995,61314.0
2020-12-08 09:30:00,144.3,146.38,144.04,146.0,24075.0,139.0838,141.0886,138.8332,140.7224,24075.0
2020-12-08 10:00:00,146.11,146.37,145.31,146.01,15358.0,140.8284,141.079,140.0573,140.732,15358.0
2020-12-08 10:30:00,145.95,145.98,145.23,145.81,11883.0,140.6742,140.7031,139.9802,140.5392,11883.0
2020-12-08 11:00:00,145.81,145.98,145.5,145.61,9018.0,140.5392,140.7031,140.2404,140.3465,9018.0
2020-12-08 11:30:00,145.61,145.68,145.36,145.59,6831.0,140.3465,140.4139,140.1055,140.3272,6831.0
2020-12-08 12:00:00,145.48,145.7,145.15,145.43,8472.0,140.2212,140.4332,139.9031,140.173,8472.0
2020-12-08 12:30:00,145.28,146.19,145.21,145.75,13452.0,140.0284,140.9055,139.9609,140.4814,13452.0
2020-12-08 13:00:00,145.64,146.08,145.56,145.85,24770.0,140.3754,140.7995,140.2983,140.5778,24770.0
2020-12-08 13:30:00,145.86,146.59,144.81,144.86,31456.0,140.5874,141.291,139.5754,139.6236,31456.0
2020-12-08 14:00:00,144.86,145.23,144.8,144.97,9720.0,139.6236,139.9802,139.5657,139.7296,9720.0
2020-12-08 14:30:00,144.9,144.9,144.34,144.49,8809.0,139.6621,139.6621,139.1224,139.2669,8809.0
2020-12-08 15:00:00,144.51,144.62,144.24,144.44,9528.0,139.2862,139.3922,139.026,139.2188,9528.0
2020-12-08 15:30:00,144.45,144.68,144.25,144.45,60053.0,139.2284,139.4501,139.0356,139.2284,60053.0
2020-12-09 09:30:00,144.09,144.09,142.12,143.08,47549.0,138.8814,138.8814,136.9826,137.9079,47549.0
2020-12-09 10:00:00,143.03,143.67,142.56,143.16,69672.0,137.8597,138.4766,137.4067,137.985,69672.0
2020-12-09 10:30:00,143.16,143.31,142.27,142.43,16878.0,137.985,138.1296,137.1272,137.2814,16878.0
2020-12-09 11:00:00,142.39,142.46,141.62,141.81,24614.0,137.2429,137.3103,136.5007,136.6838,24614.0
2020-12-09 11:30:00,142.01,142.01,141.27,141.77,23293.0,136.8766,136.8766,136.1633,136.6453,23293.0
2020-12-09 12:00:00,141.71,141.98,141.38,141.88,17946.0,136.5874,136.8477,136.2694,136.7513,17946.0
2020-12-09 12:30:00,141.82,142.15,141.53,142.04,41428.0,136.6935,137.0115,136.4139,136.9055,41428.0
2020-12-09 13:00:00,141.93,142.36,141.28,141.42,30583.0,136.7995,137.2139,136.173,136.3079,30583.0
2020-12-09 13:30:00,141.44,141.52,140.54,140.83,85205.0,136.3272,136.4043,135.4597,135.7392,85205.0
2020-12-09 14:00:00,141.11,141.68,140.73,141.49,24577.0,136.0091,136.5585,135.6429,136.3754,24577.0
2020-12-09 14:30:00,141.49,141.77,141.1,141.71,20765.0,136.3754,136.6453,135.9995,136.5874,20765.0
2020-12-09 15:00:00,141.56,141.99,141.1,141.98,19951.0,136.4429,136.8573,135.9995,136.8477,19951.0
2020-12-09 15:30:00,141.73,142.13,141.61,141.61,140404.0,136.6067,136.9923,136.4911,136.4911,140404.0
2020-12-10 09:30:00,140.85,141.11,139.63,140.17,37783.0,135.7585,136.0091,134.5826,135.1031,37783.0
2020-12-10 10:00:00,140.19,140.29,139.5,139.63,61104.0,135.1224,135.2188,134.4573,134.5826,61104.0
2020-12-10 10:30:00,139.63,140.01,139.07,139.44,30039.0,134.5826,134.9489,134.0429,134.3995,30039.0
2020-12-10 11:00:00,139.44,139.69,138.67,138.71,26496.0,134.3995,134.6405,133.6573,133.6959,26496.0
2020-12-10 11:30:00,138.77,138.92,138.2,138.48,257723.0,133.7537,133.8983,133.2043,133.4742,257723.0
2020-12-10 12:00:00,138.54,138.54,137.95,138.27,50118.0,133.532,133.532,132.9634,133.2718,50118.0
2020-12-10 12:30:00,138.09,138.61,138.01,138.5,30588.0,133.0983,133.5995,133.0212,133.4935,30588.0
2020-12-10 13:00:00,138.42,138.93,138.32,138.59,47393.0,133.4164,133.9079,133.32,133.5802,47393.0
2020-12-10 13:30:00,138.55,138.58,138.14,138.28,35520.0,133.5417,133.5706,133.1465,133.2814,35520.0
2020-12-10 14:00:00,138.29,138.35,137.59,137.66,24550.0,133.2911,133.3489,132.6164,132.6838,24550.0
2020-12-10 14:30:00,137.66,138.27,137.63,137.97,33408.0,132.6838,133.2718,132.6549,132.9826,33408.0
2020-12-10 15:00:00,137.96,138.23,137.61,137.66,72979.0,132.973,133.2332,132.6356,132.6838,72979.0
2020-12-10 15:30:00,137.66,137.87,137.36,137.72,215746.0,132.6838,132.8862,132.3947,132.7417,215746.0
2020-12-11 09:30:00,137.98,139.29,137.75,138.99,22214.0,132.9923,134.2549,132.7706,133.9658,22214.0
2020-12-11 10:00:00,139.17,139.48,138.9,139.03,14567.0,134.1393,134.438,133.879,134.0043,14567.0
2020-12-11 10:30:00,138.88,139.15,138.58,138.81,15163.0,133.8597,134.12,133.5706,133.7923,15163.0
2020-12-11 11:00:00,138.87,138.87,138.31,138.61,12003.0,133.8501,133.8501,133.3103,133.5995,12003.0
2020-12-11 11:30:00,138.69,138.8,138.08,138.21,10472.0,133.6766,133.7826,133.0887,133.214,10472.0
2020-12-11 12:00:00,138.22,138.24,137.23,137.67,26634.0,133.2236,133.2429,132.2694,132.6935,26634.0
2020-12-11 12:30:00,137.69,138.55,137.38,138.22,13213.0,132.7128,133.5417,132.414,133.2236,13213.0
2020-12-11 13:00:00,138.28,138.49,137.91,138.09,19054.0,133.2814,133.4838,132.9248,133.0983,19054.0
2020-12-11 13:30:00,138.08,138.32,138.02,138.11,20915.0,133.0887,133.32,133.0308,133.1176,20915.0
2020-12-11 14:00:00,138.08,138.82,138.08,138.75,27505.0,133.0887,133.8019,133.0887,133.7344,27505.0
2020-12-11 14:30:00,138.8,138.93,138.31,138.38,17854.0,133.7826,133.9079,133.3103,133.3778,17854.0
2020-12-11 15:00:00,138.42,138.84,138.32,138.66,29765.0,133.4164,133.8212,133.32,133.6477,29765.0
2020-12-11 15:30:00,138.71,139.07,138.38,138.88,96448.0,133.6959,134.0429,133.3778,133.8597,96448.0
2020-12-14 09:30:00,139.5,140.0,137.55,137.63,36634.0,134.4573,134.9393,132.5778,132.6549,36634.0
2020-12-14 10:00:00,137.51,137.87,136.62,136.92,53005.0,132.5393,132.8862,131.6814,131.9706,53005.0
2020-12-14 10:30:00,136.93,137.47,136.53,137.12,21986.0,131.9802,132.5007,131.5947,132.1634,21986.0
2020-12-14 11:00:00,137.04,137.22,136.02,136.65,30084.0,132.0862,132.2597,131.1031,131.7103,30084.0
2020-12-14 11:30:00,136.51,136.53,135.32,135.55,21382.0,131.5754,131.5947,130.4284,130.6501,21382.0
2020-12-14 12:00:00,135.49,136.29,135.42,135.78,13618.0,130.5923,131.3634,130.5248,130.8718,13618.0
2020-12-14 12:30:00,135.77,136.31,135.61,136.31,11790.0,130.8622,131.3826,130.7079,131.3826,11790.0
2020-12-14 13:00:00,136.23,136.33,135.76,135.93,11929.0,131.3055,131.4019,130.8525,131.0164,11929.0
2020-12-14 13:30:00,135.92,136.23,135.78,135.78,13051.0,131.0067,131.3055,130.8718,130.8718,13051.0
2020-12-14 14:00:00,135.87,135.97,135.56,135.68,24738.0,130.9585,131.0549,130.6597,130.7754,24738.0
2020-12-14 14:30:00,135.64,136.3,135.49,136.22,40559.0,130.7369,131.373,130.5923,131.2959,40559.0
2020-12-14 15:00:00,136.13,136.25,135.65,135.66,29104.0,131.2091,131.3248,130.7465,130.7561,29104.0
2020-12-14 15:30:00,135.57,135.76,135.38,135.41,77508.0,130.6694,130.8525,130.4863,130.5152,77508.0
2020-12-15 09:30:00,136.0,136.36,134.63,135.27,59589.0,131.0838,131.4308,129.7634,130.3802,59589.0
2020-12-15 10:00:00,135.34,135.62,134.61,134.86,27289.0,130.4477,130.7176,129.7441,129.9851,27289.0
2020-12-15 10:30:00,134.94,135.4,134.53,135.32,20901.0,130.0622,130.5055,129.667,130.4284,20901.0
2020-12-15 11:00:00,135.32,135.32,134.79,135.01,24552.0,130.4284,130.4284,129.9176,130.1296,24552.0
2020-12-15 11:30:00,134.92,135.53,134.9,135.12,125296.0,130.0429,130.6308,130.0236,130.2357,125296.0
2020-12-15 12:00:00,135.08,136.37,134.93,136.35,29028.0,130.1971,131.4405,130.0525,131.4212,29028.0
2020-12-15 12:30:00,136.24,136.77,136.24,136.74,18108.0,131.3152,131.826,131.3152,131.7971,18108.0
2020-12-15 13:00:00,136.71,136.9,136.57,136.79,19636.0,131.7682,131.9513,131.6332,131.8453,19636.0
2020-12-15 13:30:00,136.8,137.01,136.75,136.9,23825.0,131.8549,132.0573,131.8067,131.9513,23825.0
2020-12-15 14:00:00,136.97,137.33,136.9,137.19,21638.0,132.0188,132.3658,131.9513,132.2308,21638.0
2020-12-15 14:30:00,137.21,137.79,137.13,137.77,23255.0,132.2501,132.8091,132.173,132.7899,23255.0
2020-12-15 15:00:00,137.75,137.92,137.21,137.21,40597.0,132.7706,132.9344,132.2501,132.2501,40597.0
2020-12-15 15:30:00,137.18,137.58,137.18,137.55,92323.0,132.2212,132.6067,132.2212,132.5778,92323.0
2020-12-16 09:30:00,138.97,139.43,136.21,136.98,45422.0,133.9465,134.3899,131.2863,132.0284,45422.0
2020-12-16 10:00:00,137.02,137.7,136.62,137.48,32060.0,132.067,132.7224,131.6814,132.5103,32060.0
2020-12-16 10:30:00,137.38,137.73,137.0,137.34,22919.0,132.414,132.7513,132.0477,132.3754,22919.0
2020-12-16 11:00:00,137.32,138.0,137.04,137.87,27400.0,132.3561,133.0115,132.0862,132.8862,27400.0
2020-12-16 11:30:00,137.86,138.42,137.46,138.34,46870.0,132.8766,133.4164,132.4911,133.3393,46870.0
2020-12-16 12:00:00,138.29,138.3,137.68,137.94,49015.0,133.2911,133.3007,132.7031,132.9537,49015.0
2020-12-16 12:30:00,138.03,138.99,138.03,138.69,46490.0,133.0405,133.9658,133.0405,133.6766,46490.0
2020-12-16 13:00:00,138.57,138.75,137.94,138.0,22837.0,133.5609,133.7344,132.9537,133.0115,22837.0
2020-12-16 13:30:00,137.97,138.03,137.37,137.4,14075.0,132.9826,133.0405,132.4043,132.4332,14075.0
2020-12-16 14:00:00,137.55,137.66,137.06,137.4,29630.0,132.5778,132.6838,132.1055,132.4332,29630.0
2020-12-16 14:30:00,137.45,138.09,137.35,137.93,14716.0,132.4814,133.0983,132.385,132.9441,14716.0
2020-12-16 15:00:00,137.91,137.91,137.27,137.88,20002.0,132.9248,132.9248,132.3079,132.8959,20002.0
2020-12-16 15:30:00,137.83,137.91,137.26,137.74,69689.0,132.8477,132.9248,132.2983,132.7609,69689.0
2020-12-17 09:30:00,138.25,139.45,137.89,138.81,21414.0,133.2525,134.4091,132.9055,133.7923,21414.0
2020-12-17 10:00:00,138.95,139.24,138.02,138.09,12751.0,133.9272,134.2067,133.0308,133.0983,12751.0
2020-12-17 10:30:00,137.96,138.31,137.73,138.14,17676.0,132.973,133.3103,132.7513,133.1465,17676.0
2020-12-17 11:00:00,138.08,138.77,138.03,138.76,14085.0,133.0887,133.7537,133.0405,133.7441,14085.0
2020-12-17 11:30:00,138.69,139.15,138.6,138.88,24195.0,133.6766,134.12,133.5899,133.8597,24195.0
2020-12-17 12:00:00,139.0,139.16,137.93,138.15,55427.0,133.9754,134.1296,132.9441,133.1561,55427.0
2020-12-17 12:30:00,138.17,138.73,138.16,138.67,15575.0,133.1754,133.7152,133.1658,133.6573,15575.0
2020-12-17 13:00:00,138.68,139.06,138.65,138.89,15917.0,133.667,134.0332,133.6381,133.8694,15917.0
2020-12-17 13:30:00,138.93,139.25,138.81,139.25,14962.0,133.9079,134.2164,133.7923,134.2164,14962.0
2020-12-17 14:00:00,139.23,139.4,138.88,139.25,19367.0,134.1971,134.3609,133.8597,134.2164,19367.0
2020-12-17 14:30:00,139.27,139.34,139.04,139.32,15888.0,134.2356,134.3031,134.014,134.2838,15888.0
2020-12-17 15:00:00,139.32,139.6,139.22,139.5,26843.0,134.2838,134.5537,134.1874,134.4573,26843.0
2020-12-17 15:30:00,139.44,139.8,139.43,139.64,78587.0,134.3995,134.7465,134.3899,134.5923,78587.0
2020-12-18 09:30:00,140.0,141.23,139.09,141.08,151119.0,134.9393,136.1248,134.0621,135.9802,151119.0
2020-12-18 10:00:00,140.9,142.38,140.58,141.78,46360.0,135.8067,137.2332,135.4983,136.6549,46360.0
2020-12-18 10:30:00,141.85,141.89,140.41,140.85,18750.0,136.7224,136.7609,135.3344,135.7585,18750.0
2020-12-18 11:00:00,140.8,140.8,139.93,140.65,21386.0,135.7103,135.7103,134.8718,135.5658,21386.0
2020-12-18 11:30:00,140.58,141.13,140.58,140.87,14500.0,135.4983,136.0284,135.4983,135.7778,14500.0
2020-12-18 12:00:00,140.88,141.62,140.78,141.62,31649.0,135.7874,136.5007,135.6911,136.5007,31649.0
2020-12-18 12:30:00,141.62,143.58,141.62,143.21,171353.0,136.5007,138.3898,136.5007,138.0332,171353.0
2020-12-18 13:00:00,143.22,144.11,142.86,143.93,39138.0,138.0429,138.9007,137.6959,138.7272,39138.0
2020-12-18 13:30:00,143.9,144.34,143.72,144.24,37508.0,138.6983,139.1224,138.5248,139.026,37508.0
2020-12-18 14:00:00,144.26,144.4,143.94,144.3,70039.0,139.0453,139.1802,138.7368,139.0838,70039.0
2020-12-18 14:30:00,144.33,144.43,143.97,144.15,48841.0,139.1127,139.2091,138.7657,138.9392,48841.0
2020-12-18 15:00:00,144.15,144.3,143.65,143.7,57898.0,138.9392,139.0838,138.4573,138.5055,57898.0
2020-12-18 15:30:00,143.67,145.87,143.28,145.18,213033.0,138.4766,140.5971,138.1007,139.932,213033.0
2020-12-21 09:30:00,141.42,144.99,140.74,144.28,63752.0,136.3079,139.7489,135.6525,139.0645,63752.0
2020-12-21 10:00:00,144.05,144.49,142.98,143.24,55507.0,138.8429,139.2669,137.8115,138.0621,55507.0
2020-12-21 10:30:00,143.13,145.02,143.09,144.97,30400.0,137.9561,139.7778,137.9176,139.7296,30400.0
2020-12-21 11:00:00,144.99,145.43,144.82,144.84,59828.0,139.7489,140.173,139.585,139.6043,59828.0
2020-12-21 11:30:00,144.86,145.05,144.11,144.2,19879.0,139.6236,139.8067,138.9007,138.9874,19879.0
2020-12-21 12:00:00,144.26,145.05,144.19,144.94,30065.0,139.0453,139.8067,138.9778,139.7007,30065.0
2020-12-21 12:30:00,144.93,145.22,144.55,145.2,55334.0,139.691,139.9706,139.3248,139.9513,55334.0
2020-12-21 13:00:00,145.11,145.83,144.99,145.47,98013.0,139.8645,140.5585,139.7489,140.2115,98013.0
2020-12-21 13:30:00,145.47,146.52,145.47,146.39,32682.0,140.2115,141.2236,140.2115,141.0983,32682.0
2020-12-21 14:00:00,146.35,146.78,146.33,146.47,30143.0,141.0597,141.4742,141.0404,141.1754,30143.0
2020-12-21 14:30:00,146.47,146.56,145.7,145.84,23932.0,141.1754,141.2621,140.4332,140.5681,23932.0
2020-12-21 15:00:00,145.73,145.79,144.9,145.24,29309.0,140.4621,140.52,139.6621,139.9898,29309.0
2020-12-21 15:30:00,145.21,145.24,144.0,144.52,93971.0,139.9609,139.9898,138.7947,139.2959,93971.0
2020-12-22 09:30:00,144.99,145.94,144.32,145.94,56873.0,139.7489,140.6645,139.1031,140.6645,56873.0
2020-12-22 10:00:00,145.85,146.08,144.99,145.28,30994.0,140.5778,140.7995,139.7489,140.0284,30994.0
2020-12-22 10:30:00,145.36,145.94,144.47,144.51,20395.0,140.1055,140.6645,139.2477,139.2862,20395.0
2020-12-22 11:00:00,144.68,144.85,143.8,144.09,9780.0,139.4501,139.6139,138.6019,138.8814,9780.0
2020-12-22 11:30:00,143.9,144.2,143.32,143.52,11934.0,138.6983,138.9874,138.1392,138.332,11934.0
2020-12-22 12:00:00,143.51,143.69,143.06,143.13,14661.0,138.3224,138.4959,137.8886,137.9561,14661.0
2020-12-22 12:30:00,143.16,143.23,142.9,143.12,17078.0,137.985,138.0525,137.7344,137.9465,17078.0
2020-12-22 13:00:00,143.15,143.27,143.02,143.12,25754.0,137.9754,138.091,137.8501,137.9465,25754.0
2020-12-22 13:30:00,143.08,143.3,142.61,142.98,23705.0,137.9079,138.12,137.4549,137.8115,23705.0
2020-12-22 14:00:00,142.91,143.22,142.8,143.06,22835.0,137.7441,138.0429,137.638,137.8886,22835.0
2020-12-22 14:30:00,143.1,143.14,142.8,142.89,17492.0,137.9272,137.9657,137.638,137.7248,17492.0
2020-12-22 15:00:00,142.92,143.04,142.6,142.62,46721.0,137.7537,137.8694,137.4453,137.4645,46721.0
2020-12-22 15:30:00,142.61,143.62,142.61,143.37,77910.0,137.4549,138.4284,137.4549,138.1874,77910.0
2020-12-23 09:30:00,143.11,143.22,141.89,142.28,34489.0,137.9368,138.0429,136.7609,137.1368,34489.0
2020-12-23 10:00:00,142.36,143.1,142.19,142.19,19439.0,137.2139,137.9272,137.0501,137.0501,19439.0
2020-12-23 10:30:00,142.1,142.21,141.24,141.86,48229.0,136.9633,137.0694,136.1344,136.732,48229.0
2020-12-23 11:00:00,141.82,143.87,141.82,143.61,25954.0,136.6935,138.6694,136.6935,138.4188,25954.0
2020-12-23 11:30:00,143.53,143.56,142.79,143.02,11752.0,138.3416,138.3706,137.6284,137.8501,11752.0
2020-12-23 12:00:00,143.1,143.36,142.77,143.13,11052.0,137.9272,138.1778,137.6091,137.9561,11052.0
2020-12-23 12:30:00,143.2,143.47,142.76,143.47,9713.0,138.0236,138.2838,137.5995,138.2838,9713.0
2020-12-23 13:00:00,143.4,143.52,143.22,143.36,7362.0,138.2163,138.332,138.0429,138.1778,7362.0
2020-12-23 13:30:00,143.32,143.63,143.0,143.11,17794.0,138.1392,138.438,137.8308,137.9368,17794.0
2020-12-23 14:00:00,143.04,143.81,143.0,143.53,10597.0,137.8694,138.6115,137.8308,138.3416,10597.0
2020-12-23 14:30:00,143.65,143.78,143.48,143.65,16155.0,138.4573,138.5826,138.2935,138.4573,16155.0
2020-12-23 15:00:00,143.62,143.62,143.17,143.39,11505.0,138.4284,138.4284,137.9947,138.2067,11505.0
2020-12-23 15:30:00,143.37,143.66,142.7,142.7,118797.0,138.1874,138.4669,137.5417,137.5417,118797.0
2020-12-24 09:30:00,142.94,143.02,141.72,142.67,11822.0,137.773,137.8501,136.5971,137.5127,11822.0
2020-12-24 10:00:00,142.61,142.7,142.4,142.48,5484.0,137.4549,137.5417,137.2525,137.3296,5484.0
2020-12-24 10:30:00,142.46,142.6,142.25,142.44,17282.0,137.3103,137.4453,137.1079,137.291,17282.0
2020-12-24 11:00:00,142.36,142.93,142.25,142.83,11036.0,137.2139,137.7633,137.1079,137.667,11036.0
2020-12-24 11:30:00,142.8,143.22,142.75,142.93,23116.0,137.638,138.0429,137.5898,137.7633,23116.0
2020-12-24 12:00:00,142.89,142.91,142.38,142.65,12628.0,137.7248,137.7441,137.2332,137.4935,12628.0
2020-12-24 12:30:00,142.68,143.37,142.68,143.24,29082.0,137.5224,138.1874,137.5224,138.0621,29082.0
2020-12-28 09:30:00,144.14,144.18,143.39,143.88,72117.0,138.9296,138.9682,138.2067,138.679,72117.0
2020-12-28 10:00:00,143.98,145.54,143.75,145.54,18685.0,138.7754,140.279,138.5537,140.279,18685.0
2020-12-28 10:30:00,145.62,145.8,144.88,145.56,15595.0,140.3561,140.5296,139.6428,140.2983,15595.0
2020-12-28 11:00:00,145.56,146.22,145.45,146.03,19023.0,140.2983,140.9344,140.1922,140.7513,19023.0
2020-12-28 11:30:00,146.12,146.58,145.8,146.06,10983.0,140.838,141.2814,140.5296,140.7802,10983.0
2020-12-28 12:00:00,146.11,146.26,145.71,145.99,16195.0,140.8284,140.973,140.4428,140.7127,16195.0
2020-12-28 12:30:00,146.09,146.46,145.93,146.19,9468.0,140.8091,141.1657,140.6549,140.9055,9468.0
2020-12-28 13:00:00,146.15,146.21,145.88,146.07,8862.0,140.8669,140.9248,140.6067,140.7898,8862.0
2020-12-28 13:30:00,146.09,146.75,145.93,146.72,15871.0,140.8091,141.4453,140.6549,141.4163,15871.0
2020-12-28 14:00:00,146.72,147.7,146.6,147.47,31687.0,141.4163,142.3609,141.3007,142.1392,31687.0
2020-12-28 14:30:00,147.48,147.87,147.44,147.75,29464.0,142.1489,142.5248,142.1103,142.4091,29464.0
2020-12-28 15:00:00,147.78,147.78,146.47,146.47,29411.0,142.438,142.438,141.1754,141.1754,29411.0
2020-12-28 15:30:00,146.42,146.82,146.12,146.17,75980.0,141.1272,141.5127,140.838,140.8862,75980.0
2020-12-29 09:30:00,146.26,146.4,143.68,144.2,32410.0,140.973,141.1079,138.4862,138.9874,32410.0
2020-12-29 10:00:00,144.13,144.78,143.0,143.46,25770.0,138.92,139.5465,137.8308,138.2742,25770.0
2020-12-29 10:30:00,143.27,143.91,143.27,143.89,22754.0,138.091,138.7079,138.091,138.6886,22754.0
2020-12-29 11:00:00,143.83,144.42,143.33,143.54,23401.0,138.6308,139.1995,138.1489,138.3513,23401.0
2020-12-29 11:30:00,143.46,143.61,142.94,143.11,13264.0,138.2742,138.4188,137.773,137.9368,13264.0
2020-12-29 12:00:00,143.12,143.26,142.7,142.79,11861.0,137.9465,138.0814,137.5417,137.6284,11861.0
2020-12-29 12:30:00,142.82,142.95,142.36,142.56,9467.0,137.6573,137.7826,137.2139,137.4067,9467.0
2020-12-29 13:00:00,142.66,142.97,142.61,142.79,14511.0,137.5031,137.8019,137.4549,137.6284,14511.0
2020-12-29 13:30:00,142.75,143.12,142.63,142.98,25538.0,137.5898,137.9465,137.4742,137.8115,25538.0
2020-12-29 14:00:00,142.98,143.04,142.5,142.56,21565.0,137.8115,137.8694,137.3489,137.4067,21565.0
2020-12-29 14:30:00,142.52,142.69,142.24,142.68,14921.0,137.3682,137.532,137.0983,137.5224,14921.0
2020-12-29 15:00:00,142.7,143.14,142.7,142.97,25475.0,137.5417,137.9657,137.5417,137.8019,25475.0
2020-12-29 15:30:00,142.97,143.02,142.67,142.78,45447.0,137.8019,137.8501,137.5127,137.6188,45447.0
2020-12-30 09:30:00,143.24,145.55,143.24,145.31,21922.0,138.0621,140.2886,138.0621,140.0573,21922.0
2020-12-30 10:00:00,145.3,145.78,144.8,145.65,32508.0,140.0477,140.5103,139.5657,140.385,32508.0
2020-12-30 10:30:00,145.62,146.24,145.45,146.1,23738.0,140.3561,140.9537,140.1922,140.8187,23738.0
2020-12-30 11:00:00,146.12,146.5,145.79,145.79,36128.0,140.838,141.2043,140.52,140.52,36128.0
2020-12-30 11:30:00,145.81,146.16,145.44,146.16,19816.0,140.5392,140.8766,140.1826,140.8766,19816.0
2020-12-30 12:00:00,146.07,146.7,145.77,146.63,36659.0,140.7898,141.3971,140.5007,141.3296,36659.0
2020-12-30 12:30:00,146.61,146.9,146.47,146.8,19325.0,141.3103,141.5898,141.1754,141.4934,19325.0
2020-12-30 13:00:00,146.74,147.31,146.74,147.19,18174.0,141.4356,141.985,141.4356,141.8693,18174.0
2020-12-30 13:30:00,147.06,147.45,147.06,147.14,12019.0,141.744,142.1199,141.744,141.8212,12019.0
2020-12-30 14:00:00,147.18,147.21,146.67,146.93,6802.0,141.8597,141.8886,141.3681,141.6187,6802.0
2020-12-30 14:30:00,146.85,147.05,146.7,146.94,6866.0,141.5416,141.7344,141.3971,141.6284,6866.0
2020-12-30 15:00:00,146.96,147.02,146.63,146.69,7688.0,141.6477,141.7055,141.3296,141.3874,7688.0
2020-12-30 15:30:00,146.77,147.04,146.44,146.47,60212.0,141.4645,141.7248,141.1465,141.1754,60212.0
2020-12-31 09:30:00,145.9,145.9,144.5,145.58,19453.0,140.626,140.626,139.2766,140.3175,19453.0
2020-12-31 10:00:00,145.45,146.08,145.12,145.91,12572.0,140.1922,140.7995,139.8742,140.6356,12572.0
2020-12-31 10:30:00,145.95,146.77,145.87,146.52,9078.0,140.6742,141.4645,140.5971,141.2236,9078.0
2020-12-31 11:00:00,146.64,147.06,146.31,146.97,11053.0,141.3392,141.744,141.0212,141.6573,11053.0
2020-12-31 11:30:00,147.08,147.3,146.67,147.3,8316.0,141.7633,141.9754,141.3681,141.9754,8316.0
2020-12-31 12:00:00,147.31,148.12,147.11,148.09,28053.0,141.985,142.7657,141.7922,142.7368,28053.0
2020-12-31 12:30:00,148.07,148.82,147.74,148.56,17265.0,142.7175,143.4404,142.3995,143.1898,17265.0
2020-12-31 13:00:00,148.55,148.67,147.71,147.97,33069.0,143.1802,143.2958,142.3705,142.6211,33069.0
2020-12-31 13:30:00,147.99,148.39,147.44,148.39,12629.0,142.6404,143.026,142.1103,143.026,12629.0
2020-12-31 14:00:00,148.31,148.31,147.79,147.98,10810.0,142.9489,142.9489,142.4477,142.6308,10810.0
2020-12-31 14:30:00,147.98,148.35,147.85,147.86,10278.0,142.6308,142.9874,142.5055,142.5151,10278.0
2020-12-31 15:00:00,147.86,148.36,147.85,148.22,22097.0,142.5151,142.9971,142.5055,142.8621,22097.0
2020-12-31 15:30:00,148.22,148.45,148.02,148.25,61540.0,142.8621,143.0838,142.6693,142.891,61540.0
2021-01-04 09:30:00,149.3,151.0,149.03,149.8,79833.0,143.9031,145.5416,143.6428,144.385,79833.0
2021-01-04 10:00:00,149.45,149.84,148.43,149.06,29118.0,144.0477,144.4236,143.0645,143.6717,29118.0
2021-01-04 10:30:00,149.02,149.33,147.59,148.23,39160.0,143.6332,143.932,142.2549,142.8718,39160.0
2021-01-04 11:00:00,148.22,148.29,146.98,147.33,18592.0,142.8621,142.9296,141.6669,142.0043,18592.0
2021-01-04 11:30:00,147.37,147.42,145.92,146.0,17849.0,142.0428,142.091,140.6453,140.7224,17849.0
2021-01-04 12:00:00,146.01,146.31,145.58,146.3,14566.0,140.732,141.0212,140.3175,141.0115,14566.0
2021-01-04 12:30:00,146.18,146.34,145.68,146.0,16243.0,140.8959,141.0501,140.4139,140.7224,16243.0
2021-01-04 13:00:00,145.88,147.07,145.78,147.03,16317.0,140.6067,141.7537,140.5103,141.7151,16317.0
2021-01-04 13:30:00,146.87,147.79,146.79,147.72,19732.0,141.5609,142.4477,141.4838,142.3802,19732.0
2021-01-04 14:00:00,147.67,147.78,146.73,146.87,21226.0,142.332,142.438,141.426,141.5609,21226.0
2021-01-04 14:30:00,146.61,146.65,145.86,146.53,20374.0,141.3103,141.3489,140.5874,141.2332,20374.0
2021-01-04 15:00:00,146.5,146.63,145.76,146.63,24119.0,141.2043,141.3296,140.491,141.3296,24119.0
2021-01-04 15:30:00,146.61,146.99,146.28,146.66,83923.0,141.3103,141.6766,140.9922,141.3585,83923.0
2021-01-05 09:30:00,146.53,147.69,146.53,147.11,31193.0,141.2332,142.3513,141.2332,141.7922,31193.0
2021-01-05 10:00:00,147.22,147.41,146.37,146.56,13188.0,141.8983,142.0814,141.079,141.2621,13188.0
2021-01-05 10:30:00,146.9,147.22,146.15,146.43,8676.0,141.5898,141.8983,140.8669,141.1368,8676.0
2021-01-05 11:00:00,146.49,146.51,145.6,146.39,20685.0,141.1946,141.2139,140.3368,141.0983,20685.0
2021-01-05 11:30:00,146.31,146.4,145.75,146.03,15563.0,141.0212,141.1079,140.4814,140.7513,15563.0
2021-01-05 12:00:00,145.93,146.44,145.85,146.05,29655.0,140.6549,141.1465,140.5778,140.7706,29655.0
2021-01-05 12:30:00,146.13,146.73,146.01,146.48,11580.0,140.8477,141.426,140.732,141.185,11580.0
2021-01-05 13:00:00,146.47,147.0,146.45,147.0,5330.0,141.1754,141.6862,141.1561,141.6862,5330.0
2021-01-05 13:30:00,146.93,147.09,146.58,146.58,24253.0,141.6187,141.773,141.2814,141.2814,24253.0
2021-01-05 14:00:00,146.7,147.55,146.64,147.46,35804.0,141.3971,142.2163,141.3392,142.1296,35804.0
2021-01-05 14:30:00,147.48,147.65,146.96,147.26,21119.0,142.1489,142.3127,141.6477,141.9368,21119.0
2021-01-05 15:00:00,147.3,148.02,147.12,147.63,27953.0,141.9754,142.6693,141.8019,142.2934,27953.0
2021-01-05 15:30:00,147.56,147.96,147.34,147.56,86525.0,142.226,142.6115,142.0139,142.226,86525.0
2021-01-06 09:30:00,156.0,163.06,155.1,161.68,411112.0,150.3609,157.1657,149.4934,155.8356,411112.0
2021-01-06 10:00:00,161.69,161.86,158.19,159.55,172056.0,155.8452,156.0091,152.4717,153.7826,172056.0
2021-01-06 10:30:00,159.56,160.77,158.94,159.31,181940.0,153.7922,154.9585,153.1946,153.5512,181940.0
2021-01-06 11:00:00,159.38,161.13,159.07,160.85,269873.0,153.6187,155.3054,153.3199,155.0356,269873.0
2021-01-06 11:30:00,160.9,161.4,160.21,160.21,102921.0,155.0838,155.5657,154.4187,154.4187,102921.0
2021-01-06 12:00:00,160.34,161.79,159.68,161.52,143360.0,154.544,155.9416,153.9079,155.6813,143360.0
2021-01-06 12:30:00,161.44,163.27,161.42,162.29,100423.0,155.6042,157.3681,155.585,156.4235,100423.0
2021-01-06 13:00:00,162.2,162.33,161.08,161.83,78243.0,156.3368,156.4621,155.2572,155.9801,78243.0
2021-01-06 13:30:00,161.84,162.2,160.41,160.74,72980.0,155.9898,156.3368,154.6115,154.9295,72980.0
2021-01-06 14:00:00,160.91,162.0,159.56,159.7,87311.0,155.0934,156.144,153.7922,153.9271,87311.0
2021-01-06 14:30:00,159.7,160.13,158.95,159.9,96571.0,153.9271,154.3416,153.2042,154.1199,96571.0
2021-01-06 15:00:00,159.82,160.29,158.92,159.59,93690.0,154.0428,154.4958,153.1753,153.8211,93690.0
2021-01-06 15:30:00,159.48,160.87,159.31,160.81,224539.0,153.7151,155.0548,153.5512,154.997,224539.0
2021-01-07 09:30:00,162.2,163.97,159.55,160.22,98460.0,156.3368,158.0428,153.7826,154.4283,98460.0
2021-01-07 10:00:00,160.51,161.85,159.92,160.4,53150.0,154.7079,155.9994,154.1392,154.6018,53150.0
2021-01-07 10:30:00,160.66,161.42,160.01,160.4,33689.0,154.8524,155.585,154.2259,154.6018,33689.0
2021-01-07 11:00:00,160.32,160.76,160.01,160.06,60213.0,154.5247,154.9488,154.2259,154.2741,60213.0
2021-01-07 11:30:00,160.23,160.71,159.78,160.12,45131.0,154.438,154.9006,154.0042,154.3319,45131.0
2021-01-07 12:00:00,160.12,161.42,160.12,161.26,19813.0,154.3319,155.585,154.3319,155.4307,19813.0
2021-01-07 12:30:00,161.26,161.26,160.75,161.13,22824.0,155.4307,155.4307,154.9392,155.3054,22824.0
2021-01-07 13:00:00,161.08,161.32,160.77,160.84,20760.0,155.2572,155.4886,154.9585,155.0259,20760.0
2021-01-07 13:30:00,160.86,161.93,160.86,161.53,27730.0,155.0452,156.0765,155.0452,155.691,27730.0
2021-01-07 14:00:00,161.39,163.07,161.39,162.57,52558.0,155.556,157.1753,155.556,156.6934,52558.0
2021-01-07 14:30:00,162.71,162.71,161.49,162.02,21041.0,156.8283,156.8283,155.6524,156.1633,21041.0
2021-01-07 15:00:00,161.96,162.51,161.54,161.54,27286.0,156.1054,156.6356,155.7006,155.7006,27286.0
2021-01-07 15:30:00,161.58,162.33,161.26,162.01,96287.0,155.7392,156.4621,155.4307,156.1536,96287.0
2021-01-08 09:30:00,161.91,163.32,161.91,163.03,81282.0,156.0572,157.4163,156.0572,157.1368,81282.0
2021-01-08 10:00:00,163.16,164.12,162.97,163.43,37769.0,157.2621,158.1874,157.0789,157.5223,37769.0
2021-01-08 10:30:00,163.63,163.86,163.27,163.28,31296.0,157.7151,157.9368,157.3681,157.3777,31296.0
2021-01-08 11:00:00,163.22,163.5,162.24,162.29,37646.0,157.3199,157.5898,156.3753,156.4235,37646.0
2021-01-08 11:30:00,162.31,162.42,161.76,161.94,11374.0,156.4428,156.5488,155.9127,156.0862,11374.0
2021-01-08 12:00:00,161.94,162.19,161.73,161.94,17248.0,156.0862,156.3271,155.8838,156.0862,17248.0
2021-01-08 12:30:00,161.99,161.99,161.3,161.3,10967.0,156.1344,156.1344,155.4693,155.4693,10967.0
2021-01-08 13:00:00,161.3,161.59,160.61,160.72,15433.0,155.4693,155.7488,154.8042,154.9103,15433.0
2021-01-08 13:30:00,160.72,160.72,160.0,160.28,21521.0,154.9103,154.9103,154.2163,154.4862,21521.0
2021-01-08 14:00:00,160.38,161.04,160.35,161.03,41432.0,154.5826,155.2187,154.5536,155.2091,41432.0
2021-01-08 14:30:00,161.03,161.99,160.99,161.88,14441.0,155.2091,156.1344,155.1705,156.0283,14441.0
2021-01-08 15:00:00,161.94,162.42,161.71,162.25,28763.0,156.0862,156.5488,155.8645,156.385,28763.0
2021-01-08 15:30:00,162.33,163.23,162.31,162.87,75177.0,156.4621,157.3295,156.4428,156.9825,75177.0
2021-01-11 09:30:00,161.2,161.8,160.24,161.33,57110.0,155.3729,155.9512,154.4476,155.4982,57110.0
2021-01-11 10:00:00,161.16,164.2,161.16,164.2,43787.0,155.3344,158.2645,155.3344,158.2645,43787.0
2021-01-11 10:30:00,164.27,164.27,162.91,163.08,42866.0,158.3319,158.3319,157.0211,157.1849,42866.0
2021-01-11 11:00:00,163.09,163.09,162.34,162.46,27991.0,157.1946,157.1946,156.4717,156.5874,27991.0
2021-01-11 11:30:00,162.45,162.73,162.3,162.45,16827.0,156.5777,156.8476,156.4331,156.5777,16827.0
2021-01-11 12:00:00,162.4,162.47,161.74,162.15,14050.0,156.5295,156.597,155.8934,156.2886,14050.0
2021-01-11 12:30:00,162.14,162.82,162.07,162.5,16797.0,156.2789,156.9343,156.2115,156.6259,16797.0
2021-01-11 13:00:00,162.47,163.07,162.4,162.69,11275.0,156.597,157.1753,156.5295,156.809,11275.0
2021-01-11 13:30:00,162.72,162.82,162.06,162.53,25708.0,156.838,156.9343,156.2018,156.6548,25708.0
2021-01-11 14:00:00,162.65,162.65,162.06,162.3,15093.0,156.7705,156.7705,156.2018,156.4331,15093.0
2021-01-11 14:30:00,162.14,162.99,162.11,162.83,16701.0,156.2789,157.0982,156.25,156.944,16701.0
2021-01-11 15:00:00,162.83,163.0,162.56,162.64,28901.0,156.944,157.1078,156.6837,156.7609,28901.0
2021-01-11 15:30:00,162.66,163.21,162.47,163.09,68729.0,156.7801,157.3103,156.597,157.1946,68729.0
2021-01-12 09:30:00,162.99,164.75,162.02,164.28,40078.0,157.0982,158.7946,156.1633,158.3416,40078.0
2021-01-12 10:00:00,164.28,165.41,164.05,164.84,23575.0,158.3416,159.4307,158.1199,158.8813,23575.0
2021-01-12 10:30:00,164.83,166.38,164.44,165.73,45911.0,158.8717,160.3657,158.4958,159.7392,45911.0
2021-01-12 11:00:00,165.87,167.03,165.54,167.03,39093.0,159.8741,160.9922,159.556,160.9922,39093.0
2021-01-12 11:30:00,167.09,167.59,166.65,167.59,39357.0,161.05,161.5319,160.6259,161.5319,39357.0
2021-01-12 12:00:00,167.65,168.24,166.97,168.23,33015.0,161.5898,162.1584,160.9343,162.1488,33015.0
2021-01-12 12:30:00,168.14,168.14,166.91,167.14,40366.0,162.062,162.062,160.8765,161.0982,40366.0
2021-01-12 13:00:00,167.14,167.3,166.7,167.04,49203.0,161.0982,161.2524,160.6741,161.0018,49203.0
2021-01-12 13:30:00,166.99,167.35,166.61,167.16,48855.0,160.9536,161.3006,160.5873,161.1175,48855.0
2021-01-12 14:00:00,167.18,167.69,167.17,167.35,33083.0,161.1367,161.6283,161.1271,161.3006,33083.0
2021-01-12 14:30:00,167.37,167.5,166.94,167.29,62681.0,161.3199,161.4452,160.9054,161.2428,62681.0
2021-01-12 15:00:00,167.28,167.6,167.05,167.13,51826.0,161.2331,161.5416,161.0114,161.0885,51826.0
2021-01-12 15:30:00,167.14,167.22,165.73,166.06,155370.0,161.0982,161.1753,159.7392,160.0572,155370.0
2021-01-13 09:30:00,164.9,166.07,164.06,164.53,127629.0,158.9392,160.0669,158.1295,158.5825,127629.0
2021-01-13 10:00:00,164.62,165.06,164.41,165.0,40753.0,158.6693,159.0934,158.4669,159.0355,40753.0
2021-01-13 10:30:00,165.0,165.02,163.2,163.37,37210.0,159.0355,159.0548,157.3006,157.4645,37210.0
2021-01-13 11:00:00,163.27,163.5,162.58,162.63,30828.0,157.3681,157.5898,156.703,156.7512,30828.0
2021-01-13 11:30:00,162.72,162.82,161.88,162.25,31210.0,156.838,156.9343,156.0283,156.385,31210.0
2021-01-13 12:00:00,162.23,162.23,160.97,161.76,33124.0,156.3657,156.3657,155.1512,155.9127,33124.0
2021-01-13 12:30:00,161.68,162.91,161.65,162.41,18562.0,155.8356,157.0211,155.8066,156.5392,18562.0
2021-01-13 13:00:00,162.47,162.47,161.95,162.23,15883.0,156.597,156.597,156.0958,156.3657,15883.0
2021-01-13 13:30:00,162.17,162.31,161.74,161.87,30188.0,156.3078,156.4428,155.8934,156.0187,30188.0
2021-01-13 14:00:00,161.81,163.09,161.81,162.45,31519.0,155.9609,157.1946,155.9609,156.5777,31519.0
2021-01-13 14:30:00,162.41,162.42,161.51,161.52,21404.0,156.5392,156.5488,155.6717,155.6813,21404.0
2021-01-13 15:00:00,161.46,161.77,161.09,161.25,34562.0,155.6235,155.9223,155.2669,155.4211,34562.0
2021-01-13 15:30:00,161.17,162.15,161.15,161.6,105008.0,155.344,156.2886,155.3247,155.7584,105008.0
2021-01-14 09:30:00,162.11,162.37,159.85,161.38,38849.0,156.25,156.5006,154.0717,155.5464,38849.0
2021-01-14 10:00:00,161.33,161.9,160.99,161.4,29483.0,155.4982,156.0476,155.1705,155.5657,29483.0
2021-01-14 10:30:00,161.46,161.7,160.16,160.21,15625.0,155.6235,155.8548,154.3705,154.4187,15625.0
2021-01-14 11:00:00,160.1,161.15,160.02,161.15,31477.0,154.3127,155.3247,154.2356,155.3247,31477.0
2021-01-14 11:30:00,161.12,162.35,161.12,162.02,19510.0,155.2958,156.4813,155.2958,156.1633,19510.0
2021-01-14 12:00:00,162.05,162.7,161.79,162.6,29160.0,156.1922,156.8187,155.9416,156.7223,29160.0
2021-01-14 12:30:00,162.59,162.72,162.26,162.58,31436.0,156.7127,156.838,156.3946,156.703,31436.0
2021-01-14 13:00:00,162.52,162.63,161.53,161.66,17789.0,156.6452,156.7512,155.691,155.8163,17789.0
2021-01-14 13:30:00,161.69,162.41,161.66,162.25,19467.0,155.8452,156.5392,155.8163,156.385,19467.0
2021-01-14 14:00:00,162.3,162.37,161.8,162.02,17628.0,156.4331,156.5006,155.9512,156.1633,17628.0
2021-01-14 14:30:00,161.97,162.06,161.52,161.75,23390.0,156.1151,156.2018,155.6813,155.903,23390.0
2021-01-14 15:00:00,161.73,161.85,160.95,161.0,42734.0,155.8838,155.9994,155.1319,155.1801,42734.0
2021-01-14 15:30:00,161.05,161.38,160.36,160.56,102486.0,155.2283,155.5464,154.5633,154.756,102486.0
2021-01-15 09:30:00,158.82,160.82,157.53,160.13,81413.0,153.0789,155.0066,151.8356,154.3416,81413.0
2021-01-15 10:00:00,159.96,160.25,157.22,157.32,29133.0,154.1777,154.4572,151.5368,151.6332,29133.0
2021-01-15 10:30:00,157.29,158.61,157.12,158.52,25286.0,151.6042,152.8765,151.4404,152.7898,25286.0
2021-01-15 11:00:00,158.57,158.79,157.95,158.5,17526.0,152.838,153.05,152.2404,152.7705,17526.0
2021-01-15 11:30:00,158.57,159.1,158.39,159.1,12335.0,152.838,153.3488,152.6645,153.3488,12335.0
2021-01-15 12:00:00,159.02,159.36,158.81,159.2,10236.0,153.2717,153.5994,153.0693,153.4452,10236.0
2021-01-15 12:30:00,159.13,160.17,159.1,159.99,13433.0,153.3777,154.3801,153.3488,154.2066,13433.0
2021-01-15 13:00:00,159.93,160.5,159.78,160.49,18768.0,154.1488,154.6982,154.0042,154.6886,18768.0
2021-01-15 13:30:00,160.41,160.67,159.92,160.6,20133.0,154.6115,154.8621,154.1392,154.7946,20133.0
2021-01-15 14:00:00,160.55,161.07,160.27,160.96,17837.0,154.7464,155.2476,154.4765,155.1416,17837.0
2021-01-15 14:30:00,161.18,161.31,160.71,160.82,19779.0,155.3536,155.4789,154.9006,155.0066,19779.0
2021-01-15 15:00:00,160.75,161.2,160.44,160.86,23170.0,154.9392,155.3729,154.6404,155.0452,23170.0
2021-01-15 15:30:00,160.8,161.08,160.46,160.97,126818.0,154.9874,155.2572,154.6597,155.1512,126818.0
2021-01-19 09:30:00,161.21,161.55,158.72,159.02,39492.0,155.3825,155.7103,152.9826,153.2717,39492.0
2021-01-19 10:00:00,159.06,159.22,158.29,158.44,21433.0,153.3103,153.4645,152.5681,152.7127,21433.0
2021-01-19 10:30:00,158.48,160.43,158.39,159.86,25486.0,152.7512,154.6307,152.6645,154.0813,25486.0
2021-01-19 11:00:00,159.91,160.0,159.26,159.32,13837.0,154.1295,154.2163,153.503,153.5609,13837.0
2021-01-19 11:30:00,159.29,159.6,159.03,159.03,16582.0,153.532,153.8307,153.2814,153.2814,16582.0
2021-01-19 12:00:00,158.94,159.53,158.91,159.16,16762.0,153.1946,153.7633,153.1657,153.4067,16762.0
2021-01-19 12:30:00,159.17,160.0,159.1,159.74,18022.0,153.4163,154.2163,153.3488,153.9657,18022.0
2021-01-19 13:00:00,159.7,159.71,158.73,159.05,28625.0,153.9271,153.9368,152.9922,153.3006,28625.0
2021-01-19 13:30:00,159.14,159.78,159.13,159.62,13823.0,153.3874,154.0042,153.3777,153.85,13823.0
2021-01-19 14:00:00,159.66,159.66,159.14,159.17,17030.0,153.8886,153.8886,153.3874,153.4163,17030.0
2021-01-19 14:30:00,159.22,159.24,158.8,158.84,16531.0,153.4645,153.4838,153.0597,153.0982,16531.0
2021-01-19 15:00:00,158.9,159.16,158.57,159.06,22781.0,153.156,153.4067,152.838,153.3103,22781.0
2021-01-19 15:30:00,159.2,159.28,158.59,158.87,97949.0,153.4452,153.5223,152.8573,153.1271,97949.0
2021-01-20 09:30:00,159.48,160.75,159.42,159.96,15025.0,153.7151,154.9392,153.6573,154.1777,15025.0
2021-01-20 10:00:00,160.12,160.33,159.43,159.92,17581.0,154.3319,154.5344,153.6669,154.1392,17581.0
2021-01-20 10:30:00,160.02,160.5,159.62,160.37,28640.0,154.2356,154.6982,153.85,154.5729,28640.0
2021-01-20 11:00:00,160.27,160.35,159.6,159.79,12906.0,154.4765,154.5536,153.8307,154.0139,12906.0
2021-01-20 11:30:00,159.97,160.07,159.6,160.06,13485.0,154.1874,154.2838,153.8307,154.2741,13485.0
2021-01-20 12:00:00,160.26,160.55,160.02,160.45,13963.0,154.4669,154.7464,154.2356,154.65,13963.0
2021-01-20 12:30:00,160.46,160.59,160.03,160.14,16945.0,154.6597,154.785,154.2452,154.3512,16945.0
2021-01-20 13:00:00,160.21,160.49,160.05,160.34,10677.0,154.4187,154.6886,154.2645,154.544,10677.0
2021-01-20 13:30:00,160.34,160.34,159.64,159.64,21354.0,154.544,154.544,153.8693,153.8693,21354.0
2021-01-20 14:00:00,159.71,159.84,159.2,159.82,16727.0,153.9368,154.0621,153.4452,154.0428,16727.0
2021-01-20 14:30:00,159.82,160.11,159.71,160.11,26310.0,154.0428,154.3223,153.9368,154.3223,26310.0
2021-01-20 15:00:00,160.1,160.74,159.98,160.66,20856.0,154.3127,154.9295,154.197,154.8524,20856.0
2021-01-20 15:30:00,160.66,161.01,160.53,160.57,82775.0,154.8524,155.1898,154.7271,154.7657,82775.0
2021-01-21 09:30:00,160.35,162.35,160.35,161.93,35035.0,154.5536,156.4813,154.5536,156.0765,35035.0
2021-01-21 10:00:00,162.08,162.09,160.99,161.55,25331.0,156.2211,156.2307,155.1705,155.7103,25331.0
2021-01-21 10:30:00,161.55,162.17,161.18,162.1,15154.0,155.7103,156.3078,155.3536,156.2404,15154.0
2021-01-21 11:00:00,161.99,162.19,161.43,161.48,21168.0,156.1344,156.3271,155.5946,155.6428,21168.0
2021-01-21 11:30:00,161.43,161.64,160.76,161.09,29145.0,155.5946,155.797,154.9488,155.2669,29145.0
2021-01-21 12:00:00,161.09,161.44,160.25,160.25,15911.0,155.2669,155.6042,154.4572,154.4572,15911.0
2021-01-21 12:30:00,160.25,160.45,159.18,159.23,41043.0,154.4572,154.65,153.4259,153.4741,41043.0
2021-01-21 13:00:00,159.25,159.4,159.13,159.3,19197.0,153.4934,153.638,153.3777,153.5416,19197.0
2021-01-21 13:30:00,159.29,159.67,159.15,159.67,13933.0,153.532,153.8982,153.397,153.8982,13933.0
2021-01-21 14:00:00,159.6,159.65,159.23,159.38,10522.0,153.8307,153.8789,153.4741,153.6187,10522.0
2021-01-21 14:30:00,159.28,159.3,158.8,158.93,17377.0,153.5223,153.5416,153.0597,153.185,17377.0
2021-01-21 15:00:00,158.94,158.94,158.3,158.47,25617.0,153.1946,153.1946,152.5777,152.7416,25617.0
2021-01-21 15:30:00,158.45,159.08,158.04,158.86,89404.0,152.7223,153.3295,152.3271,153.1175,89404.0
2021-01-22 09:30:00,157.63,158.49,155.89,157.56,54630.0,151.932,152.7609,150.2549,151.8645,54630.0
2021-01-22 10:00:00,157.56,157.77,156.44,156.54,27204.0,151.8645,152.0669,150.785,150.8814,27204.0
2021-01-22 10:30:00,156.93,157.75,156.75,157.32,30207.0,151.2573,152.0476,151.0838,151.6332,30207.0
2021-01-22 11:00:00,157.46,158.02,157.32,158.02,15483.0,151.7681,152.3079,151.6332,152.3079,15483.0
2021-01-22 11:30:00,158.02,159.18,157.67,158.72,42600.0,152.3079,153.4259,151.9705,152.9826,42600.0
2021-01-22 12:00:00,158.73,158.97,158.18,158.76,21201.0,152.9922,153.2235,152.4621,153.0211,21201.0
2021-01-22 12:30:00,158.59,158.88,158.39,158.88,16300.0,152.8573,153.1368,152.6645,153.1368,16300.0
2021-01-22 13:00:00,158.88,158.88,158.29,158.29,12924.0,153.1368,153.1368,152.5681,152.5681,12924.0
2021-01-22 13:30:00,158.34,158.76,157.9,158.38,22541.0,152.6163,153.0211,152.1922,152.6548,22541.0
2021-01-22 14:00:00,158.3,158.54,158.17,158.25,15342.0,152.5777,152.8091,152.4524,152.5295,15342.0
2021-01-22 14:30:00,158.25,158.51,158.2,158.51,12357.0,152.5295,152.7801,152.4814,152.7801,12357.0
2021-01-22 15:00:00,158.43,158.5,158.19,158.5,23164.0,152.703,152.7705,152.4717,152.7705,23164.0
2021-01-22 15:30:00,158.49,158.63,158.23,158.3,77704.0,152.7609,152.8958,152.5103,152.5777,77704.0
2021-01-25 09:30:00,158.0,158.06,155.24,155.52,43142.0,152.2886,152.3464,149.6284,149.8982,43142.0
2021-01-25 10:00:00,155.62,157.77,155.59,157.77,37462.0,149.9946,152.0669,149.9657,152.0669,37462.0
2021-01-25 10:30:00,157.59,157.8,156.17,156.21,22959.0,151.8934,152.0958,150.5247,150.5633,22959.0
2021-01-25 11:00:00,156.31,156.63,155.08,156.02,25074.0,150.6597,150.9681,149.4741,150.3802,25074.0
2021-01-25 11:30:00,156.12,156.21,155.39,155.96,19143.0,150.4765,150.5633,149.7729,150.3223,19143.0
2021-01-25 12:00:00,155.96,156.67,155.69,156.31,25922.0,150.3223,151.0067,150.0621,150.6597,25922.0
2021-01-25 12:30:00,156.28,157.17,156.16,156.91,10048.0,150.6308,151.4886,150.5151,151.238,10048.0
2021-01-25 13:00:00,156.8,157.7,156.71,157.42,12387.0,151.132,151.9994,151.0452,151.7295,12387.0
2021-01-25 13:30:00,157.46,157.72,156.86,157.01,9879.0,151.7681,152.0187,151.1898,151.3344,9879.0
2021-01-25 14:00:00,157.13,157.41,156.88,157.18,25950.0,151.45,151.7199,151.2091,151.4982,25950.0
2021-01-25 14:30:00,157.34,157.53,157.0,157.01,17470.0,151.6524,151.8356,151.3247,151.3344,17470.0
2021-01-25 15:00:00,157.13,157.19,156.5,156.68,24141.0,151.45,151.5079,150.8428,151.0163,24141.0
2021-01-25 15:30:00,156.67,157.12,156.26,156.71,109305.0,151.0067,151.4404,150.6115,151.0452,109305.0
2021-01-26 09:30:00,158.03,158.03,154.02,154.08,39382.0,152.3175,152.3175,148.4525,148.5103,39382.0
2021-01-26 10:00:00,154.37,154.72,153.21,154.72,22600.0,148.7898,149.1271,147.6717,149.1271,22600.0
2021-01-26 10:30:00,154.64,154.79,153.72,153.86,9106.0,149.05,149.1946,148.1633,148.2982,9106.0
2021-01-26 11:00:00,153.95,154.91,153.71,154.91,10314.0,148.385,149.3103,148.1537,149.3103,10314.0
2021-01-26 11:30:00,154.83,154.83,152.6,152.97,22593.0,149.2332,149.2332,147.0838,147.4404,22593.0
2021-01-26 12:00:00,153.02,153.1,151.91,152.41,46254.0,147.4886,147.5657,146.4187,146.9007,46254.0
2021-01-26 12:30:00,152.42,152.86,152.31,152.55,14214.0,146.9103,147.3344,146.8043,147.0356,14214.0
2021-01-26 13:00:00,152.54,152.66,152.07,152.13,18465.0,147.026,147.1416,146.5729,146.6308,18465.0
2021-01-26 13:30:00,152.06,152.2,151.7,151.82,42580.0,146.5633,146.6982,146.2163,146.332,42580.0
2021-01-26 14:00:00,151.8,152.36,151.75,151.93,13646.0,146.3127,146.8525,146.2645,146.438,13646.0
2021-01-26 14:30:00,151.97,152.09,151.46,151.53,24547.0,146.4766,146.5922,145.985,146.0525,24547.0
2021-01-26 15:00:00,151.52,151.63,151.11,151.2,27049.0,146.0428,146.1488,145.6476,145.7344,27049.0
2021-01-26 15:30:00,151.2,151.25,150.22,150.44,129659.0,145.7344,145.7826,144.7898,145.0019,129659.0
2021-01-27 09:30:00,147.84,148.18,143.1,145.2,109423.0,142.4958,142.8236,137.9272,139.9513,109423.0
2021-01-27 10:00:00,145.18,147.48,144.54,147.48,43327.0,139.932,142.1489,139.3151,142.1489,43327.0
2021-01-27 10:30:00,147.55,148.03,146.9,147.79,38427.0,142.2163,142.679,141.5898,142.4477,38427.0
2021-01-27 11:00:00,147.74,148.73,147.46,148.25,31383.0,142.3995,143.3537,142.1296,142.891,31383.0
2021-01-27 11:30:00,148.3,148.7,147.0,147.06,31603.0,142.9392,143.3248,141.6862,141.744,31603.0
2021-01-27 12:00:00,147.02,147.48,146.86,147.25,17568.0,141.7055,142.1489,141.5513,141.9272,17568.0
2021-01-27 12:30:00,147.07,147.26,146.39,146.91,16087.0,141.7537,141.9368,141.0983,141.5995,16087.0
2021-01-27 13:00:00,146.97,147.28,146.65,147.09,13505.0,141.6573,141.9561,141.3489,141.773,13505.0
2021-01-27 13:30:00,147.0,147.28,145.99,146.0,31311.0,141.6862,141.9561,140.7127,140.7224,31311.0
2021-01-27 14:00:00,146.19,146.45,145.21,145.25,25773.0,140.9055,141.1561,139.9609,139.9995,25773.0
2021-01-27 14:30:00,145.16,145.42,144.54,144.82,36361.0,139.9127,140.1633,139.3151,139.585,36361.0
2021-01-27 15:00:00,144.85,146.33,144.76,145.89,30148.0,139.6139,141.0404,139.5272,140.6163,30148.0
2021-01-27 15:30:00,145.82,146.47,145.06,146.15,98321.0,140.5489,141.1754,139.8163,140.8669,98321.0
2021-01-28 09:30:00,148.65,149.39,146.96,148.21,26440.0,143.2766,143.9898,141.6477,142.8525,26440.0
2021-01-28 10:00:00,148.02,149.77,147.96,149.52,18893.0,142.6693,144.3561,142.6115,144.1151,18893.0
2021-01-28 10:30:00,149.62,150.11,148.31,148.98,36771.0,144.2115,144.6838,142.9489,143.5946,36771.0
2021-01-28 11:00:00,148.83,149.44,148.41,148.44,32113.0,143.4501,144.038,143.0452,143.0742,32113.0
2021-01-28 11:30:00,148.52,149.68,148.45,148.49,19812.0,143.1513,144.2693,143.0838,143.1224,19812.0
2021-01-28 12:00:00,148.51,149.29,148.51,148.8,14199.0,143.1416,143.8934,143.1416,143.4211,14199.0
2021-01-28 12:30:00,148.86,149.03,148.56,148.86,21740.0,143.479,143.6428,143.1898,143.479,21740.0
2021-01-28 13:00:00,148.96,148.96,148.42,148.7,16554.0,143.5754,143.5754,143.0549,143.3248,16554.0
2021-01-28 13:30:00,148.7,149.89,148.53,149.75,31426.0,143.3248,144.4717,143.1609,144.3368,31426.0
2021-01-28 14:00:00,149.88,150.05,148.66,149.01,20099.0,144.4621,144.626,143.2862,143.6236,20099.0
2021-01-28 14:30:00,149.07,149.27,148.39,148.62,23819.0,143.6814,143.8742,143.026,143.2477,23819.0
2021-01-28 15:00:00,148.56,149.48,148.45,149.21,28101.0,143.1898,144.0766,143.0838,143.8163,28101.0
2021-01-28 15:30:00,149.31,149.65,148.85,148.96,67191.0,143.9127,144.2404,143.4693,143.5754,67191.0
2021-01-29 09:30:00,148.04,148.96,146.26,148.11,16541.0,142.6886,143.5754,140.973,142.7561,16541.0
2021-01-29 10:00:00,148.16,149.0,148.11,148.72,9052.0,142.8043,143.6139,142.7561,143.344,9052.0
2021-01-29 10:30:00,148.74,150.03,148.71,150.03,10189.0,143.3633,144.6067,143.3344,144.6067,10189.0
2021-01-29 11:00:00,149.85,150.5,149.55,149.56,13901.0,144.4332,145.0597,144.144,144.1537,13901.0
2021-01-29 11:30:00,149.56,149.73,148.32,149.05,17960.0,144.1537,144.3175,142.9585,143.6621,17960.0
2021-01-29 12:00:00,149.13,149.15,148.09,148.24,12513.0,143.7392,143.7585,142.7368,142.8814,12513.0
2021-01-29 12:30:00,148.17,148.7,147.75,148.06,21739.0,142.8139,143.3248,142.4091,142.7079,21739.0
2021-01-29 13:00:00,147.93,150.4,147.71,150.4,67603.0,142.5826,144.9633,142.3705,144.9633,67603.0
2021-01-29 13:30:00,150.5,150.64,148.5,148.55,52316.0,145.0597,145.1946,143.132,143.1802,52316.0
2021-01-29 14:00:00,148.53,150.14,148.5,149.44,36897.0,143.1609,144.7127,143.132,144.038,36897.0
2021-01-29 14:30:00,149.23,149.31,148.27,148.65,23792.0,143.8356,143.9127,142.9103,143.2766,23792.0
2021-01-29 15:00:00,148.62,149.3,148.62,148.84,28219.0,143.2477,143.9031,143.2477,143.4597,28219.0
2021-01-29 15:30:00,148.86,150.31,148.35,149.14,151404.0,143.479,144.8766,142.9874,143.7489,151404.0
2021-02-01 09:30:00,150.71,152.39,150.23,150.68,42264.0,145.2621,146.8814,144.7995,145.2332,42264.0
2021-02-01 10:00:00,150.37,150.37,148.99,149.11,17289.0,144.9344,144.9344,143.6043,143.7199,17289.0
2021-02-01 10:30:00,149.18,149.73,148.6,148.78,17740.0,143.7874,144.3175,143.2284,143.4019,17740.0
2021-02-01 11:00:00,148.69,149.93,148.52,149.82,13565.0,143.3151,144.5103,143.1513,144.4043,13565.0
2021-02-01 11:30:00,150.02,150.72,149.81,150.39,17654.0,144.597,145.2717,144.3946,144.9537,17654.0
2021-02-01 12:00:00,150.36,150.65,149.63,149.63,12002.0,144.9248,145.2043,144.2211,144.2211,12002.0
2021-02-01 12:30:00,149.67,150.59,149.62,150.33,9110.0,144.2597,145.1464,144.2115,144.8958,9110.0
2021-02-01 13:00:00,150.58,150.76,150.22,150.75,14390.0,145.1368,145.3103,144.7898,145.3007,14390.0
2021-02-01 13:30:00,150.83,151.62,150.83,151.46,11782.0,145.3778,146.1392,145.3778,145.985,11782.0
2021-02-01 14:00:00,151.4,152.16,151.35,151.96,13107.0,145.9272,146.6597,145.879,146.4669,13107.0
2021-02-01 14:30:00,151.94,151.99,151.7,151.86,14285.0,146.4476,146.4958,146.2163,146.3705,14285.0
2021-02-01 15:00:00,151.88,152.23,151.81,152.22,21341.0,146.3898,146.7272,146.3223,146.7175,21341.0
2021-02-01 15:30:00,152.21,152.49,151.88,151.99,77621.0,146.7079,146.9778,146.3898,146.4958,77621.0
2021-02-02 09:30:00,153.57,153.65,152.23,153.34,23751.0,148.0187,148.0958,146.7272,147.797,23751.0
2021-02-02 10:00:00,153.21,155.12,153.21,154.42,18868.0,147.6717,149.5127,147.6717,148.838,18868.0
2021-02-02 10:30:00,154.58,154.58,153.87,154.14,15203.0,148.9922,148.9922,148.3079,148.5681,15203.0
2021-02-02 11:00:00,154.09,154.22,153.75,153.9,7784.0,148.5199,148.6452,148.1922,148.3368,7784.0
2021-02-02 11:30:00,153.94,154.14,153.72,154.02,11133.0,148.3753,148.5681,148.1633,148.4525,11133.0
2021-02-02 12:00:00,154.0,154.27,153.25,153.26,8491.0,148.4332,148.6934,147.7103,147.7199,8491.0
2021-02-02 12:30:00,153.34,153.86,153.32,153.56,8701.0,147.797,148.2982,147.7778,148.0091,8701.0
2021-02-02 13:00:00,153.54,154.2,153.36,154.19,9610.0,147.9898,148.6259,147.8163,148.6163,9610.0
2021-02-02 13:30:00,154.21,154.46,153.75,153.77,7859.0,148.6356,148.8765,148.1922,148.2115,7859.0
2021-02-02 14:00:00,153.62,153.74,153.27,153.28,6695.0,148.0669,148.1826,147.7296,147.7392,6695.0
2021-02-02 14:30:00,153.34,153.65,153.1,153.15,8245.0,147.797,148.0958,147.5657,147.6139,8245.0
2021-02-02 15:00:00,153.15,153.19,152.46,152.54,9684.0,147.6139,147.6525,146.9488,147.026,9684.0
2021-02-02 15:30:00,152.47,152.78,151.9,151.93,62652.0,146.9585,147.2573,146.4091,146.438,62652.0
2021-02-03 09:30:00,151.82,154.03,151.5,153.26,17601.0,146.332,148.4621,146.0235,147.7199,17601.0
2021-02-03 10:00:00,153.22,153.65,152.51,152.52,10671.0,147.6814,148.0958,146.997,147.0067,10671.0
2021-02-03 10:30:00,152.33,153.34,152.32,153.15,7708.0,146.8235,147.797,146.8139,147.6139,7708.0
2021-02-03 11:00:00,153.13,153.38,152.67,153.31,8828.0,147.5946,147.8356,147.1513,147.7681,8828.0
2021-02-03 11:30:00,153.26,153.89,153.1,153.69,9054.0,147.7199,148.3272,147.5657,148.1344,9054.0
2021-02-03 12:00:00,153.6,153.89,153.5,153.69,23772.0,148.0476,148.3272,147.9512,148.1344,23772.0
2021-02-03 12:30:00,153.59,153.59,153.09,153.16,4736.0,148.038,148.038,147.5561,147.6235,4736.0
2021-02-03 13:00:00,153.11,153.13,152.78,152.84,3664.0,147.5753,147.5946,147.2573,147.3151,3664.0
2021-02-03 13:30:00,152.8,152.9,152.4,152.43,9621.0,147.2766,147.3729,146.891,146.9199,9621.0
2021-02-03 14:00:00,152.41,152.63,152.29,152.4,5162.0,146.9007,147.1127,146.785,146.891,5162.0
2021-02-03 14:30:00,152.41,152.45,152.11,152.14,7815.0,146.9007,146.9392,146.6115,146.6404,7815.0
2021-02-03 15:00:00,152.22,152.7,152.16,152.54,9488.0,146.7175,147.1802,146.6597,147.026,9488.0
2021-02-03 15:30:00,152.63,153.05,152.29,152.35,49398.0,147.1127,147.5175,146.785,146.8428,49398.0
2021-02-04 09:30:00,152.79,154.24,150.83,153.92,26036.0,147.2669,148.6645,145.3778,148.3561,26036.0
2021-02-04 10:00:00,154.03,155.31,153.46,154.34,37002.0,148.4621,149.6958,147.9127,148.7609,37002.0
2021-02-04 10:30:00,154.41,154.98,153.94,154.98,16009.0,148.8284,149.3778,148.3753,149.3778,16009.0
2021-02-04 11:00:00,154.85,155.16,154.17,154.25,32712.0,149.2524,149.5512,148.597,148.6741,32712.0
2021-02-04 11:30:00,154.14,154.67,153.91,154.25,20187.0,148.5681,149.079,148.3464,148.6741,20187.0
2021-02-04 12:00:00,154.37,154.77,154.31,154.48,10520.0,148.7898,149.1753,148.732,148.8958,10520.0
2021-02-04 12:30:00,154.5,154.63,154.17,154.53,8185.0,148.9151,149.0404,148.597,148.944,8185.0
2021-02-04 13:00:00,154.48,154.5,154.21,154.35,9046.0,148.8958,148.9151,148.6356,148.7705,9046.0
2021-02-04 13:30:00,154.35,154.78,154.28,154.51,13114.0,148.7705,149.185,148.7031,148.9247,13114.0
2021-02-04 14:00:00,154.49,154.67,154.24,154.29,14958.0,148.9055,149.079,148.6645,148.7127,14958.0
2021-02-04 14:30:00,154.26,155.33,154.26,155.14,19296.0,148.6838,149.7151,148.6838,149.532,19296.0
2021-02-04 15:00:00,155.11,155.11,153.41,153.55,34617.0,149.5031,149.5031,147.8645,147.9994,34617.0
2021-02-04 15:30:00,153.55,153.66,153.09,153.15,123822.0,147.9994,148.1055,147.5561,147.6139,123822.0
2021-02-05 09:30:00,154.86,154.86,152.25,152.78,33892.0,149.2621,149.2621,146.7464,147.2573,33892.0
2021-02-05 10:00:00,152.55,153.15,152.28,152.69,20679.0,147.0356,147.6139,146.7754,147.1705,20679.0
2021-02-05 10:30:00,152.83,153.96,152.77,153.66,25730.0,147.3055,148.3946,147.2476,148.1055,25730.0
2021-02-05 11:00:00,153.56,153.91,153.03,153.78,10967.0,148.0091,148.3464,147.4982,148.2211,10967.0
2021-02-05 11:30:00,153.82,153.82,153.12,153.19,9596.0,148.2597,148.2597,147.585,147.6525,9596.0
2021-02-05 12:00:00,153.07,153.65,152.95,153.51,14608.0,147.5368,148.0958,147.4211,147.9609,14608.0
2021-02-05 12:30:00,153.46,154.0,153.34,153.78,19055.0,147.9127,148.4332,147.797,148.2211,19055.0
2021-02-05 13:00:00,153.83,153.83,153.35,153.6,21997.0,148.2693,148.2693,147.8067,148.0476,21997.0
2021-02-05 13:30:00,153.62,153.7,153.33,153.55,17230.0,148.0669,148.144,147.7874,147.9994,17230.0
2021-02-05 14:00:00,153.52,153.68,153.17,153.27,12724.0,147.9705,148.1247,147.6332,147.7296,12724.0
2021-02-05 14:30:00,153.27,153.48,152.97,153.06,14708.0,147.7296,147.932,147.4404,147.5272,14708.0
2021-02-05 15:00:00,153.05,153.21,152.81,153.13,17379.0,147.5175,147.6717,147.2862,147.5946,17379.0
2021-02-05 15:30:00,153.06,153.26,152.68,152.95,74416.0,147.5272,147.7199,147.1609,147.4211,74416.0
2021-02-08 09:30:00,154.25,156.18,153.99,155.79,33763.0,148.6741,150.5344,148.4235,150.1585,33763.0
2021-02-08 10:00:00,155.5,156.25,155.5,156.12,11726.0,149.879,150.6018,149.879,150.4765,11726.0
2021-02-08 10:30:00,156.18,156.18,155.45,155.52,12526.0,150.5344,150.5344,149.8308,149.8982,12526.0
2021-02-08 11:00:00,155.41,155.55,154.53,154.67,7557.0,149.7922,149.9271,148.944,149.079,7557.0
2021-02-08 11:30:00,154.75,154.99,154.3,154.53,9488.0,149.1561,149.3874,148.7223,148.944,9488.0
2021-02-08 12:00:00,154.46,154.59,153.65,153.65,16818.0,148.8765,149.0018,148.0958,148.0958,16818.0
2021-02-08 12:30:00,153.78,153.85,153.19,153.19,8381.0,148.2211,148.2886,147.6525,147.6525,8381.0
2021-02-08 13:00:00,153.11,153.64,153.11,153.64,6599.0,147.5753,148.0862,147.5753,148.0862,6599.0
2021-02-08 13:30:00,153.46,153.46,152.71,152.78,7858.0,147.9127,147.9127,147.1898,147.2573,7858.0
2021-02-08 14:00:00,152.82,153.54,152.81,153.41,5963.0,147.2958,147.9898,147.2862,147.8645,5963.0
2021-02-08 14:30:00,153.37,153.84,153.28,153.6,10143.0,147.8259,148.279,147.7392,148.0476,10143.0
2021-02-08 15:00:00,153.6,153.93,153.58,153.74,8889.0,148.0476,148.3657,148.0284,148.1826,8889.0
2021-02-08 15:30:00,153.72,154.23,153.28,154.08,107397.0,148.1633,148.6549,147.7392,148.5103,107397.0
2021-02-09 09:30:00,154.36,156.41,153.33,153.33,39431.0,148.7802,150.7561,147.7874,147.7874,39431.0
2021-02-09 10:00:00,153.5,154.55,153.34,154.25,15438.0,147.9512,148.9633,147.797,148.6741,15438.0
2021-02-09 10:30:00,154.37,155.21,154.15,154.79,14560.0,148.7898,149.5994,148.5778,149.1946,14560.0
2021-02-09 11:00:00,154.83,155.19,154.38,155.19,10195.0,149.2332,149.5802,148.7994,149.5802,10195.0
2021-02-09 11:30:00,155.12,155.74,155.02,155.45,17256.0,149.5127,150.1103,149.4163,149.8308,17256.0
2021-02-09 12:00:00,155.52,157.27,155.48,157.27,23625.0,149.8982,151.585,149.8597,151.585,23625.0
2021-02-09 12:30:00,157.19,157.73,157.11,157.73,13471.0,151.5079,152.0283,151.4308,152.0283,13471.0
2021-02-09 13:00:00,157.57,157.6,156.72,156.72,12924.0,151.8741,151.903,151.0549,151.0549,12924.0
2021-02-09 13:30:00,156.67,156.67,156.37,156.51,13565.0,151.0067,151.0067,150.7175,150.8524,13565.0
2021-02-09 14:00:00,156.57,156.66,156.11,156.12,9313.0,150.9103,150.997,150.4669,150.4765,9313.0
2021-02-09 14:30:00,156.24,156.4,155.93,156.28,13911.0,150.5922,150.7464,150.2934,150.6308,13911.0
2021-02-09 15:00:00,156.16,156.49,155.4,155.54,21694.0,150.5151,150.8332,149.7826,149.9175,21694.0
2021-02-09 15:30:00,155.47,155.75,155.17,155.62,61880.0,149.85,150.1199,149.5609,149.9946,61880.0
2021-02-10 09:30:00,156.68,156.98,155.39,156.74,15629.0,151.0163,151.3055,149.7729,151.0741,15629.0
2021-02-10 10:00:00,156.56,157.43,156.38,156.91,14093.0,150.9006,151.7392,150.7271,151.238,14093.0
2021-02-10 10:30:00,156.87,157.0,156.01,156.92,11496.0,151.1994,151.3247,150.3705,151.2476,11496.0
2021-02-10 11:00:00,156.59,157.34,156.59,156.71,8357.0,150.9296,151.6524,150.9296,151.0452,8357.0
2021-02-10 11:30:00,156.57,157.53,156.4,157.53,6657.0,150.9103,151.8356,150.7464,151.8356,6657.0
2021-02-10 12:00:00,157.17,157.25,156.07,156.5,24295.0,151.4886,151.5657,150.4283,150.8428,24295.0
2021-02-10 12:30:00,156.6,157.6,156.6,157.6,6360.0,150.9392,151.903,150.9392,151.903,6360.0
2021-02-10 13:00:00,157.55,157.78,157.3,157.63,6753.0,151.8548,152.0765,151.6139,151.932,6753.0
2021-02-10 13:30:00,157.63,160.05,157.54,159.87,85632.0,151.932,154.2645,151.8452,154.091,85632.0
2021-02-10 14:00:00,160.09,161.09,159.82,160.2,90128.0,154.303,155.2669,154.0428,154.4091,90128.0
2021-02-10 14:30:00,160.2,160.52,159.73,160.3,37761.0,154.4091,154.7175,153.956,154.5054,37761.0
2021-02-10 15:00:00,160.22,160.41,159.43,159.66,34842.0,154.4283,154.6115,153.6669,153.8886,34842.0
2021-02-10 15:30:00,159.65,159.83,158.99,159.18,92231.0,153.8789,154.0524,153.2428,153.4259,92231.0
2021-02-11 09:30:00,159.6,161.41,159.6,160.23,47265.0,153.8307,155.5753,153.8307,154.438,47265.0
2021-02-11 10:00:00,160.22,161.21,159.88,161.14,58082.0,154.4283,155.3825,154.1006,155.3151,58082.0
2021-02-11 10:30:00,161.13,161.53,160.87,161.03,25941.0,155.3054,155.691,155.0548,155.2091,25941.0
2021-02-11 11:00:00,161.11,161.11,160.01,160.69,14192.0,155.2862,155.2862,154.2259,154.8813,14192.0
2021-02-11 11:30:00,160.75,161.2,160.53,160.81,11575.0,154.9392,155.3729,154.7271,154.997,11575.0
2021-02-11 12:00:00,160.61,160.67,158.98,159.13,19647.0,154.8042,154.8621,153.2332,153.3777,19647.0
2021-02-11 12:30:00,159.11,159.48,158.75,159.42,20721.0,153.3585,153.7151,153.0115,153.6573,20721.0
2021-02-11 13:00:00,159.43,160.61,159.25,160.43,16840.0,153.6669,154.8042,153.4934,154.6307,16840.0
2021-02-11 13:30:00,160.41,160.47,159.98,160.23,17556.0,154.6115,154.6693,154.197,154.438,17556.0
2021-02-11 14:00:00,160.23,160.37,159.93,160.15,15225.0,154.438,154.5729,154.1488,154.3609,15225.0
2021-02-11 14:30:00,160.1,160.24,159.65,160.18,15173.0,154.3127,154.4476,153.8789,154.3898,15173.0
2021-02-11 15:00:00,160.23,160.23,159.57,159.86,23415.0,154.438,154.438,153.8018,154.0813,23415.0
2021-02-11 15:30:00,160.0,160.63,159.71,160.05,85064.0,154.2163,154.8235,153.9368,154.2645,85064.0
2021-02-12 09:30:00,159.03,161.45,158.84,161.25,22235.0,153.2814,155.6139,153.0982,155.4211,22235.0
2021-02-12 10:00:00,161.31,161.7,161.0,161.29,27682.0,155.4789,155.8548,155.1801,155.4597,27682.0
2021-02-12 10:30:00,161.22,161.97,161.06,161.76,25036.0,155.3922,156.1151,155.238,155.9127,25036.0
2021-02-12 11:00:00,161.64,161.71,160.86,161.4,20844.0,155.797,155.8645,155.0452,155.5657,20844.0
2021-02-12 11:30:00,161.5,162.1,161.49,162.09,14010.0,155.6621,156.2404,155.6524,156.2307,14010.0
2021-02-12 12:00:00,162.12,163.56,162.11,162.66,68922.0,156.2597,157.6476,156.25,156.7801,68922.0
2021-02-12 12:30:00,162.66,163.12,162.58,162.74,25269.0,156.7801,157.2235,156.703,156.8572,25269.0
2021-02-12 13:00:00,162.62,162.76,162.32,162.37,30007.0,156.7416,156.8765,156.4524,156.5006,30007.0
2021-02-12 13:30:00,162.43,162.5,162.17,162.23,26059.0,156.5584,156.6259,156.3078,156.3657,26059.0
2021-02-12 14:00:00,162.21,162.86,162.13,162.8,20442.0,156.3464,156.9729,156.2693,156.9151,20442.0
2021-02-12 14:30:00,162.8,163.52,162.71,163.22,30950.0,156.9151,157.609,156.8283,157.3199,30950.0
2021-02-12 15:00:00,163.23,163.92,163.2,163.69,35166.0,157.3295,157.9946,157.3006,157.7729,35166.0
2021-02-12 15:30:00,163.59,164.73,163.59,164.5,143378.0,157.6765,158.7753,157.6765,158.5536,143378.0
2021-02-16 09:30:00,160.82,167.53,159.02,160.75,117252.0,155.0066,161.4741,153.2717,154.9392,117252.0
2021-02-16 10:00:00,161.29,161.88,160.01,161.0,61681.0,155.4597,156.0283,154.2259,155.1801,61681.0
2021-02-16 10:30:00,160.78,162.37,160.7,161.89,43162.0,154.9681,156.5006,154.891,156.038,43162.0
2021-02-16 11:00:00,161.75,162.68,161.07,161.91,31808.0,155.903,156.7994,155.2476,156.0572,31808.0
2021-02-16 11:30:00,161.85,162.46,161.29,161.4,30123.0,155.9994,156.5874,155.4597,155.5657,30123.0
2021-02-16 12:00:00,161.59,161.95,161.3,161.55,31837.0,155.7488,156.0958,155.4693,155.7103,31837.0
2021-02-16 12:30:00,161.57,161.75,161.4,161.49,19037.0,155.7295,155.903,155.5657,155.6524,19037.0
2021-02-16 13:00:00,161.46,162.4,161.45,162.34,18168.0,155.6235,156.5295,155.6139,156.4717,18168.0
2021-02-16 13:30:00,162.33,162.59,161.82,161.82,25148.0,156.4621,156.7127,155.9705,155.9705,25148.0
2021-02-16 14:00:00,161.86,162.12,161.15,161.4,19368.0,156.0091,156.2597,155.3247,155.5657,19368.0
2021-02-16 14:30:00,161.28,161.9,161.12,161.9,18662.0,155.45,156.0476,155.2958,156.0476,18662.0
2021-02-16 15:00:00,161.9,162.33,161.14,161.57,19976.0,156.0476,156.4621,155.3151,155.7295,19976.0
2021-02-16 15:30:00,161.73,162.52,161.63,162.45,64176.0,155.8838,156.6452,155.7874,156.5777,64176.0
2021-02-17 09:30:00,162.0,162.0,159.53,160.53,54737.0,156.144,156.144,153.7633,154.7271,54737.0
2021-02-17 10:00:00,160.7,161.13,160.1,160.15,30078.0,154.891,155.3054,154.3127,154.3609,30078.0
2021-02-17 10:30:00,160.1,160.42,159.88,160.07,56186.0,154.3127,154.6211,154.1006,154.2838,56186.0
2021-02-17 11:00:00,160.14,160.26,157.8,159.13,57555.0,154.3512,154.4669,152.0958,153.3777,57555.0
2021-02-17 11:30:00,159.02,159.67,158.48,159.59,15854.0,153.2717,153.8982,152.7512,153.8211,15854.0
2021-02-17 12:00:00,159.51,159.52,158.56,158.78,17941.0,153.744,153.7536,152.8283,153.0404,17941.0
2021-02-17 12:30:00,158.82,159.45,158.38,159.32,16602.0,153.0789,153.6862,152.6548,153.5609,16602.0
2021-02-17 13:00:00,159.36,160.43,159.36,160.43,15762.0,153.5994,154.6307,153.5994,154.6307,15762.0
2021-02-17 13:30:00,160.47,160.94,160.22,160.55,11565.0,154.6693,155.1223,154.4283,154.7464,11565.0
2021-02-17 14:00:00,160.6,161.24,160.52,160.94,11774.0,154.7946,155.4115,154.7175,155.1223,11774.0
2021-02-17 14:30:00,160.88,161.9,160.63,161.78,17028.0,155.0645,156.0476,154.8235,155.9319,17028.0
2021-02-17 15:00:00,161.59,161.87,161.31,161.75,17488.0,155.7488,156.0187,155.4789,155.903,17488.0
2021-02-17 15:30:00,161.72,162.25,161.63,161.79,66143.0,155.8741,156.385,155.7874,155.9416,66143.0
2021-02-18 09:30:00,161.35,162.06,160.17,161.72,25981.0,155.5175,156.2018,154.3801,155.8741,25981.0
2021-02-18 10:00:00,161.84,161.97,160.29,160.64,15327.0,155.9898,156.1151,154.4958,154.8332,15327.0
2021-02-18 10:30:00,160.64,160.64,159.92,160.29,16954.0,154.8332,154.8332,154.1392,154.4958,16954.0
2021-02-18 11:00:00,160.3,160.95,160.14,160.87,16815.0,154.5054,155.1319,154.3512,155.0548,16815.0
2021-02-18 11:30:00,160.91,160.91,159.9,159.99,25852.0,155.0934,155.0934,154.1199,154.2066,25852.0
2021-02-18 12:00:00,159.99,160.39,159.65,159.73,21792.0,154.2066,154.5922,153.8789,153.956,21792.0
2021-02-18 12:30:00,159.72,160.19,159.37,160.01,12358.0,153.9464,154.3994,153.6091,154.2259,12358.0
2021-02-18 13:00:00,159.98,160.11,159.56,160.0,9833.0,154.197,154.3223,153.7922,154.2163,9833.0
2021-02-18 13:30:00,159.99,160.14,159.83,160.06,16103.0,154.2066,154.3512,154.0524,154.2741,16103.0
2021-02-18 14:00:00,160.11,160.45,160.0,160.33,17355.0,154.3223,154.65,154.2163,154.5344,17355.0
2021-02-18 14:30:00,160.38,160.96,160.16,160.47,19200.0,154.5826,155.1416,154.3705,154.6693,19200.0
2021-02-18 15:00:00,160.42,160.47,160.04,160.22,43825.0,154.6211,154.6693,154.2548,154.4283,43825.0
2021-02-18 15:30:00,160.26,160.76,160.17,160.62,77967.0,154.4669,154.9488,154.3801,154.8139,77967.0
2021-02-19 09:30:00,161.85,163.53,161.78,162.95,63247.0,155.9994,157.6187,155.9319,157.0596,63247.0
2021-02-19 10:00:00,163.01,163.88,162.65,163.39,40881.0,157.1175,157.956,156.7705,157.4837,40881.0
2021-02-19 10:30:00,163.57,163.82,162.41,162.63,22452.0,157.6572,157.8982,156.5392,156.7512,22452.0
2021-02-19 11:00:00,162.63,164.38,162.62,164.34,95867.0,156.7512,158.438,156.7416,158.3994,95867.0
2021-02-19 11:30:00,164.32,164.32,163.55,163.67,17110.0,158.3801,158.3801,157.638,157.7536,17110.0
2021-02-19 12:00:00,163.72,163.72,163.1,163.28,20408.0,157.8018,157.8018,157.2042,157.3777,20408.0
2021-02-19 12:30:00,163.4,164.12,163.15,163.59,20811.0,157.4934,158.1874,157.2524,157.6765,20811.0
2021-02-19 13:00:00,163.65,163.75,163.24,163.7,8986.0,157.7343,157.8307,157.3392,157.7825,8986.0
2021-02-19 13:30:00,163.71,163.87,163.5,163.73,12131.0,157.7922,157.9464,157.5898,157.8115,12131.0
2021-02-19 14:00:00,163.71,163.91,163.6,163.88,22930.0,157.7922,157.9849,157.6862,157.956,22930.0
2021-02-19 14:30:00,163.92,164.65,163.87,164.45,58201.0,157.9946,158.6982,157.9464,158.5054,58201.0
2021-02-19 15:00:00,164.45,165.3,164.33,165.2,89471.0,158.5054,159.3247,158.3898,159.2283,89471.0
2021-02-19 15:30:00,165.19,165.26,164.37,164.43,181150.0,159.2187,159.2861,158.4283,158.4861,181150.0
2021-02-22 09:30:00,163.38,164.12,161.57,162.21,32205.0,157.4741,158.1874,155.7295,156.3464,32205.0
2021-02-22 10:00:00,162.13,163.54,162.0,162.34,13171.0,156.2693,157.6283,156.144,156.4717,13171.0
2021-02-22 10:30:00,162.46,164.24,162.46,164.21,18340.0,156.5874,158.303,156.5874,158.2741,18340.0
2021-02-22 11:00:00,164.0,164.56,163.72,163.75,20551.0,158.0717,158.6115,157.8018,157.8307,20551.0
2021-02-22 11:30:00,163.6,164.09,163.48,163.97,13047.0,157.6862,158.1584,157.5705,158.0428,13047.0
2021-02-22 12:00:00,164.03,164.46,163.81,164.39,14725.0,158.1006,158.5151,157.8886,158.4476,14725.0
2021-02-22 12:30:00,164.35,164.4,163.66,163.93,27884.0,158.409,158.4572,157.744,158.0042,27884.0
2021-02-22 13:00:00,163.94,164.04,163.34,163.5,22500.0,158.0139,158.1102,157.4356,157.5898,22500.0
2021-02-22 13:30:00,163.5,163.74,163.3,163.4,15530.0,157.5898,157.8211,157.397,157.4934,15530.0
2021-02-22 14:00:00,163.33,163.43,162.88,162.91,15442.0,157.4259,157.5223,156.9922,157.0211,15442.0
2021-02-22 14:30:00,162.87,163.02,161.44,162.15,20638.0,156.9825,157.1271,155.6042,156.2886,20638.0
2021-02-22 15:00:00,162.16,162.69,161.98,162.02,18885.0,156.2982,156.809,156.1247,156.1633,18885.0
2021-02-22 15:30:00,162.09,162.35,161.8,161.99,63304.0,156.2307,156.4813,155.9512,156.1344,63304.0
2021-02-23 09:30:00,164.18,164.18,159.44,160.95,130248.0,158.2452,158.2452,153.6765,155.1319,130248.0
2021-02-23 10:00:00,160.34,164.01,160.31,163.63,35102.0,154.544,158.0813,154.5151,157.7151,35102.0
2021-02-23 10:30:00,163.6,166.21,162.88,165.9,40921.0,157.6862,160.2018,156.9922,159.903,40921.0
2021-02-23 11:00:00,165.95,166.36,164.35,164.69,72227.0,159.9512,160.3464,158.409,158.7368,72227.0
2021-02-23 11:30:00,164.58,165.5,164.1,164.79,17334.0,158.6307,159.5175,158.1681,158.8331,17334.0
2021-02-23 12:00:00,164.62,165.09,164.25,165.09,14363.0,158.6693,159.1223,158.3127,159.1223,14363.0
2021-02-23 12:30:00,164.99,165.21,164.2,164.21,14481.0,159.0259,159.238,158.2645,158.2741,14481.0
2021-02-23 13:00:00,164.02,165.31,164.02,164.97,14154.0,158.091,159.3343,158.091,159.0066,14154.0
2021-02-23 13:30:00,165.13,165.88,165.0,165.64,18445.0,159.1608,159.8837,159.0355,159.6524,18445.0
2021-02-23 14:00:00,165.64,166.21,165.41,165.83,32366.0,159.6524,160.2018,159.4307,159.8355,32366.0
2021-02-23 14:30:00,165.68,166.17,165.44,165.95,44730.0,159.691,160.1633,159.4596,159.9512,44730.0
2021-02-23 15:00:00,165.92,166.68,165.92,166.24,27918.0,159.9223,160.6548,159.9223,160.2307,27918.0
2021-02-23 15:30:00,166.31,166.65,165.93,165.99,134573.0,160.2982,160.6259,159.9319,159.9898,134573.0
2021-02-24 09:30:00,165.57,169.28,165.57,168.0,186794.0,159.5849,163.1608,159.5849,161.9271,186794.0
2021-02-24 10:00:00,167.87,169.74,167.58,169.43,112417.0,161.8018,163.6042,161.5223,163.3054,112417.0
2021-02-24 10:30:00,169.41,171.44,169.41,171.39,69949.0,163.2861,165.2428,163.2861,165.1946,69949.0
2021-02-24 11:00:00,171.43,172.57,170.29,171.95,90061.0,165.2331,166.3319,164.1343,165.7343,90061.0
2021-02-24 11:30:00,171.78,173.0,171.78,172.42,97229.0,165.5705,166.7464,165.5705,166.1873,97229.0
2021-02-24 12:00:00,172.47,173.42,172.4,173.42,50010.0,166.2355,167.1512,166.168,167.1512,50010.0
2021-02-24 12:30:00,173.32,173.6,172.8,172.95,29730.0,167.0548,167.3247,166.5536,166.6982,29730.0
2021-02-24 13:00:00,172.84,172.92,171.65,172.12,89849.0,166.5921,166.6693,165.4452,165.8982,89849.0
2021-02-24 13:30:00,172.08,174.37,172.08,174.25,113653.0,165.8596,168.0668,165.8596,167.9512,113653.0
2021-02-24 14:00:00,174.35,174.63,173.78,173.85,63223.0,168.0476,168.3174,167.4982,167.5656,63223.0
2021-02-24 14:30:00,173.91,174.35,173.51,174.33,48090.0,167.6235,168.0476,167.2379,168.0283,48090.0
2021-02-24 15:00:00,174.27,174.94,173.78,174.21,83440.0,167.9705,168.6162,167.4982,167.9126,83440.0
2021-02-24 15:30:00,174.16,175.02,173.82,174.12,219052.0,167.8644,168.6933,167.5367,167.8259,219052.0
2021-02-25 09:30:00,174.47,174.47,172.19,172.62,32247.0,168.1632,168.1632,165.9656,166.3801,32247.0
2021-02-25 10:00:00,172.88,173.22,171.12,171.13,70574.0,166.6307,166.9584,164.9343,164.944,70574.0
2021-02-25 10:30:00,171.46,171.46,168.42,170.22,59089.0,165.262,165.262,162.3319,164.0669,59089.0
2021-02-25 11:00:00,170.19,171.51,170.09,171.51,47050.0,164.0379,165.3102,163.9416,165.3102,47050.0
2021-02-25 11:30:00,171.33,171.33,169.71,170.21,15593.0,165.1367,165.1367,163.5753,164.0572,15593.0
2021-02-25 12:00:00,170.0,171.3,169.99,170.83,22845.0,163.8548,165.1078,163.8452,164.6548,22845.0
2021-02-25 12:30:00,170.87,171.04,169.94,169.99,31321.0,164.6934,164.8572,163.797,163.8452,31321.0
2021-02-25 13:00:00,169.84,170.45,169.04,170.36,18713.0,163.7006,164.2885,162.9295,164.2018,18713.0
2021-02-25 13:30:00,170.36,171.07,170.05,170.58,23612.0,164.2018,164.8861,163.903,164.4138,23612.0
2021-02-25 14:00:00,170.5,171.18,170.32,171.14,20502.0,164.3367,164.9921,164.1632,164.9536,20502.0
2021-02-25 14:30:00,171.04,171.17,169.49,169.63,22361.0,164.8572,164.9825,163.3632,163.4982,22361.0
2021-02-25 15:00:00,169.6,169.94,168.42,168.51,24105.0,163.4693,163.797,162.3319,162.4187,24105.0
2021-02-25 15:30:00,168.38,168.72,167.55,168.29,102673.0,162.2934,162.6211,161.4934,162.2066,102673.0
2021-02-26 09:30:00,167.48,169.06,166.6,168.28,33384.0,161.7836,163.3098,160.9335,162.5564,33384.0
2021-02-26 10:00:00,168.17,168.17,165.41,165.55,32423.0,162.4501,162.4501,159.784,159.9192,32423.0
2021-02-26 10:30:00,165.46,166.79,165.45,165.78,39197.0,159.8323,161.117,159.8226,160.1414,39197.0
2021-02-26 11:00:00,165.85,166.91,165.82,166.26,32422.0,160.209,161.233,160.18,160.6051,32422.0
2021-02-26 11:30:00,166.24,166.77,164.5,165.0,31382.0,160.5857,161.0977,158.9049,159.3879,31382.0
2021-02-26 12:00:00,165.03,166.22,164.82,166.08,53544.0,159.4169,160.5664,159.214,160.4312,53544.0
2021-02-26 12:30:00,166.15,166.91,166.15,166.58,51655.0,160.4988,161.233,160.4988,160.9142,51655.0
2021-02-26 13:00:00,166.47,167.22,165.83,166.72,23692.0,160.8079,161.5324,160.1897,161.0494,23692.0
2021-02-26 13:30:00,166.82,166.87,165.81,166.0,26633.0,161.146,161.1943,160.1704,160.3539,26633.0
2021-02-26 14:00:00,165.96,166.58,165.62,166.14,25359.0,160.3153,160.9142,159.9868,160.4891,25359.0
2021-02-26 14:30:00,166.09,166.84,166.05,166.49,46220.0,160.4408,161.1653,160.4022,160.8272,46220.0
2021-02-26 15:00:00,166.55,168.15,166.42,166.78,63710.0,160.8852,162.4308,160.7596,161.1074,63710.0
2021-02-26 15:30:00,166.76,168.86,166.71,167.19,99890.0,161.0881,163.1166,161.0398,161.5034,99890.0
2021-03-01 09:30:00,169.73,171.99,169.73,171.41,36166.0,163.957,166.1402,163.957,165.5799,36166.0
2021-03-01 10:00:00,171.43,173.1,171.29,172.69,27701.0,165.5992,167.2124,165.464,166.8164,27701.0
2021-03-01 10:30:00,172.75,173.3,172.5,172.77,17424.0,166.8743,167.4056,166.6328,166.8936,17424.0
2021-03-01 11:00:00,172.65,172.65,171.92,172.06,14223.0,166.7777,166.7777,166.0726,166.2078,14223.0
2021-03-01 11:30:00,172.15,172.63,171.71,171.97,19146.0,166.2947,166.7584,165.8697,166.1209,19146.0
2021-03-01 12:00:00,172.11,172.95,172.11,172.44,18492.0,166.2561,167.0675,166.2561,166.5749,18492.0
2021-03-01 12:30:00,172.58,173.15,172.27,173.15,15810.0,166.7101,167.2607,166.4106,167.2607,15810.0
2021-03-01 13:00:00,173.06,173.15,172.33,173.0,13901.0,167.1738,167.2607,166.4686,167.1158,13901.0
2021-03-01 13:30:00,172.86,173.61,172.77,173.27,31476.0,166.9806,167.7051,166.8936,167.3766,31476.0
2021-03-01 14:00:00,173.3,173.91,173.22,173.28,21483.0,167.4056,167.9949,167.3283,167.3863,21483.0
2021-03-01 14:30:00,173.36,173.51,172.45,172.45,21896.0,167.4636,167.6085,166.5845,166.5845,21896.0
2021-03-01 15:00:00,172.41,172.47,171.18,171.87,23298.0,166.5459,166.6038,165.3577,166.0243,23298.0
2021-03-01 15:30:00,171.93,172.03,171.3,171.95,97533.0,166.0822,166.1788,165.4736,166.1015,97533.0
2021-03-02 09:30:00,172.36,173.0,170.69,172.64,51108.0,166.4976,167.1158,164.8844,166.7681,51108.0
2021-03-02 10:00:00,172.48,172.51,170.73,170.76,30057.0,166.6135,166.6425,164.923,164.952,30057.0
2021-03-02 10:30:00,170.76,171.3,170.03,170.32,16550.0,164.952,165.4736,164.2468,164.527,16550.0
2021-03-02 11:00:00,170.21,170.51,169.25,170.36,54888.0,164.4207,164.7105,163.4934,164.5656,54888.0
2021-03-02 11:30:00,170.28,170.28,169.33,169.53,24832.0,164.4883,164.4883,163.5706,163.7638,24832.0
2021-03-02 12:00:00,169.58,169.78,168.83,169.08,25844.0,163.8121,164.0053,163.0877,163.3291,25844.0
2021-03-02 12:30:00,169.05,169.18,168.62,168.9,29593.0,163.3002,163.4257,162.8848,163.1553,29593.0
2021-03-02 13:00:00,168.97,169.22,168.66,168.8,25970.0,163.2229,163.4644,162.9234,163.0587,25970.0
2021-03-02 13:30:00,168.8,169.79,168.79,169.42,39112.0,163.0587,164.015,163.049,163.6576,39112.0
2021-03-02 14:00:00,169.47,170.21,169.33,169.85,37713.0,163.7059,164.4207,163.5706,164.073,37713.0
2021-03-02 14:30:00,169.89,170.48,169.89,170.0,20548.0,164.1116,164.6815,164.1116,164.2179,20548.0
2021-03-02 15:00:00,170.07,170.27,169.39,169.47,22687.0,164.2855,164.4787,163.6286,163.7059,22687.0
2021-03-02 15:30:00,169.52,169.75,168.86,168.94,86368.0,163.7542,163.9764,163.1166,163.1939,86368.0
2021-03-03 09:30:00,168.94,171.61,168.94,170.92,37292.0,163.1939,165.7731,163.1939,165.1066,37292.0
2021-03-03 10:00:00,170.82,171.47,169.64,169.91,39965.0,165.01,165.6379,163.8701,164.1309,39965.0
2021-03-03 10:30:00,169.89,170.6,169.74,170.0,19941.0,164.1116,164.7975,163.9667,164.2179,19941.0
2021-03-03 11:00:00,170.14,171.73,169.92,171.28,34103.0,164.3531,165.889,164.1406,165.4543,34103.0
2021-03-03 11:30:00,171.19,171.33,170.45,170.45,24045.0,165.3674,165.5026,164.6526,164.6526,24045.0
2021-03-03 12:00:00,170.42,170.78,170.31,170.78,19447.0,164.6236,164.9713,164.5173,164.9713,19447.0
2021-03-03 12:30:00,170.87,171.45,170.41,170.88,46818.0,165.0583,165.6185,164.6139,165.0679,46818.0
2021-03-03 13:00:00,170.75,171.45,170.38,171.17,19795.0,164.9423,165.6185,164.5849,165.3481,19795.0
2021-03-03 13:30:00,171.15,171.19,170.2,170.57,42123.0,165.3287,165.3674,164.4111,164.7685,42123.0
2021-03-03 14:00:00,170.6,170.65,169.73,170.13,56610.0,164.7975,164.8457,163.957,164.3434,56610.0
2021-03-03 14:30:00,170.18,170.61,169.27,170.34,41476.0,164.3917,164.8071,163.5127,164.5463,41476.0
2021-03-03 15:00:00,170.28,170.5,169.73,169.82,31530.0,164.4883,164.7009,163.957,164.044,31530.0
2021-03-03 15:30:00,169.98,170.41,169.83,170.25,181007.0,164.1985,164.6139,164.0536,164.4594,181007.0
2021-03-04 09:30:00,169.73,171.25,169.55,169.99,32410.0,163.957,165.4253,163.7832,164.2082,32410.0
2021-03-04 10:00:00,170.19,170.39,168.92,170.22,68811.0,164.4014,164.5946,163.1746,164.4304,68811.0
2021-03-04 10:30:00,170.14,170.31,169.31,169.89,45363.0,164.3531,164.5173,163.5513,164.1116,45363.0
2021-03-04 11:00:00,169.87,170.69,169.58,169.81,32649.0,164.0923,164.8844,163.8121,164.0343,32649.0
2021-03-04 11:30:00,169.89,170.61,169.5,170.5,63290.0,164.1116,164.8071,163.7349,164.7009,63290.0
2021-03-04 12:00:00,170.57,171.16,170.04,170.27,32435.0,164.7685,165.3384,164.2565,164.4787,32435.0
2021-03-04 12:30:00,170.36,170.62,167.68,167.68,56277.0,164.5656,164.8168,161.9768,161.9768,56277.0
2021-03-04 13:00:00,167.57,168.05,165.47,166.13,35728.0,161.8705,162.3342,159.8419,160.4795,35728.0
2021-03-04 13:30:00,166.13,166.13,162.6,162.6,52687.0,160.4795,160.4795,157.0696,157.0696,52687.0
2021-03-04 14:00:00,162.6,164.7,162.6,164.54,63953.0,157.0696,159.0981,157.0696,158.9436,63953.0
2021-03-04 14:30:00,164.67,166.24,163.71,166.21,42134.0,159.0691,160.5857,158.1418,160.5568,42134.0
2021-03-04 15:00:00,166.16,166.53,165.3,166.32,74118.0,160.5085,160.8659,159.6777,160.663,74118.0
2021-03-04 15:30:00,166.22,166.69,165.79,166.1,84668.0,160.5664,161.0204,160.1511,160.4505,84668.0
2021-03-05 09:30:00,168.4,169.27,164.45,164.53,53787.0,162.6723,163.5127,158.8566,158.9339,53787.0
2021-03-05 10:00:00,164.9,166.14,162.76,162.92,54917.0,159.2913,160.4891,157.2241,157.3787,54917.0
2021-03-05 10:30:00,162.69,164.5,162.61,163.1,44758.0,157.1565,158.9049,157.0792,157.5525,44758.0
2021-03-05 11:00:00,162.77,162.99,161.22,161.54,32155.0,157.2338,157.4463,155.7365,156.0456,32155.0
2021-03-05 11:30:00,161.65,163.9,161.45,163.41,24442.0,156.1519,158.3253,155.9587,157.852,24442.0
2021-03-05 12:00:00,163.51,164.97,163.41,164.3,21493.0,157.9486,159.3589,157.852,158.7117,21493.0
2021-03-05 12:30:00,164.32,164.93,164.23,164.86,29030.0,158.731,159.3203,158.6441,159.2527,29030.0
2021-03-05 13:00:00,164.93,165.83,164.62,165.72,17208.0,159.3203,160.1897,159.0208,160.0834,17208.0
2021-03-05 13:30:00,165.81,166.88,165.5,165.75,42423.0,160.1704,161.204,159.8709,160.1124,42423.0
2021-03-05 14:00:00,165.84,165.9,164.63,165.58,28276.0,160.1994,160.2573,159.0305,159.9482,28276.0
2021-03-05 14:30:00,165.75,166.93,165.59,166.83,28677.0,160.1124,161.2523,159.9579,161.1557,28677.0
2021-03-05 15:00:00,166.71,167.17,166.48,167.16,46274.0,161.0398,161.4841,160.8176,161.4745,46274.0
2021-03-05 15:30:00,167.15,168.15,167.0,167.43,198467.0,161.4648,162.4308,161.3199,161.7353,198467.0
2021-03-08 09:30:00,167.69,169.89,167.04,167.74,36973.0,161.9864,164.1116,161.3585,162.0347,36973.0
2021-03-08 10:00:00,168.06,170.0,168.06,169.86,20763.0,162.3438,164.2179,162.3438,164.0826,20763.0
2021-03-08 10:30:00,170.03,170.8,169.28,170.8,17029.0,164.2468,164.9906,163.5223,164.9906,17029.0
2021-03-08 11:00:00,170.86,171.64,170.44,171.64,23744.0,165.0486,165.8021,164.6429,165.8021,23744.0
2021-03-08 11:30:00,171.78,171.81,171.1,171.57,12207.0,165.9373,165.9663,165.2804,165.7345,12207.0
2021-03-08 12:00:00,171.58,172.27,171.49,171.89,16605.0,165.7441,166.4106,165.6572,166.0436,16605.0
2021-03-08 12:30:00,171.89,172.46,171.88,171.99,17673.0,166.0436,166.5942,166.0339,166.1402,17673.0
2021-03-08 13:00:00,172.12,172.44,171.5,171.66,15849.0,166.2658,166.5749,165.6668,165.8214,15849.0
2021-03-08 13:30:00,171.66,171.67,169.76,169.88,21517.0,165.8214,165.8311,163.986,164.1019,21517.0
2021-03-08 14:00:00,169.87,170.81,169.81,170.69,20842.0,164.0923,165.0003,164.0343,164.8844,20842.0
2021-03-08 14:30:00,170.78,171.07,169.76,170.35,22145.0,164.9713,165.2515,163.986,164.556,22145.0
2021-03-08 15:00:00,170.43,171.07,169.87,170.6,27575.0,164.6332,165.2515,164.0923,164.7975,27575.0
2021-03-08 15:30:00,170.63,171.07,169.04,169.1,107247.0,164.8264,165.2515,163.2905,163.3485,107247.0
2021-03-09 09:30:00,169.66,169.99,166.53,167.64,28505.0,163.8894,164.2082,160.8659,161.9381,28505.0
2021-03-09 10:00:00,167.42,167.62,166.13,167.16,24767.0,161.7256,161.9188,160.4795,161.4745,24767.0
2021-03-09 10:30:00,167.12,168.91,167.12,168.5,17847.0,161.4358,163.1649,161.4358,162.7689,17847.0
2021-03-09 11:00:00,168.59,169.55,168.57,168.8,17226.0,162.8558,163.7832,162.8365,163.0587,17226.0
2021-03-09 11:30:00,168.71,169.5,168.52,169.22,18186.0,162.9717,163.7349,162.7882,163.4644,18186.0
2021-03-09 12:00:00,169.31,169.57,169.01,169.34,13367.0,163.5513,163.8025,163.2615,163.5803,13367.0
2021-03-09 12:30:00,169.21,169.22,168.68,169.0,17615.0,163.4547,163.4644,162.9428,163.2519,17615.0
2021-03-09 13:00:00,169.03,169.14,168.17,168.52,8856.0,163.2808,163.3871,162.4501,162.7882,8856.0
2021-03-09 13:30:00,168.57,168.95,168.54,168.64,9041.0,162.8365,163.2036,162.8075,162.9041,9041.0
2021-03-09 14:00:00,168.79,168.96,168.58,168.7,9784.0,163.049,163.2132,162.8462,162.9621,9784.0
2021-03-09 14:30:00,168.86,169.22,168.75,168.86,17796.0,163.1166,163.4644,163.0104,163.1166,17796.0
2021-03-09 15:00:00,168.72,168.79,168.26,168.3,15844.0,162.9814,163.049,162.537,162.5757,15844.0
2021-03-09 15:30:00,168.24,168.33,167.73,167.82,57368.0,162.5177,162.6047,162.0251,162.112,57368.0
2021-03-10 09:30:00,168.08,169.44,166.66,169.21,24256.0,162.3632,163.6769,160.9915,163.4547,24256.0
2021-03-10 10:00:00,169.28,169.44,168.46,168.81,9353.0,163.5223,163.6769,162.7302,163.0683,9353.0
2021-03-10 10:30:00,168.91,169.75,168.61,169.75,14961.0,163.1649,163.9764,162.8751,163.9764,14961.0
2021-03-10 11:00:00,169.76,170.39,169.22,170.06,33199.0,163.986,164.5946,163.4644,164.2758,33199.0
2021-03-10 11:30:00,170.02,170.91,170.02,170.43,29497.0,164.2372,165.0969,164.2372,164.6332,29497.0
2021-03-10 12:00:00,170.51,171.24,170.26,170.5,9552.0,164.7105,165.4157,164.469,164.7009,9552.0
2021-03-10 12:30:00,170.6,171.23,170.4,171.22,26959.0,164.7975,165.406,164.6043,165.3964,26959.0
2021-03-10 13:00:00,171.2,171.56,170.78,171.4,9250.0,165.377,165.7248,164.9713,165.5702,9250.0
2021-03-10 13:30:00,171.63,172.33,171.36,172.08,10696.0,165.7924,166.4686,165.5316,166.2271,10696.0
2021-03-10 14:00:00,171.87,172.67,171.85,172.22,13159.0,166.0243,166.797,166.0049,166.3623,13159.0
2021-03-10 14:30:00,172.12,172.52,171.44,171.54,32161.0,166.2658,166.6521,165.6089,165.7055,32161.0
2021-03-10 15:00:00,171.5,171.81,170.96,171.5,34900.0,165.6668,165.9663,165.1452,165.6668,34900.0
2021-03-10 15:30:00,171.54,171.78,171.02,171.34,135988.0,165.7055,165.9373,165.2032,165.5123,135988.0
2021-03-11 09:30:00,173.34,173.34,170.4,172.99,67626.0,167.4443,167.4443,164.6043,167.1062,67626.0
2021-03-11 10:00:00,172.86,173.27,171.8,172.82,23388.0,166.9806,167.3766,165.9566,166.9419,23388.0
2021-03-11 10:30:00,173.05,174.29,172.83,173.94,19844.0,167.1641,168.3619,166.9516,168.0238,19844.0
2021-03-11 11:00:00,174.11,174.68,173.73,173.73,22804.0,168.1881,168.7387,167.821,167.821,22804.0
2021-03-11 11:30:00,173.89,174.12,173.0,173.0,37672.0,167.9755,168.1977,167.1158,167.1158,37672.0
2021-03-11 12:00:00,173.09,173.67,171.85,172.03,16985.0,167.2028,167.763,166.0049,166.1788,16985.0
2021-03-11 12:30:00,172.13,172.77,171.91,171.97,55350.0,166.2754,166.8936,166.0629,166.1209,55350.0
2021-03-11 13:00:00,172.28,172.54,171.91,172.22,12590.0,166.4203,166.6715,166.0629,166.3623,12590.0
2021-03-11 13:30:00,172.24,172.59,171.91,172.25,23664.0,166.3817,166.7198,166.0629,166.3913,23664.0
2021-03-11 14:00:00,172.24,173.03,172.22,172.47,17031.0,166.3817,167.1448,166.3623,166.6038,17031.0
2021-03-11 14:30:00,172.41,172.47,171.01,171.09,19386.0,166.5459,166.6038,165.1935,165.2708,19386.0
2021-03-11 15:00:00,171.08,171.85,170.78,171.64,48607.0,165.2611,166.0049,164.9713,165.8021,48607.0
2021-03-11 15:30:00,171.67,172.44,171.59,171.9,125507.0,165.8311,166.5749,165.7538,166.0532,125507.0
2021-03-12 09:30:00,172.07,172.9,171.31,172.1,20432.0,166.2175,167.0192,165.4833,166.2464,20432.0
2021-03-12 10:00:00,172.14,172.45,170.0,170.24,14179.0,166.2851,166.5845,164.2179,164.4497,14179.0
2021-03-12 10:30:00,170.28,171.58,170.16,171.25,34431.0,164.4883,165.7441,164.3724,165.4253,34431.0
2021-03-12 11:00:00,171.08,171.41,170.87,171.38,9200.0,165.2611,165.5799,165.0583,165.5509,9200.0
2021-03-12 11:30:00,171.33,171.33,170.4,170.85,3213.0,165.5026,165.5026,164.6043,165.0389,3213.0
2021-03-12 12:00:00,170.84,170.9,170.18,170.55,6846.0,165.0293,165.0872,164.3917,164.7492,6846.0
2021-03-12 12:30:00,170.55,171.73,170.55,171.73,11857.0,164.7492,165.889,164.7492,165.889,11857.0
2021-03-12 13:00:00,171.75,172.13,171.57,171.87,6988.0,165.9083,166.2754,165.7345,166.0243,6988.0
2021-03-12 13:30:00,171.8,172.51,171.8,172.36,9680.0,165.9566,166.6425,165.9566,166.4976,9680.0
2021-03-12 14:00:00,172.27,172.63,172.05,172.34,7064.0,166.4106,166.7584,166.1981,166.4783,7064.0
2021-03-12 14:30:00,172.47,172.62,171.82,171.82,10664.0,166.6038,166.7487,165.976,165.976,10664.0
2021-03-12 15:00:00,171.8,171.95,171.52,171.91,16999.0,165.9566,166.1015,165.6862,166.0629,16999.0
2021-03-12 15:30:00,171.91,172.21,171.74,171.86,55124.0,166.0629,166.3527,165.8987,166.0146,55124.0
2021-03-15 09:30:00,171.96,172.44,168.9,169.37,27771.0,166.1112,166.5749,163.1553,163.6093,27771.0
2021-03-15 10:00:00,169.43,170.03,168.76,169.89,21648.0,163.6672,164.2468,163.02,164.1116,21648.0
2021-03-15 10:30:00,170.02,170.74,169.55,170.04,16874.0,164.2372,164.9327,163.7832,164.2565,16874.0
2021-03-15 11:00:00,169.96,170.71,169.83,170.31,12613.0,164.1792,164.9037,164.0536,164.5173,12613.0
2021-03-15 11:30:00,170.34,170.34,169.22,169.43,39631.0,164.5463,164.5463,163.4644,163.6672,39631.0
2021-03-15 12:00:00,169.47,170.31,169.43,170.21,23935.0,163.7059,164.5173,163.6672,164.4207,23935.0
2021-03-15 12:30:00,170.29,170.77,170.23,170.63,11433.0,164.498,164.9617,164.44,164.8264,11433.0
2021-03-15 13:00:00,170.58,170.75,170.4,170.49,18485.0,164.7781,164.9423,164.6043,164.6912,18485.0
2021-03-15 13:30:00,170.53,171.26,170.29,171.25,19303.0,164.7298,165.435,164.498,165.4253,19303.0
2021-03-15 14:00:00,171.41,171.74,171.24,171.61,30371.0,165.5799,165.8987,165.4157,165.7731,30371.0
2021-03-15 14:30:00,171.68,172.11,171.56,171.72,21374.0,165.8407,166.2561,165.7248,165.8794,21374.0
2021-03-15 15:00:00,171.8,172.1,171.67,171.86,18761.0,165.9566,166.2464,165.8311,166.0146,18761.0
2021-03-15 15:30:00,171.86,172.49,171.15,172.47,68227.0,166.0146,166.6232,165.3287,166.6038,68227.0
2021-03-16 09:30:00,173.0,173.0,170.07,170.27,30292.0,167.1158,167.1158,164.2855,164.4787,30292.0
2021-03-16 10:00:00,170.34,170.73,169.5,170.35,29995.0,164.5463,164.923,163.7349,164.556,29995.0
2021-03-16 10:30:00,170.2,170.34,169.08,169.22,35000.0,164.4111,164.5463,163.3291,163.4644,35000.0
2021-03-16 11:00:00,169.22,169.52,168.63,168.81,80064.0,163.4644,163.7542,162.8945,163.0683,80064.0
2021-03-16 11:30:00,168.81,169.48,168.81,169.19,40012.0,163.0683,163.7155,163.0683,163.4354,40012.0
2021-03-16 12:00:00,169.15,169.3,168.87,169.06,20318.0,163.3968,163.5417,163.1263,163.3098,20318.0
2021-03-16 12:30:00,168.94,169.39,168.94,169.0,18681.0,163.1939,163.6286,163.1939,163.2519,18681.0
2021-03-16 13:00:00,169.06,169.74,168.82,169.6,24769.0,163.3098,163.9667,163.078,163.8315,24769.0
2021-03-16 13:30:00,169.69,170.21,169.45,169.69,13767.0,163.9184,164.4207,163.6866,163.9184,13767.0
2021-03-16 14:00:00,169.52,170.29,169.52,169.75,8947.0,163.7542,164.498,163.7542,163.9764,8947.0
2021-03-16 14:30:00,169.82,170.27,169.52,170.22,20008.0,164.044,164.4787,163.7542,164.4304,20008.0
2021-03-16 15:00:00,170.21,170.46,169.89,170.15,12018.0,164.4207,164.6622,164.1116,164.3628,12018.0
2021-03-16 15:30:00,170.14,170.15,168.18,168.47,164735.0,164.3531,164.3628,162.4598,162.7399,164735.0
2021-03-17 09:30:00,168.81,169.32,166.84,166.97,25145.0,163.0683,163.561,161.1653,161.2909,25145.0
2021-03-17 10:00:00,166.98,167.78,166.46,167.78,19170.0,161.3006,162.0734,160.7983,162.0734,19170.0
2021-03-17 10:30:00,167.8,168.29,167.33,168.16,14249.0,162.0927,162.566,161.6387,162.4404,14249.0
2021-03-17 11:00:00,168.06,169.03,167.82,168.86,12123.0,162.3438,163.2808,162.112,163.1166,12123.0
2021-03-17 11:30:00,168.86,169.56,168.79,169.36,13273.0,163.1166,163.7928,163.049,163.5996,13273.0
2021-03-17 12:00:00,169.59,170.63,169.52,169.62,19817.0,163.8218,164.8264,163.7542,163.8508,19817.0
2021-03-17 12:30:00,169.5,169.61,168.47,168.58,9833.0,163.7349,163.8411,162.7399,162.8462,9833.0
2021-03-17 13:00:00,168.83,169.13,168.31,168.51,6506.0,163.0877,163.3774,162.5853,162.7785,6506.0
2021-03-17 13:30:00,168.57,169.02,168.5,168.59,10092.0,162.8365,163.2712,162.7689,162.8558,10092.0
2021-03-17 14:00:00,168.73,169.55,167.4,167.51,28274.0,162.9911,163.7832,161.7063,161.8125,28274.0
2021-03-17 14:30:00,167.5,169.38,167.49,169.3,19090.0,161.8029,163.6189,161.7932,163.5417,19090.0
2021-03-17 15:00:00,169.35,169.36,168.2,168.33,20881.0,163.59,163.5996,162.4791,162.6047,20881.0
2021-03-17 15:30:00,168.36,168.76,168.16,168.63,54468.0,162.6336,163.02,162.4404,162.8945,54468.0
2021-03-18 09:30:00,169.07,169.08,167.74,167.96,16317.0,163.3195,163.3291,162.0347,162.2472,16317.0
2021-03-18 10:00:00,167.87,169.89,167.83,169.72,13843.0,162.1603,164.1116,162.1217,163.9474,13843.0
2021-03-18 10:30:00,169.56,170.15,169.06,169.11,13628.0,163.7928,164.3628,163.3098,163.3581,13628.0
2021-03-18 11:00:00,169.14,170.26,169.03,170.08,22229.0,163.3871,164.469,163.2808,164.2951,22229.0
2021-03-18 11:30:00,170.08,170.97,169.92,170.84,32065.0,164.2951,165.1549,164.1406,165.0293,32065.0
2021-03-18 12:00:00,170.89,171.25,170.28,170.28,16577.0,165.0776,165.4253,164.4883,164.4883,16577.0
2021-03-18 12:30:00,170.26,170.27,169.58,169.85,20336.0,164.469,164.4787,163.8121,164.073,20336.0
2021-03-18 13:00:00,169.85,170.38,169.8,170.03,15916.0,164.073,164.5849,164.0247,164.2468,15916.0
2021-03-18 13:30:00,170.11,170.29,169.47,169.81,31445.0,164.3241,164.498,163.7059,164.0343,31445.0
2021-03-18 14:00:00,169.71,169.71,168.41,168.88,15992.0,163.9377,163.9377,162.6819,163.136,15992.0
2021-03-18 14:30:00,168.94,169.17,168.12,168.34,84306.0,163.1939,163.4161,162.4018,162.6143,84306.0
2021-03-18 15:00:00,168.21,168.32,167.36,167.71,38669.0,162.4887,162.595,161.6677,162.0057,38669.0
2021-03-18 15:30:00,167.75,168.13,166.95,168.06,151597.0,162.0444,162.4115,161.2716,162.3438,151597.0
2021-03-19 09:30:00,167.21,167.21,164.44,166.75,115921.0,161.5228,161.5228,158.847,161.0784,115921.0
2021-03-19 10:00:00,166.63,166.87,165.43,166.64,48177.0,160.9625,161.1943,159.8033,160.9721,48177.0
2021-03-19 10:30:00,166.71,166.86,165.44,166.09,15529.0,161.0398,161.1847,159.813,160.4408,15529.0
2021-03-19 11:00:00,166.09,166.72,165.9,166.16,13773.0,160.4408,161.0494,160.2573,160.5085,13773.0
2021-03-19 11:30:00,166.04,166.3,165.68,166.24,13684.0,160.3925,160.6437,160.0448,160.5857,13684.0
2021-03-19 12:00:00,166.28,167.67,166.28,167.47,53988.0,160.6244,161.9671,160.6244,161.7739,53988.0
2021-03-19 12:30:00,167.41,167.44,166.38,166.72,31234.0,161.716,161.7449,160.721,161.0494,31234.0
2021-03-19 13:00:00,166.74,166.93,166.33,166.56,11659.0,161.0687,161.2523,160.6727,160.8949,11659.0
2021-03-19 13:30:00,166.73,166.85,166.26,166.74,17394.0,161.0591,161.175,160.6051,161.0687,17394.0
2021-03-19 14:00:00,166.79,166.98,165.9,166.27,15945.0,161.117,161.3006,160.2573,160.6147,15945.0
2021-03-19 14:30:00,166.25,166.76,166.07,166.61,36076.0,160.5954,161.0881,160.4215,160.9432,36076.0
2021-03-19 15:00:00,166.51,166.75,166.07,166.11,30363.0,160.8466,161.0784,160.4215,160.4602,30363.0
2021-03-19 15:30:00,166.08,166.9,165.12,165.42,153605.0,160.4312,161.2233,159.5038,159.7936,153605.0
2021-03-22 09:30:00,164.55,164.55,162.43,162.63,37007.0,158.9532,158.9532,156.9053,157.0985,37007.0
2021-03-22 10:00:00,162.64,163.13,161.38,161.67,43430.0,157.1082,157.5815,155.891,156.1712,43430.0
2021-03-22 10:30:00,161.6,162.06,161.09,161.25,35835.0,156.1036,156.5479,155.6109,155.7655,35835.0
2021-03-22 11:00:00,161.2,161.86,160.89,161.82,25609.0,155.7172,156.3547,155.4177,156.3161,25609.0
2021-03-22 11:30:00,161.85,162.93,161.62,162.93,27205.0,156.3451,157.3883,156.1229,157.3883,27205.0
2021-03-22 12:00:00,162.83,163.0,161.87,162.27,33121.0,157.2917,157.4559,156.3644,156.7508,33121.0
2021-03-22 12:30:00,162.2,162.71,162.02,162.59,16340.0,156.6832,157.1758,156.5093,157.0599,16340.0
2021-03-22 13:00:00,162.54,162.9,162.0,162.78,24746.0,157.0116,157.3593,156.49,157.2434,24746.0
2021-03-22 13:30:00,162.83,163.15,162.31,162.69,31458.0,157.2917,157.6008,156.7894,157.1565,31458.0
2021-03-22 14:00:00,162.68,162.9,161.91,162.5,20847.0,157.1468,157.3593,156.403,156.973,20847.0
2021-03-22 14:30:00,162.56,163.17,162.19,162.2,25461.0,157.0309,157.6202,156.6735,156.6832,25461.0
2021-03-22 15:00:00,162.25,162.72,162.06,162.18,34975.0,156.7315,157.1855,156.5479,156.6638,34975.0
2021-03-22 15:30:00,162.13,162.36,161.75,161.97,74085.0,156.6155,156.8377,156.2485,156.461,74085.0
2021-03-23 09:30:00,161.39,161.45,159.43,161.09,51592.0,155.9007,155.9587,154.0074,155.6109,51592.0
2021-03-23 10:00:00,161.09,161.18,159.7,160.58,29389.0,155.6109,155.6978,154.2682,155.1183,29389.0
2021-03-23 10:30:00,160.62,161.07,159.32,159.58,17174.0,155.1569,155.5916,153.9011,154.1523,17174.0
2021-03-23 11:00:00,159.43,160.04,158.91,159.95,17570.0,154.0074,154.5966,153.5051,154.5097,17570.0
2021-03-23 11:30:00,159.93,160.18,159.32,159.73,28295.0,154.4904,154.7319,153.9011,154.2972,28295.0
2021-03-23 12:00:00,159.71,159.74,158.96,159.0,20029.0,154.2778,154.3068,153.5534,153.592,20029.0
2021-03-23 12:30:00,159.16,159.25,158.53,158.58,31349.0,153.7466,153.8335,153.138,153.1863,31349.0
2021-03-23 13:00:00,158.53,159.36,158.53,159.36,18525.0,153.138,153.9398,153.138,153.9398,18525.0
2021-03-23 13:30:00,159.34,159.42,158.49,158.83,20412.0,153.9204,153.9977,153.0993,153.4278,20412.0
2021-03-23 14:00:00,158.91,159.17,157.92,158.05,73789.0,153.5051,153.7562,152.5487,152.6743,73789.0
2021-03-23 14:30:00,158.05,158.41,157.89,158.01,48051.0,152.6743,153.0221,152.5198,152.6357,48051.0
2021-03-23 15:00:00,157.98,158.98,157.98,158.32,49598.0,152.6067,153.5727,152.6067,152.9351,49598.0
2021-03-23 15:30:00,158.32,158.74,157.8,158.4,115796.0,152.9351,153.3408,152.4328,153.0124,115796.0
2021-03-24 09:30:00,160.32,162.31,159.25,160.61,36169.0,154.8671,156.7894,153.8335,155.1472,36169.0
2021-03-24 10:00:00,160.59,162.17,160.59,162.0,25044.0,155.1279,156.6542,155.1279,156.49,25044.0
2021-03-24 10:30:00,162.21,163.31,161.96,163.17,21020.0,156.6928,157.7554,156.4513,157.6202,21020.0
2021-03-24 11:00:00,163.29,163.4,162.47,163.0,26108.0,157.7361,157.8423,156.944,157.4559,26108.0
2021-03-24 11:30:00,163.0,163.05,162.59,162.66,36466.0,157.4559,157.5042,157.0599,157.1275,36466.0
2021-03-24 12:00:00,162.7,162.95,162.56,162.62,16366.0,157.1661,157.4076,157.0309,157.0889,16366.0
2021-03-24 12:30:00,162.63,162.76,162.03,162.5,9622.0,157.0985,157.2241,156.5189,156.973,9622.0
2021-03-24 13:00:00,162.56,162.57,161.31,162.13,16785.0,157.0309,157.0406,155.8234,156.6155,16785.0
2021-03-24 13:30:00,162.02,162.39,161.68,162.04,14654.0,156.5093,156.8667,156.1808,156.5286,14654.0
2021-03-24 14:00:00,162.03,162.14,161.73,161.76,14326.0,156.5189,156.6252,156.2291,156.2581,14326.0
2021-03-24 14:30:00,161.75,161.75,161.09,161.47,14695.0,156.2485,156.2485,155.6109,155.978,14695.0
2021-03-24 15:00:00,161.51,162.36,161.51,161.59,23428.0,156.0166,156.8377,156.0166,156.0939,23428.0
2021-03-24 15:30:00,161.61,161.68,160.53,160.54,66609.0,156.1132,156.1808,155.07,155.0796,66609.0
2021-03-25 09:30:00,160.6,160.78,158.73,160.35,34933.0,155.1376,155.3115,153.3312,154.8961,34933.0
2021-03-25 10:00:00,160.14,160.35,159.25,159.45,21441.0,154.6932,154.8961,153.8335,154.0267,21441.0
2021-03-25 10:30:00,159.53,160.34,159.43,160.34,29140.0,154.104,154.8864,154.0074,154.8864,29140.0
2021-03-25 11:00:00,160.36,162.02,160.18,161.7,34647.0,154.9057,156.5093,154.7319,156.2002,34647.0
2021-03-25 11:30:00,161.83,162.99,161.53,162.75,39590.0,156.3257,157.4463,156.0359,157.2144,39590.0
2021-03-25 12:00:00,162.85,164.15,162.85,163.86,59697.0,157.311,158.5668,157.311,158.2867,59697.0
2021-03-25 12:30:00,163.91,165.76,163.87,164.69,42417.0,158.335,160.1221,158.2964,159.0885,42417.0
2021-03-25 13:00:00,164.68,165.16,164.23,164.32,20501.0,159.0788,159.5425,158.6441,158.731,20501.0
2021-03-25 13:30:00,164.45,164.91,163.79,163.97,26977.0,158.8566,159.301,158.2191,158.393,26977.0
2021-03-25 14:00:00,163.94,165.08,163.77,164.41,47204.0,158.364,159.4652,158.1998,158.818,47204.0
2021-03-25 14:30:00,164.47,165.96,164.25,165.91,33744.0,158.8759,160.3153,158.6634,160.267,33744.0
2021-03-25 15:00:00,165.81,166.94,165.31,166.47,46253.0,160.1704,161.2619,159.6874,160.8079,46253.0
2021-03-25 15:30:00,166.39,167.16,165.36,165.53,193481.0,160.7306,161.4745,159.7357,159.8999,193481.0
2021-03-26 09:30:00,168.39,169.1,166.56,168.67,60743.0,162.6626,163.3485,160.8949,162.9331,60743.0
2021-03-26 10:00:00,168.64,170.73,168.41,170.36,31997.0,162.9041,164.923,162.6819,164.5656,31997.0
2021-03-26 10:30:00,170.12,170.24,168.2,168.26,28462.0,164.3338,164.4497,162.4791,162.537,28462.0
2021-03-26 11:00:00,168.26,168.29,167.36,168.23,28674.0,162.537,162.566,161.6677,162.5081,28674.0
2021-03-26 11:30:00,168.41,169.15,168.36,168.67,18127.0,162.6819,163.3968,162.6336,162.9331,18127.0
2021-03-26 12:00:00,168.64,169.48,168.56,168.63,14109.0,162.9041,163.7155,162.8268,162.8945,14109.0
2021-03-26 12:30:00,168.78,169.64,168.36,169.31,50048.0,163.0394,163.8701,162.6336,163.5513,50048.0
2021-03-26 13:00:00,169.56,170.23,169.12,169.21,14258.0,163.7928,164.44,163.3678,163.4547,14258.0
2021-03-26 13:30:00,169.19,169.62,168.32,168.54,17365.0,163.4354,163.8508,162.595,162.8075,17365.0
2021-03-26 14:00:00,168.54,168.74,167.78,168.74,16999.0,162.8075,163.0007,162.0734,163.0007,16999.0
2021-03-26 14:30:00,168.69,169.96,168.69,169.75,17579.0,162.9524,164.1792,162.9524,163.9764,17579.0
2021-03-26 15:00:00,169.79,169.95,169.19,169.94,30018.0,164.015,164.1696,163.4354,164.1599,30018.0
2021-03-26 15:30:00,169.97,170.5,169.44,170.34,94509.0,164.1889,164.7009,163.6769,164.5463,94509.0
2021-03-29 09:30:00,171.56,173.67,171.06,172.86,82751.0,165.7248,167.763,165.2418,166.9806,82751.0
2021-03-29 10:00:00,172.85,173.25,170.53,170.61,51523.0,166.9709,167.3573,164.7298,164.8071,51523.0
2021-03-29 10:30:00,170.61,170.87,169.71,170.37,23390.0,164.8071,165.0583,163.9377,164.5753,23390.0
2021-03-29 11:00:00,170.46,170.46,169.01,169.77,19653.0,164.6622,164.6622,163.2615,163.9957,19653.0
2021-03-29 11:30:00,169.65,169.97,168.8,169.47,12490.0,163.8798,164.1889,163.0587,163.7059,12490.0
2021-03-29 12:00:00,169.41,169.9,169.03,169.73,14850.0,163.6479,164.1213,163.2808,163.957,14850.0
2021-03-29 12:30:00,169.72,170.27,169.72,170.01,11262.0,163.9474,164.4787,163.9474,164.2275,11262.0
2021-03-29 13:00:00,170.03,170.51,169.8,169.97,16595.0,164.2468,164.7105,164.0247,164.1889,16595.0
2021-03-29 13:30:00,169.97,170.44,169.74,170.38,16525.0,164.1889,164.6429,163.9667,164.5849,16525.0
2021-03-29 14:00:00,170.44,171.45,170.25,171.45,17869.0,164.6429,165.6185,164.4594,165.6185,17869.0
2021-03-29 14:30:00,171.35,171.63,170.48,170.76,26617.0,165.5219,165.7924,164.6815,164.952,26617.0
2021-03-29 15:00:00,170.82,172.08,170.82,171.86,53476.0,165.01,166.2271,165.01,166.0146,53476.0
2021-03-29 15:30:00,171.78,171.78,170.69,170.85,92222.0,165.9373,165.9373,164.8844,165.0389,92222.0
2021-03-30 09:30:00,170.5,173.26,170.5,172.65,43745.0,164.7009,167.367,164.7009,166.7777,43745.0
2021-03-30 10:00:00,172.84,174.17,172.72,173.51,45371.0,166.9613,168.246,166.8453,167.6085,45371.0
2021-03-30 10:30:00,173.37,174.9,173.37,174.16,34321.0,167.4732,168.9512,167.4732,168.2364,34321.0
2021-03-30 11:00:00,174.29,175.17,173.34,173.5,48375.0,168.3619,169.212,167.4443,167.5988,48375.0
2021-03-30 11:30:00,173.48,173.87,172.58,172.65,33193.0,167.5795,167.9562,166.7101,166.7777,33193.0
2021-03-30 12:00:00,172.73,172.8,171.88,172.06,16390.0,166.855,166.9226,166.0339,166.2078,16390.0
2021-03-30 12:30:00,171.98,172.52,171.77,172.15,19793.0,166.1305,166.6521,165.9277,166.2947,19793.0
2021-03-30 13:00:00,172.16,172.39,171.39,171.39,17973.0,166.3044,166.5266,165.5606,165.5606,17973.0
2021-03-30 13:30:00,171.54,171.69,171.05,171.05,12153.0,165.7055,165.8504,165.2321,165.2321,12153.0
2021-03-30 14:00:00,171.0,172.95,170.7,172.47,30294.0,165.1838,167.0675,164.894,166.6038,30294.0
2021-03-30 14:30:00,172.41,172.56,171.54,172.37,16717.0,166.5459,166.6908,165.7055,166.5072,16717.0
2021-03-30 15:00:00,172.36,172.57,171.88,172.31,27175.0,166.4976,166.7004,166.0339,166.4493,27175.0
2021-03-30 15:30:00,172.37,172.64,171.5,172.44,134913.0,166.5072,166.7681,165.6668,166.5749,134913.0
2021-03-31 09:30:00,175.0,176.35,169.69,170.15,188229.0,169.0478,170.3519,163.9184,164.3628,188229.0
2021-03-31 10:00:00,170.38,170.52,167.2,169.04,97839.0,164.5849,164.7202,161.5131,163.2905,97839.0
2021-03-31 10:30:00,168.92,169.71,168.25,169.04,83528.0,163.1746,163.9377,162.5274,163.2905,83528.0
2021-03-31 11:00:00,169.25,170.84,169.0,170.41,34203.0,163.4934,165.0293,163.2519,164.6139,34203.0
2021-03-31 11:30:00,170.33,170.61,169.52,169.79,21424.0,164.5366,164.8071,163.7542,164.015,21424.0
2021-03-31 12:00:00,169.89,170.03,168.96,169.17,22488.0,164.1116,164.2468,163.2132,163.4161,22488.0
2021-03-31 12:30:00,169.15,169.45,168.6,169.01,21977.0,163.3968,163.6866,162.8655,163.2615,21977.0
2021-03-31 13:00:00,169.09,169.15,167.9,168.05,32325.0,163.3388,163.3968,162.1893,162.3342,32325.0
2021-03-31 13:30:00,168.06,169.41,168.06,169.4,27703.0,162.3438,163.6479,162.3438,163.6383,27703.0
2021-03-31 14:00:00,169.47,170.65,169.4,170.23,64918.0,163.7059,164.8457,163.6383,164.44,64918.0
2021-03-31 14:30:00,170.35,171.56,170.34,170.52,62619.0,164.556,165.7248,164.5463,164.7202,62619.0
2021-03-31 15:00:00,170.52,170.61,168.89,168.99,50288.0,164.7202,164.8071,163.1456,163.2422,50288.0
2021-03-31 15:30:00,169.0,169.59,168.75,168.96,128853.0,163.2519,163.8218,163.0104,163.2132,128853.0
2021-04-01 09:30:00,167.21,169.74,165.11,165.37,135126.0,161.5228,163.9667,159.4942,159.7453,135126.0
2021-04-01 10:00:00,165.37,166.37,165.07,165.62,79888.0,159.7453,160.7113,159.4555,159.9868,79888.0
2021-04-01 10:30:00,165.63,165.81,165.15,165.43,63792.0,159.9965,160.1704,159.5328,159.8033,63792.0
2021-04-01 11:00:00,165.59,166.3,164.85,165.14,50570.0,159.9579,160.6437,159.243,159.5232,50570.0
2021-04-01 11:30:00,164.96,165.32,164.13,165.3,42077.0,159.3493,159.697,158.5475,159.6777,42077.0
2021-04-01 12:00:00,165.44,166.01,165.39,165.44,43012.0,159.813,160.3636,159.7647,159.813,43012.0
2021-04-01 12:30:00,165.55,165.88,164.53,165.17,30753.0,159.9192,160.238,158.9339,159.5521,30753.0
2021-04-01 13:00:00,165.24,165.43,164.91,165.39,29711.0,159.6198,159.8033,159.301,159.7647,29711.0
2021-04-01 13:30:00,165.4,165.66,165.13,165.34,23763.0,159.7743,160.0255,159.5135,159.7164,23763.0
2021-04-01 14:00:00,165.24,165.55,165.0,165.39,47984.0,159.6198,159.9192,159.3879,159.7647,47984.0
2021-04-01 14:30:00,165.39,166.0,165.31,165.77,45965.0,159.7647,160.3539,159.6874,160.1317,45965.0
2021-04-01 15:00:00,165.74,165.81,165.44,165.6,38022.0,160.1028,160.1704,159.813,159.9675,38022.0
2021-04-01 15:30:00,165.58,166.42,165.48,166.39,129974.0,159.9482,160.7596,159.8516,160.7306,129974.0
2021-04-05 09:30:00,169.81,170.44,168.79,169.15,89902.0,164.0343,164.6429,163.049,163.3968,89902.0
2021-04-05 10:00:00,169.23,169.58,168.33,169.22,35914.0,163.474,163.8121,162.6047,163.4644,35914.0
2021-04-05 10:30:00,169.27,169.59,168.98,169.1,31943.0,163.5127,163.8218,163.2326,163.3485,31943.0
2021-04-05 11:00:00,169.04,169.4,168.34,168.82,28884.0,163.2905,163.6383,162.6143,163.078,28884.0
2021-04-05 11:30:00,168.88,169.98,168.75,169.88,35449.0,163.136,164.1985,163.0104,164.1019,35449.0
2021-04-05 12:00:00,169.99,170.67,169.38,169.59,36226.0,164.2082,164.8651,163.6189,163.8218,36226.0
2021-04-05 12:30:00,169.6,170.18,169.28,169.36,21964.0,163.8315,164.3917,163.5223,163.5996,21964.0
2021-04-05 13:00:00,169.27,169.47,168.99,169.2,23751.0,163.5127,163.7059,163.2422,163.4451,23751.0
2021-04-05 13:30:00,169.17,169.7,169.11,169.54,21367.0,163.4161,163.9281,163.3581,163.7735,21367.0
2021-04-05 14:00:00,169.51,169.81,169.16,169.64,22211.0,163.7445,164.0343,163.4064,163.8701,22211.0
2021-04-05 14:30:00,169.63,170.15,169.48,170.02,23239.0,163.8604,164.3628,163.7155,164.2372,23239.0
2021-04-05 15:00:00,170.01,170.46,169.75,170.14,33467.0,164.2275,164.6622,163.9764,164.3531,33467.0
2021-04-05 15:30:00,170.12,170.74,169.97,170.29,81837.0,164.3338,164.9327,164.1889,164.498,81837.0
2021-04-06 09:30:00,170.0,170.89,169.62,170.19,37649.0,164.2179,165.0776,163.8508,164.4014,37649.0
2021-04-06 10:00:00,170.49,170.52,169.3,170.26,22967.0,164.6912,164.7202,163.5417,164.469,22967.0
2021-04-06 10:30:00,170.19,170.24,168.91,169.67,19737.0,164.4014,164.4497,163.1649,163.8991,19737.0
2021-04-06 11:00:00,169.69,169.69,168.69,169.05,24752.0,163.9184,163.9184,162.9524,163.3002,24752.0
2021-04-06 11:30:00,169.12,169.43,168.87,169.06,20752.0,163.3678,163.6672,163.1263,163.3098,20752.0
2021-04-06 12:00:00,169.14,169.78,169.05,169.6,17887.0,163.3871,164.0053,163.3002,163.8315,17887.0
2021-04-06 12:30:00,169.55,170.4,169.3,170.4,21215.0,163.7832,164.6043,163.5417,164.6043,21215.0
2021-04-06 13:00:00,170.41,170.53,169.81,170.42,22607.0,164.6139,164.7298,164.0343,164.6236,22607.0
2021-04-06 13:30:00,170.33,170.46,170.15,170.38,21563.0,164.5366,164.6622,164.3628,164.5849,21563.0
2021-04-06 14:00:00,170.4,170.59,170.26,170.58,13426.0,164.6043,164.7878,164.469,164.7781,13426.0
2021-04-06 14:30:00,170.56,170.66,169.88,169.88,19258.0,164.7588,164.8554,164.1019,164.1019,19258.0
2021-04-06 15:00:00,169.85,169.98,169.51,169.88,23779.0,164.073,164.1985,163.7445,164.1019,23779.0
2021-04-06 15:30:00,169.93,170.65,169.67,170.62,119920.0,164.1502,164.8457,163.8991,164.8168,119920.0
2021-04-07 09:30:00,171.53,171.65,168.75,169.11,44313.0,165.6958,165.8117,163.0104,163.3581,44313.0
2021-04-07 10:00:00,169.06,169.6,168.31,169.6,26795.0,163.3098,163.8315,162.5853,163.8315,26795.0
2021-04-07 10:30:00,169.54,170.98,169.54,170.37,21400.0,163.7735,165.1645,163.7735,164.5753,21400.0
2021-04-07 11:00:00,170.28,170.28,169.5,169.88,21280.0,164.4883,164.4883,163.7349,164.1019,21280.0
2021-04-07 11:30:00,169.87,169.87,169.27,169.38,14431.0,164.0923,164.0923,163.5127,163.6189,14431.0
2021-04-07 12:00:00,169.37,169.56,168.65,168.84,13607.0,163.6093,163.7928,162.9138,163.0973,13607.0
2021-04-07 12:30:00,168.79,169.2,168.79,168.93,20039.0,163.049,163.4451,163.049,163.1843,20039.0
2021-04-07 13:00:00,168.99,169.98,168.86,169.83,20496.0,163.2422,164.1985,163.1166,164.0536,20496.0
2021-04-07 13:30:00,169.87,169.9,169.24,169.41,22243.0,164.0923,164.1213,163.4837,163.6479,22243.0
2021-04-07 14:00:00,169.4,169.59,168.8,168.94,9756.0,163.6383,163.8218,163.0587,163.1939,9756.0
2021-04-07 14:30:00,168.82,168.99,168.52,168.84,12445.0,163.078,163.2422,162.7882,163.0973,12445.0
2021-04-07 15:00:00,168.82,168.97,168.18,168.19,24987.0,163.078,163.2229,162.4598,162.4694,24987.0
2021-04-07 15:30:00,168.26,169.2,168.08,168.9,65510.0,162.537,163.4451,162.3632,163.1553,65510.0
2021-04-08 09:30:00,167.34,168.31,166.05,166.15,48299.0,161.6483,162.5853,160.4022,160.4988,48299.0
2021-04-08 10:00:00,166.26,167.96,165.85,167.96,34209.0,160.6051,162.2472,160.209,162.2472,34209.0
2021-04-08 10:30:00,167.92,168.49,167.62,167.73,14879.0,162.2086,162.7592,161.9188,162.0251,14879.0
2021-04-08 11:00:00,167.94,168.42,167.82,168.19,13543.0,162.2279,162.6916,162.112,162.4694,13543.0
2021-04-08 11:30:00,168.22,168.84,168.13,168.65,17007.0,162.4984,163.0973,162.4115,162.9138,17007.0
2021-04-08 12:00:00,168.75,169.47,168.65,169.28,11321.0,163.0104,163.7059,162.9138,163.5223,11321.0
2021-04-08 12:30:00,169.23,169.68,169.2,169.59,14434.0,163.474,163.9087,163.4451,163.8218,14434.0
2021-04-08 13:00:00,169.63,169.8,169.49,169.75,18455.0,163.8604,164.0247,163.7252,163.9764,18455.0
2021-04-08 13:30:00,169.79,170.14,169.69,170.0,13275.0,164.015,164.3531,163.9184,164.2179,13275.0
2021-04-08 14:00:00,170.02,170.3,170.02,170.11,9409.0,164.2372,164.5077,164.2372,164.3241,9409.0
2021-04-08 14:30:00,170.08,170.55,170.03,170.45,11286.0,164.2951,164.7492,164.2468,164.6526,11286.0
2021-04-08 15:00:00,170.53,170.54,169.89,170.03,22665.0,164.7298,164.7395,164.1116,164.2468,22665.0
2021-04-08 15:30:00,169.99,170.47,169.81,170.46,60111.0,164.2082,164.6719,164.0343,164.6622,60111.0
2021-04-09 09:30:00,170.74,172.49,170.04,171.75,39328.0,164.9327,166.6232,164.2565,165.9083,39328.0
2021-04-09 10:00:00,171.78,172.16,171.47,171.9,17421.0,165.9373,166.3044,165.6379,166.0532,17421.0
2021-04-09 10:30:00,171.81,172.26,171.41,172.15,17336.0,165.9663,166.401,165.5799,166.2947,17336.0
2021-04-09 11:00:00,172.09,172.55,171.82,172.25,13337.0,166.2368,166.6811,165.976,166.3913,13337.0
2021-04-09 11:30:00,172.25,172.55,171.77,172.29,20286.0,166.3913,166.6811,165.9277,166.43,20286.0
2021-04-09 12:00:00,172.38,172.38,171.51,171.96,10706.0,166.5169,166.5169,165.6765,166.1112,10706.0
2021-04-09 12:30:00,172.04,172.82,172.0,172.55,16533.0,166.1885,166.9419,166.1498,166.6811,16533.0
2021-04-09 13:00:00,172.57,172.69,172.43,172.57,18985.0,166.7004,166.8164,166.5652,166.7004,18985.0
2021-04-09 13:30:00,172.43,172.68,172.33,172.6,27423.0,166.5652,166.8067,166.4686,166.7294,27423.0
2021-04-09 14:00:00,172.51,172.69,172.41,172.53,23321.0,166.6425,166.8164,166.5459,166.6618,23321.0
2021-04-09 14:30:00,172.49,172.55,171.98,172.02,18477.0,166.6232,166.6811,166.1305,166.1692,18477.0
2021-04-09 15:00:00,171.96,172.49,171.69,172.49,22919.0,166.1112,166.6232,165.8504,166.6232,22919.0
2021-04-09 15:30:00,172.41,172.68,172.23,172.51,44014.0,166.5459,166.8067,166.372,166.6425,44014.0
2021-04-12 09:30:00,173.37,173.94,172.04,172.14,30427.0,167.4732,168.0238,166.1885,166.2851,30427.0
2021-04-12 10:00:00,172.27,172.87,172.09,172.87,31352.0,166.4106,166.9902,166.2368,166.9902,31352.0
2021-04-12 10:30:00,172.75,173.03,172.36,172.97,13282.0,166.8743,167.1448,166.4976,167.0868,13282.0
2021-04-12 11:00:00,173.04,173.16,172.28,172.83,15346.0,167.1545,167.2704,166.4203,166.9516,15346.0
2021-04-12 11:30:00,172.84,173.23,172.71,173.06,8976.0,166.9613,167.338,166.8357,167.1738,8976.0
2021-04-12 12:00:00,173.0,173.52,172.72,173.32,11868.0,167.1158,167.6181,166.8453,167.4249,11868.0
2021-04-12 12:30:00,173.45,173.58,173.07,173.08,12174.0,167.5505,167.6761,167.1834,167.1931,12174.0
2021-04-12 13:00:00,173.05,173.23,172.84,172.87,12708.0,167.1641,167.338,166.9613,166.9902,12708.0
2021-04-12 13:30:00,172.9,173.46,172.9,173.39,12560.0,167.0192,167.5602,167.0192,167.4926,12560.0
2021-04-12 14:00:00,173.42,174.38,173.42,174.07,47726.0,167.5215,168.4489,167.5215,168.1494,47726.0
2021-04-12 14:30:00,174.02,174.03,173.57,173.87,16797.0,168.1011,168.1108,167.6664,167.9562,16797.0
2021-04-12 15:00:00,173.89,174.21,173.73,174.04,19191.0,167.9755,168.2847,167.821,168.1204,19191.0
2021-04-12 15:30:00,174.12,174.82,174.02,174.36,94743.0,168.1977,168.8739,168.1011,168.4296,94743.0
2021-04-13 09:30:00,173.22,174.0,172.69,173.07,45841.0,167.3283,168.0818,166.8164,167.1834,45841.0
2021-04-13 10:00:00,172.95,173.66,172.53,173.39,23031.0,167.0675,167.7534,166.6618,167.4926,23031.0
2021-04-13 10:30:00,173.35,173.41,172.82,172.99,24540.0,167.4539,167.5119,166.9419,167.1062,24540.0
2021-04-13 11:00:00,173.1,173.25,172.69,172.97,14898.0,167.2124,167.3573,166.8164,167.0868,14898.0
2021-04-13 11:30:00,172.93,173.19,172.8,173.19,5421.0,167.0482,167.2994,166.9226,167.2994,5421.0
2021-04-13 12:00:00,173.15,173.37,172.07,172.09,9888.0,167.2607,167.4732,166.2175,166.2368,9888.0
2021-04-13 12:30:00,172.09,172.18,171.4,171.84,11030.0,166.2368,166.3237,165.5702,165.9953,11030.0
2021-04-13 13:00:00,171.7,171.7,171.21,171.61,9986.0,165.86,165.86,165.3867,165.7731,9986.0
2021-04-13 13:30:00,171.69,172.11,171.69,172.11,10786.0,165.8504,166.2561,165.8504,166.2561,10786.0
2021-04-13 14:00:00,172.09,172.84,172.03,172.65,17568.0,166.2368,166.9613,166.1788,166.7777,17568.0
2021-04-13 14:30:00,172.65,172.91,172.52,172.89,8553.0,166.7777,167.0289,166.6521,167.0096,8553.0
2021-04-13 15:00:00,173.01,173.17,172.67,172.87,9435.0,167.1255,167.28,166.797,166.9902,9435.0
2021-04-13 15:30:00,172.89,173.07,172.6,172.65,59823.0,167.0096,167.1834,166.7294,166.7777,59823.0
2021-04-14 09:30:00,172.1,173.38,171.69,173.19,21694.0,166.2464,167.4829,165.8504,167.2994,21694.0
2021-04-14 10:00:00,173.37,174.63,173.11,174.63,39816.0,167.4732,168.6904,167.2221,168.6904,39816.0
2021-04-14 10:30:00,174.65,174.73,174.0,174.36,9697.0,168.7097,168.787,168.0818,168.4296,9697.0
2021-04-14 11:00:00,174.47,174.59,174.04,174.14,6036.0,168.5358,168.6517,168.1204,168.217,6036.0
2021-04-14 11:30:00,174.33,174.34,173.86,174.08,8264.0,168.4006,168.4102,167.9466,168.1591,8264.0
2021-04-14 12:00:00,173.97,174.12,173.74,174.12,9649.0,168.0528,168.1977,167.8307,168.1977,9649.0
2021-04-14 12:30:00,174.13,174.32,174.05,174.16,3559.0,168.2074,168.3909,168.1301,168.2364,3559.0
2021-04-14 13:00:00,174.16,174.5,174.15,174.37,6036.0,168.2364,168.5648,168.2267,168.4392,6036.0
2021-04-14 13:30:00,174.37,174.53,174.08,174.11,7132.0,168.4392,168.5938,168.1591,168.1881,7132.0
2021-04-14 14:00:00,174.21,174.81,174.06,174.62,9031.0,168.2847,168.8643,168.1398,168.6807,9031.0
2021-04-14 14:30:00,174.7,174.81,174.1,174.23,4466.0,168.758,168.8643,168.1784,168.304,4466.0
2021-04-14 15:00:00,174.01,174.56,174.0,174.27,10310.0,168.0915,168.6228,168.0818,168.3426,10310.0
2021-04-14 15:30:00,174.33,174.56,173.7,174.08,49528.0,168.4006,168.6228,167.792,168.1591,49528.0
2021-04-15 09:30:00,174.88,174.88,173.0,174.01,21256.0,168.9319,168.9319,167.1158,168.0915,21256.0
2021-04-15 10:00:00,173.96,174.15,173.36,173.94,10132.0,168.0432,168.2267,167.4636,168.0238,10132.0
2021-04-15 10:30:00,173.97,174.76,173.93,174.3,12074.0,168.0528,168.816,168.0142,168.3716,12074.0
2021-04-15 11:00:00,174.4,174.47,173.6,174.01,10644.0,168.4682,168.5358,167.6954,168.0915,10644.0
2021-04-15 11:30:00,174.02,174.89,173.91,174.89,8893.0,168.1011,168.9415,167.9949,168.9415,8893.0
2021-04-15 12:00:00,174.85,175.04,174.68,175.0,14693.0,168.9029,169.0864,168.7387,169.0478,14693.0
2021-04-15 12:30:00,174.75,175.13,174.68,174.78,32779.0,168.8063,169.1734,168.7387,168.8353,32779.0
2021-04-15 13:00:00,174.67,174.9,174.41,174.64,21573.0,168.729,168.9512,168.4779,168.7,21573.0
2021-04-15 13:30:00,174.57,174.81,174.35,174.57,8933.0,168.6324,168.8643,168.4199,168.6324,8933.0
2021-04-15 14:00:00,174.69,174.81,174.3,174.78,19057.0,168.7483,168.8643,168.3716,168.8353,19057.0
2021-04-15 14:30:00,174.67,174.99,174.6,174.64,10492.0,168.729,169.0381,168.6614,168.7,10492.0
2021-04-15 15:00:00,174.58,174.78,174.07,174.18,14291.0,168.6421,168.8353,168.1494,168.2557,14291.0
2021-04-15 15:30:00,174.25,174.89,174.2,174.81,98335.0,168.3233,168.9415,168.275,168.8643,98335.0
2021-04-16 09:30:00,176.12,176.66,175.55,176.09,63983.0,170.1297,170.6513,169.5791,170.1007,63983.0
2021-04-16 10:00:00,176.18,176.38,175.46,176.23,13867.0,170.1877,170.3809,169.4921,170.236,13867.0
2021-04-16 10:30:00,176.2,176.74,175.94,176.31,13259.0,170.207,170.7286,169.9558,170.3132,13259.0
2021-04-16 11:00:00,176.18,176.33,175.86,176.04,9634.0,170.1877,170.3326,169.8785,170.0524,9634.0
2021-04-16 11:30:00,176.13,176.35,175.81,176.0,19343.0,170.1394,170.3519,169.8302,170.0138,19343.0
2021-04-16 12:00:00,176.1,176.4,176.06,176.3,5945.0,170.1104,170.4002,170.0717,170.3036,5945.0
2021-04-16 12:30:00,176.36,176.44,176.15,176.38,22603.0,170.3615,170.4388,170.1587,170.3809,22603.0
2021-04-16 13:00:00,176.48,176.56,176.0,176.27,14452.0,170.4775,170.5547,170.0138,170.2746,14452.0
2021-04-16 13:30:00,176.23,176.57,175.93,176.01,8802.0,170.236,170.5644,169.9462,170.0234,8802.0
2021-04-16 14:00:00,175.9,176.21,175.85,176.03,9596.0,169.9172,170.2166,169.8689,170.0428,9596.0
2021-04-16 14:30:00,176.01,176.36,175.99,176.26,7057.0,170.0234,170.3615,170.0041,170.2649,7057.0
2021-04-16 15:00:00,176.28,176.36,175.84,176.04,8607.0,170.2843,170.3615,169.8592,170.0524,8607.0
2021-04-16 15:30:00,176.04,176.16,175.49,175.77,71567.0,170.0524,170.1683,169.5211,169.7916,71567.0
2021-04-19 09:30:00,175.67,176.57,175.61,176.09,33116.0,169.695,170.5644,169.637,170.1007,33116.0
2021-04-19 10:00:00,176.01,176.74,175.75,176.48,29745.0,170.0234,170.7286,169.7723,170.4775,29745.0
2021-04-19 10:30:00,176.43,176.53,176.01,176.3,53060.0,170.4292,170.5258,170.0234,170.3036,53060.0
2021-04-19 11:00:00,176.28,176.59,175.9,176.43,71774.0,170.2843,170.5837,169.9172,170.4292,71774.0
2021-04-19 11:30:00,176.55,177.1,176.29,176.34,28189.0,170.5451,171.0764,170.2939,170.3422,28189.0
2021-04-19 12:00:00,176.3,176.83,176.19,176.41,22981.0,170.3036,170.8156,170.1973,170.4098,22981.0
2021-04-19 12:30:00,176.46,176.52,175.91,176.09,17697.0,170.4581,170.5161,169.9268,170.1007,17697.0
2021-04-19 13:00:00,176.02,176.19,175.82,176.1,12019.0,170.0331,170.1973,169.8399,170.1104,12019.0
2021-04-19 13:30:00,176.07,176.18,175.78,176.18,13535.0,170.0814,170.1877,169.8013,170.1877,13535.0
2021-04-19 14:00:00,176.16,176.37,175.82,176.37,17086.0,170.1683,170.3712,169.8399,170.3712,17086.0
2021-04-19 14:30:00,176.37,176.76,176.08,176.69,15250.0,170.3712,170.7479,170.0911,170.6803,15250.0
2021-04-19 15:00:00,176.73,176.84,176.46,176.59,42402.0,170.719,170.8252,170.4581,170.5837,42402.0
2021-04-19 15:30:00,176.52,176.87,176.16,176.67,82120.0,170.5161,170.8542,170.1683,170.661,82120.0
2021-04-20 09:30:00,176.18,176.9,175.78,175.86,22772.0,170.1877,170.8832,169.8013,169.8785,22772.0
2021-04-20 10:00:00,175.93,176.44,175.5,176.22,27529.0,169.9462,170.4388,169.5308,170.2263,27529.0
2021-04-20 10:30:00,175.77,175.77,174.27,175.48,33331.0,169.7916,169.7916,168.3426,169.5115,33331.0
2021-04-20 11:00:00,175.32,175.45,174.38,175.02,23540.0,169.3569,169.4825,168.4489,169.0671,23540.0
2021-04-20 11:30:00,175.1,175.34,174.5,175.24,22679.0,169.1444,169.3762,168.5648,169.2796,22679.0
2021-04-20 12:00:00,175.22,175.22,174.39,174.67,39752.0,169.2603,169.2603,168.4585,168.729,39752.0
2021-04-20 12:30:00,174.64,174.8,174.07,174.42,14644.0,168.7,168.8546,168.1494,168.4875,14644.0
2021-04-20 13:00:00,174.34,174.34,173.74,173.87,12871.0,168.4102,168.4102,167.8307,167.9562,12871.0
2021-04-20 13:30:00,173.77,173.78,172.58,172.83,21655.0,167.8596,167.8693,166.7101,166.9516,21655.0
2021-04-20 14:00:00,172.83,173.6,172.7,173.46,18594.0,166.9516,167.6954,166.826,167.5602,18594.0
2021-04-20 14:30:00,173.51,173.8,173.4,173.72,16310.0,167.6085,167.8886,167.5022,167.8113,16310.0
2021-04-20 15:00:00,173.77,174.41,173.7,174.4,21437.0,167.8596,168.4779,167.792,168.4682,21437.0
2021-04-20 15:30:00,174.38,175.02,174.16,174.51,91732.0,168.4489,169.0671,168.2364,168.5745,91732.0
2021-04-21 09:30:00,173.73,175.59,172.99,174.97,29792.0,167.821,169.6177,167.1062,169.0188,29792.0
2021-04-21 10:00:00,175.14,175.63,174.77,175.55,25236.0,169.183,169.6564,168.8256,169.5791,25236.0
2021-04-21 10:30:00,175.67,175.97,175.1,175.62,17824.0,169.695,169.9848,169.1444,169.6467,17824.0
2021-04-21 11:00:00,175.64,177.01,175.39,175.74,38084.0,169.666,170.9894,169.4245,169.7626,38084.0
2021-04-21 11:30:00,175.85,176.54,175.52,176.54,13104.0,169.8689,170.5354,169.5501,170.5354,13104.0
2021-04-21 12:00:00,176.43,176.65,176.2,176.21,6995.0,170.4292,170.6417,170.207,170.2166,6995.0
2021-04-21 12:30:00,176.34,176.93,176.29,176.82,9860.0,170.3422,170.9122,170.2939,170.8059,9860.0
2021-04-21 13:00:00,176.82,177.16,176.63,176.69,10231.0,170.8059,171.1343,170.6224,170.6803,10231.0
2021-04-21 13:30:00,176.66,177.35,176.66,177.0,23983.0,170.6513,171.3179,170.6513,170.9798,23983.0
2021-04-21 14:00:00,176.98,177.3,176.88,177.06,10619.0,170.9604,171.2696,170.8639,171.0377,10619.0
2021-04-21 14:30:00,177.18,177.4,176.99,177.11,16577.0,171.1536,171.3662,170.9701,171.086,16577.0
2021-04-21 15:00:00,177.04,177.3,177.01,177.05,39706.0,171.0184,171.2696,170.9894,171.0281,39706.0
2021-04-21 15:30:00,177.09,177.37,177.0,177.37,138895.0,171.0667,171.3372,170.9798,171.3372,138895.0
2021-04-22 09:30:00,177.83,178.28,176.52,177.07,103090.0,171.7815,172.2162,170.5161,171.0474,103090.0
2021-04-22 10:00:00,177.09,177.1,176.29,176.68,25670.0,171.0667,171.0764,170.2939,170.6707,25670.0
2021-04-22 10:30:00,176.61,177.29,176.49,177.05,17176.0,170.603,171.2599,170.4871,171.0281,17176.0
2021-04-22 11:00:00,177.03,177.72,176.88,177.55,15142.0,171.0087,171.6753,170.8639,171.5111,15142.0
2021-04-22 11:30:00,177.65,177.92,177.49,177.62,11772.0,171.6077,171.8685,171.4531,171.5787,11772.0
2021-04-22 12:00:00,177.67,177.67,177.2,177.25,10185.0,171.627,171.627,171.173,171.2213,10185.0
2021-04-22 12:30:00,177.25,177.5,177.14,177.29,16057.0,171.2213,171.4628,171.115,171.2599,16057.0
2021-04-22 13:00:00,177.29,177.35,176.43,177.13,39286.0,171.2599,171.3179,170.4292,171.1053,39286.0
2021-04-22 13:30:00,177.03,177.06,176.11,176.32,36971.0,171.0087,171.0377,170.12,170.3229,36971.0
2021-04-22 14:00:00,176.21,176.7,176.07,176.46,39746.0,170.2166,170.69,170.0814,170.4581,39746.0
2021-04-22 14:30:00,176.45,176.96,176.23,176.75,25217.0,170.4485,170.9411,170.236,170.7383,25217.0
2021-04-22 15:00:00,176.79,176.97,176.15,176.25,45649.0,170.7769,170.9508,170.1587,170.2553,45649.0
2021-04-22 15:30:00,176.22,176.42,176.05,176.24,70376.0,170.2263,170.4195,170.0621,170.2456,70376.0
2021-04-23 09:30:00,176.31,176.61,175.35,176.34,29253.0,170.3132,170.603,169.3859,170.3422,29253.0
2021-04-23 10:00:00,176.52,176.81,176.0,176.42,18160.0,170.5161,170.7962,170.0138,170.4195,18160.0
2021-04-23 10:30:00,176.45,176.8,176.37,176.65,10931.0,170.4485,170.7866,170.3712,170.6417,10931.0
2021-04-23 11:00:00,176.56,177.13,176.49,176.54,20355.0,170.5547,171.1053,170.4871,170.5354,20355.0
2021-04-23 11:30:00,176.6,176.7,176.19,176.66,9322.0,170.5934,170.69,170.1973,170.6513,9322.0
2021-04-23 12:00:00,176.7,176.71,176.28,176.5,13714.0,170.69,170.6996,170.2843,170.4968,13714.0
2021-04-23 12:30:00,176.46,176.86,176.24,176.58,12834.0,170.4581,170.8445,170.2456,170.5741,12834.0
2021-04-23 13:00:00,176.53,176.9,176.48,176.7,15882.0,170.5258,170.8832,170.4775,170.69,15882.0
2021-04-23 13:30:00,176.68,176.68,176.33,176.37,17946.0,170.6707,170.6707,170.3326,170.3712,17946.0
2021-04-23 14:00:00,176.45,176.51,175.98,175.98,26847.0,170.4485,170.5064,169.9945,169.9945,26847.0
2021-04-23 14:30:00,176.1,176.67,175.92,176.39,11902.0,170.1104,170.661,169.9365,170.3905,11902.0
2021-04-23 15:00:00,176.44,176.79,176.39,176.53,19596.0,170.4388,170.7769,170.3905,170.5258,19596.0
2021-04-23 15:30:00,176.54,176.8,176.22,176.55,87396.0,170.5354,170.7866,170.2263,170.5451,87396.0
2021-04-26 09:30:00,177.22,178.24,176.58,178.03,38129.0,171.1923,172.1776,170.5741,171.9747,38129.0
2021-04-26 10:00:00,178.07,178.96,177.94,178.66,33973.0,172.0134,172.8731,171.8878,172.5833,33973.0
2021-04-26 10:30:00,178.65,179.07,178.13,178.28,14404.0,172.5736,172.9794,172.0713,172.2162,14404.0
2021-04-26 11:00:00,178.22,178.57,178.13,178.54,35066.0,172.1583,172.4964,172.0713,172.4674,35066.0
2021-04-26 11:30:00,178.49,178.65,178.3,178.46,15033.0,172.4191,172.5736,172.2356,172.3901,15033.0
2021-04-26 12:00:00,178.44,178.76,178.36,178.73,21147.0,172.3708,172.6799,172.2935,172.6509,21147.0
2021-04-26 12:30:00,178.67,178.98,178.55,178.61,8812.0,172.593,172.8924,172.477,172.535,8812.0
2021-04-26 13:00:00,178.56,178.87,178.28,178.76,68269.0,172.4867,172.7862,172.2162,172.6799,68269.0
2021-04-26 13:30:00,178.72,178.89,178.39,178.71,14135.0,172.6413,172.8055,172.3225,172.6316,14135.0
2021-04-26 14:00:00,178.75,179.11,178.57,179.0,36476.0,172.6702,173.018,172.4964,172.9117,36476.0
2021-04-26 14:30:00,178.96,179.26,178.7,179.13,31502.0,172.8731,173.1629,172.6219,173.0373,31502.0
2021-04-26 15:00:00,179.13,179.37,178.7,178.72,45031.0,173.0373,173.2692,172.6219,172.6413,45031.0
2021-04-26 15:30:00,178.7,179.52,178.64,179.48,123274.0,172.6219,173.4141,172.564,173.3754,123274.0
2021-04-27 09:30:00,180.0,180.77,179.47,180.19,50721.0,173.8777,174.6215,173.3658,174.0613,50721.0
2021-04-27 10:00:00,180.17,180.8,179.91,180.73,30564.0,174.0419,174.6505,173.7908,174.5829,30564.0
2021-04-27 10:30:00,180.77,181.95,180.77,181.12,39337.0,174.6215,175.7614,174.6215,174.9596,39337.0
2021-04-27 11:00:00,181.1,181.51,180.94,181.33,11989.0,174.9403,175.3364,174.7858,175.1625,11989.0
2021-04-27 11:30:00,181.31,181.6,181.22,181.4,21736.0,175.1432,175.4233,175.0562,175.2301,21736.0
2021-04-27 12:00:00,181.47,181.81,181.27,181.73,11768.0,175.2977,175.6262,175.1045,175.5489,11768.0
2021-04-27 12:30:00,181.67,181.67,181.08,181.32,24222.0,175.4909,175.4909,174.921,175.1528,24222.0
2021-04-27 13:00:00,181.29,181.41,181.08,181.14,9884.0,175.1239,175.2398,174.921,174.979,9884.0
2021-04-27 13:30:00,181.15,181.21,180.94,181.01,19125.0,174.9886,175.0466,174.7858,174.8534,19125.0
2021-04-27 14:00:00,181.02,181.1,180.78,180.96,13666.0,174.863,174.9403,174.6312,174.8051,13666.0
2021-04-27 14:30:00,180.92,181.04,180.64,180.75,21127.0,174.7664,174.8824,174.496,174.6022,21127.0
2021-04-27 15:00:00,180.73,181.02,180.73,180.98,28875.0,174.5829,174.863,174.5829,174.8244,28875.0
2021-04-27 15:30:00,180.97,181.21,180.71,180.79,70298.0,174.8147,175.0466,174.5636,174.6409,70298.0
2021-04-28 09:30:00,182.23,182.55,180.32,180.61,40247.0,176.0319,176.341,174.1868,174.467,40247.0
2021-04-28 10:00:00,180.51,180.64,179.97,180.33,16363.0,174.3704,174.496,173.8488,174.1965,16363.0
2021-04-28 10:30:00,180.38,180.71,180.01,180.38,24919.0,174.2448,174.5636,173.8874,174.2448,24919.0
2021-04-28 11:00:00,180.26,180.44,179.76,179.98,28325.0,174.1289,174.3028,173.6459,173.8584,28325.0
2021-04-28 11:30:00,179.98,180.18,179.74,180.18,25658.0,173.8584,174.0516,173.6266,174.0516,25658.0
2021-04-28 12:00:00,180.34,180.37,179.92,179.96,12065.0,174.2062,174.2351,173.8005,173.8391,12065.0
2021-04-28 12:30:00,179.98,180.01,179.38,179.41,10080.0,173.8584,173.8874,173.2788,173.3078,10080.0
2021-04-28 13:00:00,179.46,179.55,179.21,179.46,12686.0,173.3561,173.443,173.1146,173.3561,12686.0
2021-04-28 13:30:00,179.5,179.64,179.07,179.07,14508.0,173.3947,173.53,172.9794,172.9794,14508.0
2021-04-28 14:00:00,179.2,179.5,178.77,179.15,29221.0,173.1049,173.3947,172.6896,173.0566,29221.0
2021-04-28 14:30:00,179.14,180.13,179.09,179.41,24878.0,173.047,174.0033,172.9987,173.3078,24878.0
2021-04-28 15:00:00,179.42,179.75,178.94,179.06,23617.0,173.3175,173.6362,172.8538,172.9697,23617.0
2021-04-28 15:30:00,179.08,179.41,178.9,179.0,66146.0,172.989,173.3078,172.8151,172.9117,66146.0
2021-04-29 09:30:00,180.06,180.53,179.66,180.03,12385.0,173.9357,174.3897,173.5493,173.9067,12385.0
2021-04-29 10:00:00,179.75,180.48,179.3,180.0,13939.0,173.6362,174.3414,173.2015,173.8777,13939.0
2021-04-29 10:30:00,179.93,181.46,179.82,181.27,18358.0,173.8101,175.2881,173.7039,175.1045,18358.0
2021-04-29 11:00:00,181.27,181.4,180.67,181.39,9021.0,175.1045,175.2301,174.5249,175.2205,9021.0
2021-04-29 11:30:00,181.39,181.49,181.21,181.27,8455.0,175.2205,175.3171,175.0466,175.1045,8455.0
2021-04-29 12:00:00,181.02,181.49,180.19,180.4,12603.0,174.863,175.3171,174.0613,174.2641,12603.0
2021-04-29 12:30:00,180.4,180.8,180.4,180.49,5197.0,174.2641,174.6505,174.2641,174.3511,5197.0
2021-04-29 13:00:00,180.37,180.74,180.16,180.58,6977.0,174.2351,174.5926,174.0323,174.438,6977.0
2021-04-29 13:30:00,180.62,180.82,180.5,180.67,8172.0,174.4766,174.6698,174.3607,174.5249,8172.0
2021-04-29 14:00:00,180.73,181.41,180.73,181.34,9226.0,174.5829,175.2398,174.5829,175.1722,9226.0
2021-04-29 14:30:00,181.41,181.69,181.02,181.4,18514.0,175.2398,175.5103,174.863,175.2301,18514.0
2021-04-29 15:00:00,181.38,181.61,181.04,181.05,14452.0,175.2108,175.433,174.8824,174.892,14452.0
2021-04-29 15:30:00,181.12,181.8,180.75,181.68,52458.0,174.9596,175.6165,174.6022,175.5006,52458.0
2021-04-30 09:30:00,180.77,180.77,179.03,180.26,16072.0,174.6215,174.6215,172.9407,174.1289,16072.0
2021-04-30 10:00:00,179.88,179.94,178.88,179.68,26780.0,173.7618,173.8198,172.7958,173.5686,26780.0
2021-04-30 10:30:00,179.58,179.58,178.28,178.55,21957.0,173.472,173.472,172.2162,172.477,21957.0
2021-04-30 11:00:00,178.61,178.61,178.0,178.21,10957.0,172.535,172.535,171.9458,172.1486,10957.0
2021-04-30 11:30:00,178.21,178.99,178.18,178.61,8708.0,172.1486,172.9021,172.1196,172.535,8708.0
2021-04-30 12:00:00,178.75,179.17,178.75,179.1,12694.0,172.6702,173.076,172.6702,173.0083,12694.0
2021-04-30 12:30:00,179.09,179.45,178.86,179.21,7814.0,172.9987,173.3464,172.7765,173.1146,7814.0
2021-04-30 13:00:00,179.23,179.25,178.77,179.06,10576.0,173.1339,173.1532,172.6896,172.9697,10576.0
2021-04-30 13:30:00,179.12,179.21,178.62,178.67,11102.0,173.0277,173.1146,172.5447,172.593,11102.0
2021-04-30 14:00:00,178.63,178.82,178.47,178.55,13669.0,172.5543,172.7379,172.3998,172.477,13669.0
2021-04-30 14:30:00,178.51,178.79,178.4,178.45,11627.0,172.4384,172.7089,172.3322,172.3805,11627.0
2021-04-30 15:00:00,178.55,178.89,178.22,178.8,17955.0,172.477,172.8055,172.1583,172.7185,17955.0
2021-04-30 15:30:00,178.77,179.04,178.19,178.25,91357.0,172.6896,172.9504,172.1293,172.1873,91357.0
2021-05-03 09:30:00,180.0,180.74,179.52,180.53,40763.0,173.8777,174.5926,173.4141,174.3897,40763.0
2021-05-03 10:00:00,180.34,180.64,178.99,179.0,40365.0,174.2062,174.496,172.9021,172.9117,40365.0
2021-05-03 10:30:00,179.14,179.3,178.64,178.86,30587.0,173.047,173.2015,172.564,172.7765,30587.0
2021-05-03 11:00:00,178.9,179.81,178.83,179.21,22934.0,172.8151,173.6942,172.7475,173.1146,22934.0
2021-05-03 11:30:00,179.26,180.0,179.24,179.87,16527.0,173.1629,173.8777,173.1436,173.7522,16527.0
2021-05-03 12:00:00,179.93,179.95,179.45,179.55,9026.0,173.8101,173.8294,173.3464,173.443,9026.0
2021-05-03 12:30:00,179.65,180.0,179.5,179.75,11465.0,173.5396,173.8777,173.3947,173.6362,11465.0
2021-05-03 13:00:00,179.84,180.43,179.61,180.39,12394.0,173.7232,174.2931,173.501,174.2545,12394.0
2021-05-03 13:30:00,180.33,180.49,180.1,180.39,11555.0,174.1965,174.3511,173.9743,174.2545,11555.0
2021-05-03 14:00:00,180.5,181.05,180.33,180.96,13997.0,174.3607,174.892,174.1965,174.8051,13997.0
2021-05-03 14:30:00,180.94,181.26,180.88,180.97,28748.0,174.7858,175.0949,174.7278,174.8147,28748.0
2021-05-03 15:00:00,180.99,181.0,180.31,180.44,21980.0,174.8341,174.8437,174.1772,174.3028,21980.0
2021-05-03 15:30:00,180.42,180.49,179.68,179.82,67590.0,174.2834,174.3511,173.5686,173.7039,67590.0
2021-05-04 09:30:00,181.16,183.64,180.09,182.15,63985.0,174.9983,177.3939,173.9647,175.9546,63985.0
2021-05-04 10:00:00,182.14,182.74,181.92,182.4,29510.0,175.9449,176.5245,175.7324,176.1961,29510.0
2021-05-04 10:30:00,182.29,183.1,182.28,182.98,75324.0,176.0898,176.8723,176.0802,176.7564,75324.0
2021-05-04 11:00:00,182.92,183.2,181.92,182.7,25991.0,176.6984,176.9689,175.7324,176.4859,25991.0
2021-05-04 11:30:00,182.69,183.59,182.61,183.56,54010.0,176.4762,177.3456,176.399,177.3166,54010.0
2021-05-04 12:00:00,183.56,184.95,183.53,184.78,76970.0,177.3166,178.6594,177.2877,178.4952,76970.0
2021-05-04 12:30:00,184.73,185.42,184.53,185.32,60685.0,178.4469,179.1134,178.2537,179.0168,60685.0
2021-05-04 13:00:00,185.36,186.45,185.11,186.12,43495.0,179.0554,180.1084,178.8139,179.7896,43495.0
2021-05-04 13:30:00,186.03,187.4,185.9,187.12,64377.0,179.7026,181.026,179.5771,180.7556,64377.0
2021-05-04 14:00:00,187.16,187.68,186.9,187.65,156581.0,180.7942,181.2965,180.543,181.2675,156581.0
2021-05-04 14:30:00,187.63,187.64,186.29,186.33,47659.0,181.2482,181.2579,179.9538,179.9924,47659.0
2021-05-04 15:00:00,186.33,188.24,186.14,188.08,79640.0,179.9924,181.8375,179.8089,181.6829,79640.0
2021-05-04 15:30:00,188.07,189.8,187.62,189.2,315873.0,181.6732,183.3444,181.2386,182.7648,315873.0
2021-05-05 09:30:00,190.96,190.96,188.31,189.91,59745.0,184.465,184.465,181.9051,183.4507,59745.0
2021-05-05 10:00:00,190.13,190.14,189.47,189.79,34137.0,183.6632,183.6728,183.0256,183.3347,34137.0
2021-05-05 10:30:00,189.69,189.98,189.25,189.61,37007.0,183.2381,183.5183,182.8131,183.1609,37007.0
2021-05-05 11:00:00,189.72,190.77,189.72,190.46,23806.0,183.2671,184.2814,183.2671,183.982,23806.0
2021-05-05 11:30:00,190.36,191.61,190.08,191.49,52356.0,183.8854,185.0928,183.6149,184.9769,52356.0
2021-05-05 12:00:00,191.44,191.57,190.77,190.99,32145.0,184.9286,185.0542,184.2814,184.4939,32145.0
2021-05-05 12:30:00,191.02,191.06,189.81,189.81,39479.0,184.5229,184.5616,183.3541,183.3541,39479.0
2021-05-05 13:00:00,189.83,190.19,189.71,189.89,31899.0,183.3734,183.7211,183.2575,183.4313,31899.0
2021-05-05 13:30:00,189.85,190.11,189.68,189.88,23636.0,183.3927,183.6439,183.2285,183.4217,23636.0
2021-05-05 14:00:00,189.88,190.1,189.73,190.01,28672.0,183.4217,183.6342,183.2768,183.5473,28672.0
2021-05-05 14:30:00,190.04,190.57,189.95,190.34,23901.0,183.5762,184.0882,183.4893,183.866,23901.0
2021-05-05 15:00:00,190.33,190.41,189.17,189.3,33338.0,183.8564,183.9337,182.7358,182.8614,33338.0
2021-05-05 15:30:00,189.22,189.48,188.39,189.31,152084.0,182.7841,183.0353,181.9824,182.8711,152084.0
2021-05-06 09:30:00,190.0,190.08,187.77,189.91,37128.0,183.5376,183.6149,181.3835,183.4507,37128.0
2021-05-06 10:00:00,189.71,189.81,188.79,189.03,19138.0,183.2575,183.3541,182.3688,182.6006,19138.0
2021-05-06 10:30:00,189.13,189.93,188.93,189.28,15156.0,182.6972,183.47,182.504,182.8421,15156.0
2021-05-06 11:00:00,189.38,189.74,189.1,189.47,11697.0,182.9387,183.2864,182.6682,183.0256,11697.0
2021-05-06 11:30:00,189.44,189.56,189.13,189.22,22088.0,182.9967,183.1126,182.6972,182.7841,22088.0
2021-05-06 12:00:00,189.19,189.52,188.98,189.5,21190.0,182.7552,183.0739,182.5523,183.0546,21190.0
2021-05-06 12:30:00,189.57,189.57,189.08,189.39,21981.0,183.1222,183.1222,182.6489,182.9484,21981.0
2021-05-06 13:00:00,189.43,189.82,189.39,189.75,13300.0,182.987,183.3637,182.9484,183.2961,13300.0
2021-05-06 13:30:00,189.76,189.76,189.28,189.52,35165.0,183.3058,183.3058,182.8421,183.0739,35165.0
2021-05-06 14:00:00,189.43,189.56,189.03,189.16,37259.0,182.987,183.1126,182.6006,182.7262,37259.0
2021-05-06 14:30:00,189.15,189.61,189.04,189.43,16798.0,182.7165,183.1609,182.6103,182.987,16798.0
2021-05-06 15:00:00,189.41,189.81,189.1,189.8,48043.0,182.9677,183.3541,182.6682,183.3444,48043.0
2021-05-06 15:30:00,189.75,191.28,189.7,191.21,130793.0,183.2961,184.7741,183.2478,184.7065,130793.0
2021-05-07 09:30:00,190.48,190.99,189.25,189.86,37453.0,184.0013,184.4939,182.8131,183.4024,37453.0
2021-05-07 10:00:00,189.8,190.68,189.48,190.68,34833.0,183.3444,184.1945,183.0353,184.1945,34833.0
2021-05-07 10:30:00,190.7,191.53,190.51,191.53,22988.0,184.2138,185.0156,184.0303,185.0156,22988.0
2021-05-07 11:00:00,191.61,191.67,191.18,191.45,19557.0,185.0928,185.1508,184.6775,184.9383,19557.0
2021-05-07 11:30:00,191.47,191.82,191.19,191.49,9997.0,184.9576,185.2957,184.6871,184.9769,9997.0
2021-05-07 12:00:00,191.55,191.63,191.36,191.63,13656.0,185.0349,185.1122,184.8513,185.1122,13656.0
2021-05-07 12:30:00,191.69,191.79,191.36,191.77,20054.0,185.1701,185.2667,184.8513,185.2474,20054.0
2021-05-07 13:00:00,191.66,192.4,191.66,192.38,12991.0,185.1411,185.856,185.1411,185.8367,12991.0
2021-05-07 13:30:00,192.35,192.59,192.29,192.59,14931.0,185.8077,186.0395,185.7497,186.0395,14931.0
2021-05-07 14:00:00,192.49,192.65,191.76,191.82,19842.0,185.9429,186.0975,185.2377,185.2957,19842.0
2021-05-07 14:30:00,191.86,192.03,191.38,191.4,14050.0,185.3343,185.4986,184.8707,184.89,14050.0
2021-05-07 15:00:00,191.45,191.74,191.18,191.31,14362.0,184.9383,185.2184,184.6775,184.803,14362.0
2021-05-07 15:30:00,191.44,191.87,191.18,191.72,75334.0,184.9286,185.344,184.6775,185.1991,75334.0
2021-05-10 09:30:00,193.18,193.18,191.14,192.04,32352.0,186.6094,186.6094,184.6388,185.5082,32352.0
2021-05-10 10:00:00,192.37,193.39,192.1,192.85,20230.0,185.827,186.8123,185.5662,186.2907,20230.0
2021-05-10 10:30:00,192.64,193.84,192.52,193.66,15653.0,186.0878,187.247,185.9719,187.0731,15653.0
2021-05-10 11:00:00,193.84,194.0,193.0,193.95,12466.0,187.247,187.4016,186.4356,187.3533,12466.0
2021-05-10 11:30:00,194.0,194.17,193.0,193.0,10742.0,187.4016,187.5658,186.4356,186.4356,10742.0
2021-05-10 12:00:00,193.17,193.75,193.03,193.21,22542.0,186.5998,187.1601,186.4645,186.6384,22542.0
2021-05-10 12:30:00,193.43,193.77,193.34,193.57,13943.0,186.8509,187.1794,186.764,186.9862,13943.0
2021-05-10 13:00:00,193.66,193.72,193.17,193.3,9848.0,187.0731,187.1311,186.5998,186.7254,9848.0
2021-05-10 13:30:00,193.24,193.41,192.94,192.94,9697.0,186.6674,186.8316,186.3776,186.3776,9697.0
2021-05-10 14:00:00,193.08,193.31,192.51,192.67,11030.0,186.5128,186.735,185.9622,186.1168,11030.0
2021-05-10 14:30:00,192.58,192.67,191.38,191.65,22218.0,186.0299,186.1168,184.8707,185.1315,22218.0
2021-05-10 15:00:00,191.65,191.95,190.64,190.95,29723.0,185.1315,185.4213,184.1558,184.4553,29723.0
2021-05-10 15:30:00,190.89,191.4,190.47,190.74,83995.0,184.3973,184.89,183.9916,184.2524,83995.0
2021-05-11 09:30:00,189.09,191.61,187.04,191.61,36888.0,182.6586,185.0928,180.6783,185.0928,36888.0
2021-05-11 10:00:00,191.66,191.97,188.79,188.79,15985.0,185.1411,185.4406,182.3688,182.3688,15985.0
2021-05-11 10:30:00,188.78,189.21,188.26,188.28,39478.0,182.3591,182.7745,181.8568,181.8761,39478.0
2021-05-11 11:00:00,188.27,188.84,187.61,188.84,28305.0,181.8664,182.4171,181.2289,182.4171,28305.0
2021-05-11 11:30:00,188.73,189.27,188.6,189.16,8729.0,182.3108,182.8324,182.1852,182.7262,8729.0
2021-05-11 12:00:00,189.15,189.61,188.62,188.84,8753.0,182.7165,183.1609,182.2045,182.4171,8753.0
2021-05-11 12:30:00,188.82,188.93,188.42,188.49,7415.0,182.3977,182.504,182.0113,182.079,7415.0
2021-05-11 13:00:00,188.5,189.31,188.42,189.24,6757.0,182.0886,182.8711,182.0113,182.8035,6757.0
2021-05-11 13:30:00,189.22,190.04,189.12,189.95,12304.0,182.7841,183.5762,182.6875,183.4893,12304.0
2021-05-11 14:00:00,190.13,190.46,189.75,190.42,23887.0,183.6632,183.982,183.2961,183.9433,23887.0
2021-05-11 14:30:00,190.41,190.83,189.8,190.67,15604.0,183.9337,184.3394,183.3444,184.1848,15604.0
2021-05-11 15:00:00,190.68,191.29,190.14,191.25,24000.0,184.1945,184.7837,183.6728,184.7451,24000.0
2021-05-11 15:30:00,191.25,191.47,190.35,191.44,69128.0,184.7451,184.9576,183.8757,184.9286,69128.0
2021-05-12 09:30:00,191.5,192.97,191.38,192.68,42528.0,184.9866,186.4066,184.8707,186.1265,42528.0
2021-05-12 10:00:00,192.91,193.24,192.11,192.48,40661.0,186.3486,186.6674,185.5758,185.9333,40661.0
2021-05-12 10:30:00,192.26,192.51,190.9,191.12,24970.0,185.7207,185.9622,184.407,184.6195,24970.0
2021-05-12 11:00:00,191.03,191.63,190.71,190.95,16283.0,184.5326,185.1122,184.2235,184.4553,16283.0
2021-05-12 11:30:00,191.09,191.18,189.62,189.66,23420.0,184.5905,184.6775,183.1705,183.2092,23420.0
2021-05-12 12:00:00,189.59,189.9,188.89,189.38,22249.0,183.1416,183.441,182.4654,182.9387,22249.0
2021-05-12 12:30:00,189.27,189.73,188.42,189.12,17722.0,182.8324,183.2768,182.0113,182.6875,17722.0
2021-05-12 13:00:00,189.15,189.95,188.9,188.9,31891.0,182.7165,183.4893,182.475,182.475,31891.0
2021-05-12 13:30:00,188.84,189.61,188.73,189.61,9548.0,182.4171,183.1609,182.3108,183.1609,9548.0
2021-05-12 14:00:00,189.57,189.68,188.99,189.08,27202.0,183.1222,183.2285,182.562,182.6489,27202.0
2021-05-12 14:30:00,188.95,189.76,188.63,189.55,19069.0,182.5233,183.3058,182.2142,183.1029,19069.0
2021-05-12 15:00:00,189.4,189.4,187.7,187.89,19699.0,182.958,182.958,181.3158,181.4994,19699.0
2021-05-12 15:30:00,187.71,188.44,187.5,188.05,93217.0,181.3255,182.0307,181.1226,181.6539,93217.0
2021-05-13 09:30:00,187.7,190.1,187.41,189.49,76067.0,181.3158,183.6342,181.0357,183.045,76067.0
2021-05-13 10:00:00,189.45,189.99,188.63,189.99,49284.0,183.0063,183.5279,182.2142,183.5279,49284.0
2021-05-13 10:30:00,189.6,189.84,188.77,189.42,72218.0,183.1512,183.383,182.3494,182.9773,72218.0
2021-05-13 11:00:00,189.41,189.71,188.82,188.82,22586.0,182.9677,183.2575,182.3977,182.3977,22586.0
2021-05-13 11:30:00,189.0,189.59,188.58,188.86,36778.0,182.5716,183.1416,182.1659,182.4364,36778.0
2021-05-13 12:00:00,188.9,189.49,188.85,189.16,49083.0,182.475,183.045,182.4267,182.7262,49083.0
2021-05-13 12:30:00,189.18,189.45,188.77,189.15,37563.0,182.7455,183.0063,182.3494,182.7165,37563.0
2021-05-13 13:00:00,188.99,189.39,188.44,188.68,37051.0,182.562,182.9484,182.0307,182.2625,37051.0
2021-05-13 13:30:00,188.67,188.93,188.27,188.56,56221.0,182.2528,182.504,181.8664,182.1466,56221.0
2021-05-13 14:00:00,188.52,189.17,188.52,189.17,59399.0,182.1079,182.7358,182.1079,182.7358,59399.0
2021-05-13 14:30:00,189.14,189.78,188.86,189.48,90458.0,182.7069,183.3251,182.4364,183.0353,90458.0
2021-05-13 15:00:00,189.52,190.48,189.48,190.1,86999.0,183.0739,184.0013,183.0353,183.6342,86999.0
2021-05-13 15:30:00,190.11,190.97,190.06,190.06,160901.0,183.6439,184.4746,183.5956,183.5956,160901.0
2021-05-14 09:30:00,191.75,193.13,191.0,192.37,51041.0,185.2281,186.5611,184.5036,185.827,51041.0
2021-05-14 10:00:00,192.36,192.58,190.9,191.07,66232.0,185.8173,186.0299,184.407,184.5712,66232.0
2021-05-14 10:30:00,191.1,191.33,190.55,190.92,73981.0,184.6002,184.8224,184.0689,184.4263,73981.0
2021-05-14 11:00:00,191.05,191.66,190.4,191.56,91817.0,184.5519,185.1411,183.924,185.0445,91817.0
2021-05-14 11:30:00,191.51,191.72,191.06,191.29,23673.0,184.9962,185.1991,184.5616,184.7837,23673.0
2021-05-14 12:00:00,191.36,191.54,190.98,191.46,42430.0,184.8513,185.0252,184.4843,184.9479,42430.0
2021-05-14 12:30:00,191.45,191.45,190.87,191.25,16561.0,184.9383,184.9383,184.378,184.7451,16561.0
2021-05-14 13:00:00,191.29,191.34,190.47,190.76,15521.0,184.7837,184.832,183.9916,184.2718,15521.0
2021-05-14 13:30:00,190.79,190.87,190.6,190.77,13833.0,184.3007,184.378,184.1172,184.2814,13833.0
2021-05-14 14:00:00,190.72,191.26,190.67,191.05,25476.0,184.2331,184.7547,184.1848,184.5519,25476.0
2021-05-14 14:30:00,191.09,191.83,191.02,191.72,22254.0,184.5905,185.3054,184.5229,185.1991,22254.0
2021-05-14 15:00:00,191.84,192.22,191.22,191.45,32495.0,185.315,185.6821,184.7161,184.9383,32495.0
2021-05-14 15:30:00,191.57,191.81,191.14,191.15,140686.0,185.0542,185.286,184.6388,184.6485,140686.0
2021-05-17 09:30:00,191.29,192.91,189.7,191.12,38508.0,184.7837,186.3486,183.2478,184.6195,38508.0
2021-05-17 10:00:00,190.97,192.78,190.97,191.1,19157.0,184.4746,186.2231,184.4746,184.6002,19157.0
2021-05-17 10:30:00,191.19,192.04,190.65,191.42,11266.0,184.6871,185.5082,184.1655,184.9093,11266.0
2021-05-17 11:00:00,191.43,191.69,191.06,191.59,10517.0,184.919,185.1701,184.5616,185.0735,10517.0
2021-05-17 11:30:00,191.51,191.96,191.3,191.96,10771.0,184.9962,185.4309,184.7934,185.4309,10771.0
2021-05-17 12:00:00,191.85,192.28,191.57,192.28,7705.0,185.3247,185.7401,185.0542,185.7401,7705.0
2021-05-17 12:30:00,192.28,192.81,192.15,192.24,19727.0,185.7401,186.252,185.6145,185.7014,19727.0
2021-05-17 13:00:00,192.35,192.54,192.08,192.38,8111.0,185.8077,185.9912,185.5469,185.8367,8111.0
2021-05-17 13:30:00,192.32,192.77,192.15,192.72,13759.0,185.7787,186.2134,185.6145,186.1651,13759.0
2021-05-17 14:00:00,192.62,193.43,192.57,193.19,35696.0,186.0685,186.8509,186.0202,186.6191,35696.0
2021-05-17 14:30:00,193.25,193.96,193.25,193.8,26594.0,186.6771,187.3629,186.6771,187.2084,26594.0
2021-05-17 15:00:00,193.79,194.0,192.83,192.92,57552.0,187.1987,187.4016,186.2713,186.3583,57552.0
2021-05-17 15:30:00,192.89,193.54,192.72,193.11,86049.0,186.3293,186.9572,186.1651,186.5418,86049.0
2021-05-18 09:30:00,193.66,193.88,192.6,193.34,40641.0,187.0731,187.2856,186.0492,186.764,40641.0
2021-05-18 10:00:00,193.21,193.88,192.74,193.22,37144.0,186.6384,187.2856,186.1844,186.6481,37144.0
2021-05-18 10:30:00,193.13,193.22,192.13,192.5,21125.0,186.5611,186.6481,185.5952,185.9526,21125.0
2021-05-18 11:00:00,192.42,192.43,191.11,191.19,15413.0,185.8753,185.885,184.6099,184.6871,15413.0
2021-05-18 11:30:00,190.86,191.14,190.7,190.99,14063.0,184.3684,184.6388,184.2138,184.4939,14063.0
2021-05-18 12:00:00,190.99,191.15,190.44,191.01,15959.0,184.4939,184.6485,183.9626,184.5133,15959.0
2021-05-18 12:30:00,190.95,191.45,190.77,191.3,11817.0,184.4553,184.9383,184.2814,184.7934,11817.0
2021-05-18 13:00:00,191.3,191.9,191.3,191.75,23336.0,184.7934,185.373,184.7934,185.2281,23336.0
2021-05-18 13:30:00,191.72,192.23,191.65,191.85,13097.0,185.1991,185.6918,185.1315,185.3247,13097.0
2021-05-18 14:00:00,191.84,191.84,191.0,191.09,10515.0,185.315,185.315,184.5036,184.5905,10515.0
2021-05-18 14:30:00,191.3,191.3,190.78,191.12,17341.0,184.7934,184.7934,184.2911,184.6195,17341.0
2021-05-18 15:00:00,191.13,191.19,190.77,190.85,12524.0,184.6292,184.6871,184.2814,184.3587,12524.0
2021-05-18 15:30:00,190.81,191.11,190.05,190.14,52588.0,184.3201,184.6099,183.5859,183.6728,52588.0
2021-05-19 09:30:00,186.94,187.1,183.02,185.2,76023.0,180.5817,180.7362,176.795,178.9009,76023.0
2021-05-19 10:00:00,184.99,185.7,182.8,183.5,33163.0,178.698,179.3839,176.5825,177.2587,33163.0
2021-05-19 10:30:00,183.51,184.72,182.98,184.7,23539.0,177.2683,178.4372,176.7564,178.4179,23539.0
2021-05-19 11:00:00,184.61,184.92,184.01,184.65,18280.0,178.3309,178.6304,177.7513,178.3696,18280.0
2021-05-19 11:30:00,184.75,184.81,183.49,184.0,33293.0,178.4662,178.5241,177.249,177.7417,33293.0
2021-05-19 12:00:00,184.0,185.03,183.99,184.62,19588.0,177.7417,178.7366,177.732,178.3406,19588.0
2021-05-19 12:30:00,184.71,185.27,184.42,185.25,16992.0,178.4275,178.9685,178.1474,178.9492,16992.0
2021-05-19 13:00:00,185.18,185.81,185.11,185.65,16516.0,178.8815,179.4901,178.8139,179.3356,16516.0
2021-05-19 13:30:00,185.69,185.78,185.21,185.77,9433.0,179.3742,179.4611,178.9105,179.4515,9433.0
2021-05-19 14:00:00,185.69,186.16,184.33,185.29,19052.0,179.3742,179.8282,178.0605,178.9878,19052.0
2021-05-19 14:30:00,185.23,185.56,184.23,184.3,15984.0,178.9298,179.2486,177.9639,178.0315,15984.0
2021-05-19 15:00:00,184.22,184.79,183.94,184.61,26956.0,177.9542,178.5048,177.6837,178.3309,26956.0
2021-05-19 15:30:00,184.51,185.0,183.92,184.9,108777.0,178.2343,178.7077,177.6644,178.6111,108777.0
2021-05-20 09:30:00,185.74,186.23,184.03,184.2,38699.0,179.4225,179.8958,177.7707,177.9349,38699.0
2021-05-20 10:00:00,184.37,184.95,184.16,184.32,12639.0,178.0991,178.6594,177.8962,178.0508,12639.0
2021-05-20 10:30:00,184.34,184.34,182.87,182.87,46949.0,178.0701,178.0701,176.6501,176.6501,46949.0
2021-05-20 11:00:00,182.91,184.19,182.91,183.2,62812.0,176.6888,177.9252,176.6888,176.9689,62812.0
2021-05-20 11:30:00,183.25,184.84,183.24,184.6,25390.0,177.0172,178.5531,177.0075,178.3213,25390.0
2021-05-20 12:00:00,184.57,184.7,183.69,183.7,35020.0,178.2923,178.4179,177.4422,177.4519,35020.0
2021-05-20 12:30:00,183.69,184.0,183.06,183.79,33923.0,177.4422,177.7417,176.8337,177.5388,33923.0
2021-05-20 13:00:00,183.82,184.38,183.64,184.28,29028.0,177.5678,178.1088,177.3939,178.0122,29028.0
2021-05-20 13:30:00,184.32,184.98,184.32,184.48,18878.0,178.0508,178.6883,178.0508,178.2054,18878.0
2021-05-20 14:00:00,184.55,185.15,184.51,185.11,18698.0,178.273,178.8526,178.2343,178.8139,18698.0
2021-05-20 14:30:00,185.16,185.54,184.84,184.84,29250.0,178.8622,179.2293,178.5531,178.5531,29250.0
2021-05-20 15:00:00,184.86,185.49,184.69,185.45,18997.0,178.5724,179.181,178.4082,179.1424,18997.0
2021-05-20 15:30:00,185.36,185.51,184.65,184.74,80411.0,179.0554,179.2003,178.3696,178.4565,80411.0
2021-05-21 09:30:00,185.59,187.58,185.25,187.48,35886.0,179.2776,181.1999,178.9492,181.1033,35886.0
2021-05-21 10:00:00,187.34,187.88,186.81,186.88,19077.0,180.9681,181.4897,180.4561,180.5237,19077.0
2021-05-21 10:30:00,186.86,187.27,186.55,186.97,10656.0,180.5044,180.9005,180.2049,180.6107,10656.0
2021-05-21 11:00:00,186.98,187.45,186.58,186.66,26007.0,180.6203,181.0743,180.2339,180.3112,26007.0
2021-05-21 11:30:00,186.66,187.01,185.97,186.09,12548.0,180.3112,180.6493,179.6447,179.7606,12548.0
2021-05-21 12:00:00,186.03,186.17,185.0,185.06,11523.0,179.7026,179.8379,178.7077,178.7656,11523.0
2021-05-21 12:30:00,184.95,185.27,184.64,184.64,9749.0,178.6594,178.9685,178.3599,178.3599,9749.0
2021-05-21 13:00:00,184.83,185.31,184.76,185.29,7724.0,178.5435,179.0071,178.4758,178.9878,7724.0
2021-05-21 13:30:00,185.24,185.43,184.98,185.38,17060.0,178.9395,179.123,178.6883,179.0747,17060.0
2021-05-21 14:00:00,185.33,185.66,185.15,185.21,12404.0,179.0264,179.3452,178.8526,178.9105,12404.0
2021-05-21 14:30:00,185.32,185.4,184.87,185.28,14232.0,179.0168,179.0941,178.5821,178.9781,14232.0
2021-05-21 15:00:00,185.24,185.35,184.98,185.02,19633.0,178.9395,179.0458,178.6883,178.727,19633.0
2021-05-21 15:30:00,185.06,185.2,184.41,184.56,94373.0,178.7656,178.9009,178.1377,178.2826,94373.0
2021-05-24 09:30:00,186.01,186.28,183.28,185.3,46055.0,179.6833,179.9441,177.0462,178.9975,46055.0
2021-05-24 10:00:00,185.24,185.76,184.38,184.75,38746.0,178.9395,179.4418,178.1088,178.4662,38746.0
2021-05-24 10:30:00,184.62,185.69,184.54,185.44,23449.0,178.3406,179.3742,178.2633,179.1327,23449.0
2021-05-24 11:00:00,185.37,186.28,185.14,186.28,19952.0,179.0651,179.9441,178.8429,179.9441,19952.0
2021-05-24 11:30:00,186.3,186.31,183.91,184.73,81559.0,179.9635,179.9731,177.6547,178.4469,81559.0
2021-05-24 12:00:00,184.87,185.13,184.13,184.44,30282.0,178.5821,178.8332,177.8673,178.1667,30282.0
2021-05-24 12:30:00,184.37,185.34,184.27,185.22,47993.0,178.0991,179.0361,178.0025,178.9202,47993.0
2021-05-24 13:00:00,185.17,185.5,184.5,184.93,59766.0,178.8719,179.1907,178.2247,178.64,59766.0
2021-05-24 13:30:00,184.94,185.25,184.85,185.16,20299.0,178.6497,178.9492,178.5628,178.8622,20299.0
2021-05-24 14:00:00,185.16,185.71,185.16,185.5,23088.0,178.8622,179.3935,178.8622,179.1907,23088.0
2021-05-24 14:30:00,185.52,185.57,185.1,185.37,18005.0,179.21,179.2583,178.8043,179.0651,18005.0
2021-05-24 15:00:00,185.36,185.73,185.04,185.09,23025.0,179.0554,179.4128,178.7463,178.7946,23025.0
2021-05-24 15:30:00,185.1,185.21,184.48,184.56,100833.0,178.8043,178.9105,178.2054,178.2826,100833.0
2021-05-25 09:30:00,185.22,185.56,184.43,184.9,26624.0,178.9202,179.2486,178.1571,178.6111,26624.0
2021-05-25 10:00:00,184.77,186.22,184.75,185.46,40936.0,178.4855,179.8862,178.4662,179.152,40936.0
2021-05-25 10:30:00,185.42,185.53,184.92,185.21,26854.0,179.1134,179.2196,178.6304,178.9105,26854.0
2021-05-25 11:00:00,185.18,185.18,183.49,183.66,33056.0,178.8815,178.8815,177.249,177.4132,33056.0
2021-05-25 11:30:00,183.6,183.93,183.32,183.78,20181.0,177.3553,177.6741,177.0848,177.5292,20181.0
2021-05-25 12:00:00,183.73,183.8,183.35,183.54,25714.0,177.4809,177.5485,177.1138,177.2973,25714.0
2021-05-25 12:30:00,183.54,183.68,183.09,183.28,25677.0,177.2973,177.4326,176.8626,177.0462,25677.0
2021-05-25 13:00:00,183.35,183.54,183.07,183.4,15081.0,177.1138,177.2973,176.8433,177.1621,15081.0
2021-05-25 13:30:00,183.46,183.51,182.77,183.22,28682.0,177.22,177.2683,176.5535,176.9882,28682.0
2021-05-25 14:00:00,183.28,183.28,182.21,182.21,40291.0,177.0462,177.0462,176.0126,176.0126,40291.0
2021-05-25 14:30:00,182.26,182.68,182.21,182.3,26096.0,176.0609,176.4666,176.0126,176.0995,26096.0
2021-05-25 15:00:00,182.24,182.47,181.94,182.2,27990.0,176.0415,176.2637,175.7517,176.0029,27990.0
2021-05-25 15:30:00,182.11,182.47,181.88,182.41,149686.0,175.916,176.2637,175.6938,176.2058,149686.0
2021-05-26 09:30:00,183.01,185.0,182.52,183.85,27117.0,176.7854,178.7077,176.312,177.5968,27117.0
2021-05-26 10:00:00,183.77,184.2,182.72,182.87,18670.0,177.5195,177.9349,176.5052,176.6501,18670.0
2021-05-26 10:30:00,182.93,183.5,182.5,183.33,13715.0,176.7081,177.2587,176.2927,177.0945,13715.0
2021-05-26 11:00:00,183.27,183.42,182.67,183.01,16570.0,177.0365,177.1814,176.4569,176.7854,16570.0
2021-05-26 11:30:00,183.09,184.0,183.07,183.61,11033.0,176.8626,177.7417,176.8433,177.3649,11033.0
2021-05-26 12:00:00,183.7,183.99,183.55,183.8,14920.0,177.4519,177.732,177.307,177.5485,14920.0
2021-05-26 12:30:00,183.85,183.89,183.55,183.76,6921.0,177.5968,177.6354,177.307,177.5098,6921.0
2021-05-26 13:00:00,183.84,183.94,183.33,183.47,7334.0,177.5871,177.6837,177.0945,177.2297,7334.0
2021-05-26 13:30:00,183.57,183.68,183.26,183.62,9900.0,177.3263,177.4326,177.0269,177.3746,9900.0
2021-05-26 14:00:00,183.7,184.4,183.55,184.29,16726.0,177.4519,178.1281,177.307,178.0218,16726.0
2021-05-26 14:30:00,184.37,184.45,183.71,183.72,17999.0,178.0991,178.1764,177.4615,177.4712,17999.0
2021-05-26 15:00:00,183.72,183.89,183.58,183.59,20810.0,177.4712,177.6354,177.336,177.3456,20810.0
2021-05-26 15:30:00,183.58,184.04,183.58,184.04,72260.0,177.336,177.7803,177.336,177.7803,72260.0
2021-05-27 09:30:00,186.34,186.34,185.03,186.19,38973.0,180.3611,180.3611,179.0931,180.2159,38973.0
2021-05-27 10:00:00,186.12,186.27,184.76,185.14,20491.0,180.1481,180.2933,178.8318,179.1996,20491.0
2021-05-27 10:30:00,185.14,186.61,185.08,186.56,254268.0,179.1996,180.6224,179.1415,180.574,254268.0
2021-05-27 11:00:00,186.55,186.62,185.86,186.03,165971.0,180.5643,180.6321,179.8965,180.061,165971.0
2021-05-27 11:30:00,186.14,186.6,186.01,186.5,23500.0,180.1675,180.6127,180.0417,180.5159,23500.0
2021-05-27 12:00:00,186.52,187.0,186.36,186.55,45370.0,180.5353,180.9999,180.3804,180.5643,45370.0
2021-05-27 12:30:00,186.53,186.73,186.18,186.33,28763.0,180.545,180.7386,180.2062,180.3514,28763.0
2021-05-27 13:00:00,186.32,186.5,186.1,186.1,13565.0,180.3417,180.5159,180.1288,180.1288,13565.0
2021-05-27 13:30:00,186.09,186.35,186.05,186.1,17160.0,180.1191,180.3707,180.0804,180.1288,17160.0
2021-05-27 14:00:00,186.07,186.19,185.81,185.81,29936.0,180.0997,180.2159,179.8481,179.8481,29936.0
2021-05-27 14:30:00,185.76,185.77,184.88,184.93,44101.0,179.7997,179.8094,178.9479,178.9963,44101.0
2021-05-27 15:00:00,184.92,185.14,184.9,184.96,45247.0,178.9866,179.1996,178.9673,179.0253,45247.0
2021-05-27 15:30:00,184.98,185.84,184.87,185.49,289751.0,179.0447,179.8771,178.9382,179.5383,289751.0
2021-05-28 09:30:00,185.84,186.18,183.02,183.82,27552.0,179.8771,180.2062,177.1476,177.9219,27552.0
2021-05-28 10:00:00,183.9,183.94,182.84,183.18,14451.0,177.9994,178.0381,176.9734,177.3025,14451.0
2021-05-28 10:30:00,183.25,183.48,182.81,183.48,12578.0,177.3702,177.5928,176.9443,177.5928,12578.0
2021-05-28 11:00:00,183.4,183.53,183.1,183.48,8845.0,177.5154,177.6412,177.225,177.5928,8845.0
2021-05-28 11:30:00,183.52,183.72,183.51,183.6,9050.0,177.6316,177.8251,177.6219,177.709,9050.0
2021-05-28 12:00:00,183.62,183.76,183.45,183.59,9780.0,177.7283,177.8638,177.5638,177.6993,9780.0
2021-05-28 12:30:00,183.61,183.66,183.11,183.17,14774.0,177.7187,177.7671,177.2347,177.2928,14774.0
2021-05-28 13:00:00,183.17,183.72,183.13,183.72,21116.0,177.2928,177.8251,177.2541,177.8251,21116.0
2021-05-28 13:30:00,183.68,183.77,183.56,183.62,19934.0,177.7864,177.8735,177.6703,177.7283,19934.0
2021-05-28 14:00:00,183.66,183.71,183.31,183.41,64893.0,177.7671,177.8155,177.4283,177.5251,64893.0
2021-05-28 14:30:00,183.44,183.71,183.36,183.48,14935.0,177.5541,177.8155,177.4767,177.5928,14935.0
2021-05-28 15:00:00,183.6,183.93,183.58,183.82,33403.0,177.709,178.0284,177.6896,177.9219,33403.0
2021-05-28 15:30:00,183.78,183.84,183.26,183.29,84604.0,177.8832,177.9413,177.3799,177.4089,84604.0
2021-06-01 09:30:00,185.25,185.9,184.04,184.35,16660.0,179.306,179.9352,178.1349,178.4349,16660.0
2021-06-01 10:00:00,184.35,184.76,183.91,184.28,15030.0,178.4349,178.8318,178.009,178.3672,15030.0
2021-06-01 10:30:00,184.26,184.35,183.41,183.45,14596.0,178.3478,178.4349,177.5251,177.5638,14596.0
2021-06-01 11:00:00,183.6,184.4,183.6,183.94,14456.0,177.709,178.4833,177.709,178.0381,14456.0
2021-06-01 11:30:00,183.99,184.69,183.99,184.57,17296.0,178.0865,178.764,178.0865,178.6479,17296.0
2021-06-01 12:00:00,184.49,184.75,184.4,184.46,10851.0,178.5704,178.8221,178.4833,178.5414,10851.0
2021-06-01 12:30:00,184.56,184.72,184.35,184.4,10037.0,178.6382,178.793,178.4349,178.4833,10037.0
2021-06-01 13:00:00,184.44,184.46,183.52,183.54,28510.0,178.522,178.5414,177.6316,177.6509,28510.0
2021-06-01 13:30:00,183.57,183.86,183.37,183.75,23745.0,177.6799,177.9606,177.4864,177.8542,23745.0
2021-06-01 14:00:00,183.69,184.36,183.62,184.31,53324.0,177.7961,178.4446,177.7283,178.3962,53324.0
2021-06-01 14:30:00,184.28,184.96,184.16,184.76,19780.0,178.3672,179.0253,178.251,178.8318,19780.0
2021-06-01 15:00:00,184.78,184.78,184.12,184.19,16967.0,178.8511,178.8511,178.2123,178.2801,16967.0
2021-06-01 15:30:00,184.17,184.19,183.5,183.58,66662.0,178.2607,178.2801,177.6122,177.6896,66662.0
2021-06-02 09:30:00,184.11,184.15,182.32,182.33,22174.0,178.2026,178.2413,176.4701,176.4797,22174.0
2021-06-02 10:00:00,182.36,183.1,181.71,181.83,25559.0,176.5088,177.225,175.8796,175.9958,25559.0
2021-06-02 10:30:00,181.83,182.31,181.61,181.99,27545.0,175.9958,176.4604,175.7828,176.1506,27545.0
2021-06-02 11:00:00,182.03,182.43,181.76,182.29,44792.0,176.1894,176.5765,175.928,176.441,44792.0
2021-06-02 11:30:00,182.32,182.39,181.25,181.25,31083.0,176.4701,176.5378,175.4344,175.4344,31083.0
2021-06-02 12:00:00,181.27,181.27,180.53,180.62,37932.0,175.4537,175.4537,174.7375,174.8246,37932.0
2021-06-02 12:30:00,180.59,181.21,180.53,181.07,18697.0,174.7956,175.3957,174.7375,175.2602,18697.0
2021-06-02 13:00:00,181.18,181.22,180.95,181.01,17682.0,175.3666,175.4053,175.144,175.2021,17682.0
2021-06-02 13:30:00,180.96,181.7,180.89,181.54,17904.0,175.1537,175.8699,175.0859,175.7151,17904.0
2021-06-02 14:00:00,181.59,181.7,181.31,181.47,22519.0,175.7635,175.8699,175.4925,175.6473,22519.0
2021-06-02 14:30:00,181.5,181.56,181.05,181.11,31010.0,175.6764,175.7344,175.2408,175.2989,31010.0
2021-06-02 15:00:00,181.18,181.44,181.04,181.34,39632.0,175.3666,175.6183,175.2311,175.5215,39632.0
2021-06-02 15:30:00,181.35,181.37,180.46,180.5,202968.0,175.5312,175.5505,174.6697,174.7085,202968.0
2021-06-03 09:30:00,180.0,180.5,179.11,180.0,55048.0,174.2245,174.7085,173.3631,174.2245,55048.0
2021-06-03 10:00:00,179.84,180.2,179.51,180.0,31260.0,174.0696,174.4181,173.7502,174.2245,31260.0
2021-06-03 10:30:00,179.95,181.21,179.88,181.21,91757.0,174.1761,175.3957,174.1083,175.3957,91757.0
2021-06-03 11:00:00,181.21,183.25,181.03,183.01,117285.0,175.3957,177.3702,175.2214,177.1379,117285.0
2021-06-03 11:30:00,183.09,183.92,182.87,183.92,29574.0,177.2153,178.0187,177.0024,178.0187,29574.0
2021-06-03 12:00:00,183.91,183.91,182.84,182.99,57986.0,178.009,178.009,176.9734,177.1186,57986.0
2021-06-03 12:30:00,183.0,183.13,181.92,182.59,47923.0,177.1282,177.2541,176.0829,176.7314,47923.0
2021-06-03 13:00:00,182.56,183.1,182.49,183.08,13991.0,176.7024,177.225,176.6346,177.2057,13991.0
2021-06-03 13:30:00,182.98,183.38,182.71,182.94,68127.0,177.1089,177.496,176.8475,177.0702,68127.0
2021-06-03 14:00:00,182.92,183.16,182.44,182.96,51784.0,177.0508,177.2831,176.5862,177.0895,51784.0
2021-06-03 14:30:00,183.02,183.22,182.83,183.0,19851.0,177.1476,177.3412,176.9637,177.1282,19851.0
2021-06-03 15:00:00,182.99,183.21,182.67,183.05,42795.0,177.1186,177.3315,176.8088,177.1766,42795.0
2021-06-03 15:30:00,183.03,183.19,182.77,182.99,148431.0,177.1573,177.3121,176.9056,177.1186,148431.0
2021-06-04 09:30:00,183.43,184.31,181.35,181.6,35376.0,177.5444,178.3962,175.5312,175.7732,35376.0
2021-06-04 10:00:00,181.58,181.6,180.22,180.63,23125.0,175.7538,175.7732,174.4374,174.8343,23125.0
2021-06-04 10:30:00,180.79,180.85,180.05,180.24,27356.0,174.9891,175.0472,174.2729,174.4568,27356.0
2021-06-04 11:00:00,180.15,180.33,179.25,179.28,20187.0,174.3697,174.5439,173.4986,173.5276,20187.0
2021-06-04 11:30:00,179.23,179.37,178.71,178.98,41992.0,173.4792,173.6147,172.9759,173.2372,41992.0
2021-06-04 12:00:00,178.98,179.14,178.67,179.09,26121.0,173.2372,173.3921,172.9372,173.3437,26121.0
2021-06-04 12:30:00,179.05,179.43,179.04,179.4,17428.0,173.305,173.6728,173.2953,173.6437,17428.0
2021-06-04 13:00:00,179.42,179.74,179.39,179.6,22644.0,173.6631,173.9728,173.6341,173.8373,22644.0
2021-06-04 13:30:00,179.6,179.92,179.38,179.43,24897.0,173.8373,174.1471,173.6244,173.6728,24897.0
2021-06-04 14:00:00,179.4,179.56,178.91,179.09,146315.0,173.6437,173.7986,173.1695,173.3437,146315.0
2021-06-04 14:30:00,179.09,179.4,178.91,179.4,132968.0,173.3437,173.6437,173.1695,173.6437,132968.0
2021-06-04 15:00:00,179.34,179.46,178.94,179.24,75325.0,173.5857,173.7018,173.1985,173.4889,75325.0
2021-06-04 15:30:00,179.24,179.68,179.13,179.61,157225.0,173.4889,173.9148,173.3824,173.847,157225.0
2021-06-07 09:30:00,180.55,182.52,180.28,181.19,92126.0,174.7568,176.6636,174.4955,175.3763,92126.0
2021-06-07 10:00:00,181.14,181.72,180.73,181.05,52868.0,175.3279,175.8893,174.9311,175.2408,52868.0
2021-06-07 10:30:00,180.9,181.21,179.92,180.02,37758.0,175.0956,175.3957,174.1471,174.2439,37758.0
2021-06-07 11:00:00,180.19,180.28,179.13,179.29,27736.0,174.4084,174.4955,173.3824,173.5373,27736.0
2021-06-07 11:30:00,179.4,179.4,178.3,178.44,23512.0,173.6437,173.6437,172.579,172.7145,23512.0
2021-06-07 12:00:00,178.51,178.57,177.84,178.17,31119.0,172.7823,172.8404,172.1338,172.4532,31119.0
2021-06-07 12:30:00,178.0,178.0,177.5,177.88,19904.0,172.2887,172.2887,171.8047,172.1725,19904.0
2021-06-07 13:00:00,177.86,178.32,177.67,178.2,24570.0,172.1532,172.5984,171.9693,172.4822,24570.0
2021-06-07 13:30:00,178.19,178.31,177.6,178.09,23770.0,172.4726,172.5887,171.9015,172.3758,23770.0
2021-06-07 14:00:00,177.94,178.31,177.87,177.99,45921.0,172.2306,172.5887,172.1628,172.279,45921.0
2021-06-07 14:30:00,177.97,178.03,177.78,178.02,25903.0,172.2596,172.3177,172.0757,172.308,25903.0
2021-06-07 15:00:00,177.98,178.06,177.79,178.02,29163.0,172.2693,172.3467,172.0854,172.308,29163.0
2021-06-07 15:30:00,177.98,178.14,177.79,177.99,125049.0,172.2693,172.4242,172.0854,172.279,125049.0
2021-06-08 09:30:00,177.97,178.26,176.7,177.75,181590.0,172.2596,172.5403,171.0304,172.0467,181590.0
2021-06-08 10:00:00,177.66,179.38,176.85,179.21,183185.0,171.9596,173.6244,171.1756,173.4598,183185.0
2021-06-08 10:30:00,179.13,180.09,179.13,179.92,55162.0,173.3824,174.3116,173.3824,174.1471,55162.0
2021-06-08 11:00:00,179.95,180.13,179.06,179.72,51184.0,174.1761,174.3503,173.3147,173.9535,51184.0
2021-06-08 11:30:00,179.71,180.94,179.42,180.6,57955.0,173.9438,175.1343,173.6631,174.8052,57955.0
2021-06-08 12:00:00,180.54,180.68,179.76,179.9,31925.0,174.7472,174.8827,173.9922,174.1277,31925.0
2021-06-08 12:30:00,179.9,179.96,179.08,179.34,25376.0,174.1277,174.1858,173.334,173.5857,25376.0
2021-06-08 13:00:00,179.33,179.56,179.16,179.2,29815.0,173.576,173.7986,173.4114,173.4502,29815.0
2021-06-08 13:30:00,179.25,179.67,179.24,179.61,27016.0,173.4986,173.9051,173.4889,173.847,27016.0
2021-06-08 14:00:00,179.65,179.88,179.45,179.75,32114.0,173.8857,174.1083,173.6921,173.9825,32114.0
2021-06-08 14:30:00,179.7,179.76,179.18,179.31,41021.0,173.9341,173.9922,173.4308,173.5566,41021.0
2021-06-08 15:00:00,179.33,179.95,179.22,179.66,78991.0,173.576,174.1761,173.4695,173.8954,78991.0
2021-06-08 15:30:00,179.65,179.87,178.97,179.0,250778.0,173.8857,174.0987,173.2275,173.2566,250778.0
2021-06-09 09:30:00,178.57,179.36,177.0,178.84,54745.0,172.8404,173.605,171.3208,173.1017,54745.0
2021-06-09 10:00:00,179.02,179.82,178.96,179.12,32752.0,173.2759,174.0503,173.2179,173.3727,32752.0
2021-06-09 10:30:00,179.07,179.63,179.01,179.22,43011.0,173.3243,173.8664,173.2663,173.4695,43011.0
2021-06-09 11:00:00,179.16,179.36,178.88,179.1,37790.0,173.4114,173.605,173.1404,173.3534,37790.0
2021-06-09 11:30:00,179.1,179.28,178.78,178.78,17365.0,173.3534,173.5276,173.0436,173.0436,17365.0
2021-06-09 12:00:00,178.84,179.04,178.63,178.75,16298.0,173.1017,173.2953,172.8985,173.0146,16298.0
2021-06-09 12:30:00,178.73,179.04,178.54,178.74,22211.0,172.9952,173.2953,172.8113,173.0049,22211.0
2021-06-09 13:00:00,178.73,178.78,178.55,178.65,15364.0,172.9952,173.0436,172.821,172.9178,15364.0
2021-06-09 13:30:00,178.61,178.66,178.23,178.25,18625.0,172.8791,172.9275,172.5113,172.5306,18625.0
2021-06-09 14:00:00,178.25,178.74,178.13,178.74,32290.0,172.5306,173.0049,172.4145,173.0049,32290.0
2021-06-09 14:30:00,178.7,179.01,178.61,178.92,25484.0,172.9662,173.2663,172.8791,173.1791,25484.0
2021-06-09 15:00:00,178.86,179.12,178.76,178.94,26381.0,173.1211,173.3727,173.0243,173.1985,26381.0
2021-06-09 15:30:00,178.95,179.23,178.57,178.66,110136.0,173.2082,173.4792,172.8404,172.9275,110136.0
2021-06-10 09:30:00,180.13,180.25,178.43,178.77,22500.0,174.3503,174.4665,172.7049,173.034,22500.0
2021-06-10 10:00:00,178.77,178.86,178.02,178.02,20134.0,173.034,173.1211,172.308,172.308,20134.0
2021-06-10 10:30:00,178.09,178.09,175.67,175.9,64202.0,172.3758,172.3758,170.0334,170.256,64202.0
2021-06-10 11:00:00,175.95,176.18,175.2,175.84,50036.0,170.3044,170.5271,169.5785,170.198,50036.0
2021-06-10 11:30:00,175.69,175.69,175.08,175.4,46403.0,170.0528,170.0528,169.4624,169.7721,46403.0
2021-06-10 12:00:00,175.5,176.07,175.33,175.63,20506.0,169.8689,170.4206,169.7043,169.9947,20506.0
2021-06-10 12:30:00,175.6,175.61,174.12,174.72,128100.0,169.9657,169.9754,168.5332,169.1139,128100.0
2021-06-10 13:00:00,174.8,174.86,174.12,174.33,70830.0,169.1913,169.2494,168.5332,168.7364,70830.0
2021-06-10 13:30:00,174.35,174.43,173.81,173.97,57540.0,168.7558,168.8332,168.2331,168.388,57540.0
2021-06-10 14:00:00,173.93,174.08,173.57,173.91,30127.0,168.3493,168.4944,168.0008,168.3299,30127.0
2021-06-10 14:30:00,173.92,174.14,173.4,173.45,56736.0,168.3396,168.5525,167.8363,167.8847,56736.0
2021-06-10 15:00:00,173.39,174.0,173.12,173.49,42318.0,167.8266,168.417,167.5652,167.9234,42318.0
2021-06-10 15:30:00,173.55,173.95,173.01,173.09,298257.0,167.9814,168.3686,167.4588,167.5362,298257.0
2021-06-11 09:30:00,174.91,176.05,174.43,174.63,53148.0,169.2978,170.4012,168.8332,169.0268,53148.0
2021-06-11 10:00:00,174.73,175.23,174.42,174.5,24785.0,169.1236,169.6075,168.8235,168.901,24785.0
2021-06-11 10:30:00,174.5,174.73,174.05,174.19,10863.0,168.901,169.1236,168.4654,168.6009,10863.0
2021-06-11 11:00:00,174.09,174.43,173.89,174.0,13342.0,168.5041,168.8332,168.3105,168.417,13342.0
2021-06-11 11:30:00,173.91,174.38,173.91,174.03,14417.0,168.3299,168.7848,168.3299,168.446,14417.0
2021-06-11 12:00:00,174.03,174.03,173.8,173.81,9464.0,168.446,168.446,168.2234,168.2331,9464.0
2021-06-11 12:30:00,173.87,174.0,173.77,173.9,10792.0,168.2912,168.417,168.1944,168.3202,10792.0
2021-06-11 13:00:00,173.89,174.3,173.87,173.95,45135.0,168.3105,168.7074,168.2912,168.3686,45135.0
2021-06-11 13:30:00,173.98,174.78,173.94,174.56,67087.0,168.3977,169.172,168.3589,168.959,67087.0
2021-06-11 14:00:00,174.46,174.47,173.99,174.11,113588.0,168.8623,168.8719,168.4073,168.5235,113588.0
2021-06-11 14:30:00,174.14,174.15,173.86,173.97,20736.0,168.5525,168.5622,168.2815,168.388,20736.0
2021-06-11 15:00:00,174.0,174.11,173.76,173.88,30193.0,168.417,168.5235,168.1847,168.3009,30193.0
2021-06-11 15:30:00,173.92,174.43,173.78,174.26,71418.0,168.3396,168.8332,168.2041,168.6687,71418.0
2021-06-14 09:30:00,173.99,174.96,173.57,173.62,23552.0,168.4073,169.3462,168.0008,168.0492,23552.0
2021-06-14 10:00:00,173.69,174.05,173.58,173.7,17872.0,168.117,168.4654,168.0105,168.1266,17872.0
2021-06-14 10:30:00,173.71,174.05,173.64,173.95,26463.0,168.1363,168.4654,168.0686,168.3686,26463.0
2021-06-14 11:00:00,173.97,174.34,172.77,172.79,32326.0,168.388,168.7461,167.2265,167.2458,32326.0
2021-06-14 11:30:00,172.85,172.85,172.21,172.49,21993.0,167.3039,167.3039,166.6844,166.9555,21993.0
2021-06-14 12:00:00,172.55,172.85,172.39,172.71,16417.0,167.0135,167.3039,166.8587,167.1684,16417.0
2021-06-14 12:30:00,172.67,172.71,172.22,172.25,13724.0,167.1297,167.1684,166.6941,166.7232,13724.0
2021-06-14 13:00:00,172.25,172.33,172.06,172.12,21388.0,166.7232,166.8006,166.5393,166.5973,21388.0
2021-06-14 13:30:00,172.16,172.16,170.97,171.15,54437.0,166.636,166.636,165.4842,165.6585,54437.0
2021-06-14 14:00:00,171.15,171.3,170.55,170.63,67433.0,165.6585,165.8036,165.0777,165.1551,67433.0
2021-06-14 14:30:00,170.56,171.64,170.56,171.57,56019.0,165.0874,166.1327,165.0874,166.065,56019.0
2021-06-14 15:00:00,171.59,171.66,171.18,171.26,43764.0,166.0843,166.1521,165.6875,165.7649,43764.0
2021-06-14 15:30:00,171.25,172.15,171.25,171.69,184169.0,165.7552,166.6264,165.7552,166.1811,184169.0
2021-06-15 09:30:00,172.04,173.23,170.88,171.73,33080.0,166.5199,167.6717,165.3971,166.2198,33080.0
2021-06-15 10:00:00,171.78,172.4,171.55,171.65,12531.0,166.2682,166.8683,166.0456,166.1424,12531.0
2021-06-15 10:30:00,171.74,171.81,171.07,171.6,16076.0,166.2295,166.2973,165.581,166.094,16076.0
2021-06-15 11:00:00,171.55,171.98,171.34,171.94,12173.0,166.0456,166.4618,165.8424,166.4231,12173.0
2021-06-15 11:30:00,171.86,171.86,171.14,171.35,10217.0,166.3457,166.3457,165.6488,165.852,10217.0
2021-06-15 12:00:00,171.4,171.55,171.28,171.35,12489.0,165.9004,166.0456,165.7843,165.852,12489.0
2021-06-15 12:30:00,171.46,171.52,171.27,171.49,7864.0,165.9585,166.0166,165.7746,165.9875,7864.0
2021-06-15 13:00:00,171.48,171.52,171.33,171.44,11931.0,165.9779,166.0166,165.8327,165.9392,11931.0
2021-06-15 13:30:00,171.41,172.06,171.35,171.96,18075.0,165.9101,166.5393,165.852,166.4425,18075.0
2021-06-15 14:00:00,171.96,172.05,171.59,171.84,17608.0,166.4425,166.5296,166.0843,166.3263,17608.0
2021-06-15 14:30:00,171.91,172.56,171.85,172.35,28464.0,166.3941,167.0232,166.336,166.82,28464.0
2021-06-15 15:00:00,172.3,172.6,172.11,172.42,46503.0,166.7716,167.0619,166.5877,166.8877,46503.0
2021-06-15 15:30:00,172.42,172.43,171.94,172.1,57131.0,166.8877,166.8974,166.4231,166.578,57131.0
2021-06-16 09:30:00,171.39,171.4,169.66,169.85,34740.0,165.8908,165.9004,164.2163,164.4002,34740.0
2021-06-16 10:00:00,169.96,170.81,169.68,169.79,15908.0,164.5066,165.3294,164.2356,164.3421,15908.0
2021-06-16 10:30:00,169.73,170.76,169.73,170.72,11960.0,164.284,165.281,164.284,165.2423,11960.0
2021-06-16 11:00:00,170.71,171.08,170.35,170.68,18971.0,165.2326,165.5907,164.8841,165.2035,18971.0
2021-06-16 11:30:00,170.75,171.42,170.68,171.42,13874.0,165.2713,165.9198,165.2035,165.9198,13874.0
2021-06-16 12:00:00,171.38,171.57,171.03,171.34,22874.0,165.8811,166.065,165.5423,165.8424,22874.0
2021-06-16 12:30:00,171.32,171.83,171.2,171.78,27459.0,165.823,166.3166,165.7069,166.2682,27459.0
2021-06-16 13:00:00,171.66,171.66,171.32,171.33,9177.0,166.1521,166.1521,165.823,165.8327,9177.0
2021-06-16 13:30:00,171.19,171.73,171.1,171.44,8082.0,165.6972,166.2198,165.6101,165.9392,8082.0
2021-06-16 14:00:00,171.35,172.29,170.5,170.97,23391.0,165.852,166.7619,165.0293,165.4842,23391.0
2021-06-16 14:30:00,170.77,171.28,170.63,171.11,15596.0,165.2906,165.7843,165.1551,165.6197,15596.0
2021-06-16 15:00:00,171.04,171.39,170.91,171.04,19684.0,165.552,165.8908,165.4262,165.552,19684.0
2021-06-16 15:30:00,171.05,171.13,170.32,170.39,57317.0,165.5617,165.6391,164.8551,164.9228,57317.0
2021-06-17 09:30:00,170.63,171.29,168.87,168.98,36050.0,165.1551,165.794,163.4516,163.5581,36050.0
2021-06-17 10:00:00,168.99,169.23,168.0,168.03,27076.0,163.5678,163.8001,162.6095,162.6386,27076.0
2021-06-17 10:30:00,167.96,168.34,167.62,167.63,27194.0,162.5708,162.9386,162.2417,162.2514,27194.0
2021-06-17 11:00:00,167.56,167.73,167.01,167.29,23274.0,162.1836,162.3482,161.6513,161.9223,23274.0
2021-06-17 11:30:00,167.28,167.28,165.53,165.56,30524.0,161.9126,161.9126,160.2188,160.2478,30524.0
2021-06-17 12:00:00,165.56,165.84,164.3,164.45,71285.0,160.2478,160.5188,159.0282,159.1734,71285.0
2021-06-17 12:30:00,164.43,165.25,164.33,164.98,56295.0,159.1541,159.9478,159.0573,159.6864,56295.0
2021-06-17 13:00:00,165.02,165.81,165.0,165.27,57627.0,159.7251,160.4898,159.7058,159.9671,57627.0
2021-06-17 13:30:00,165.3,165.78,165.07,165.61,51244.0,159.9962,160.4608,159.7735,160.2962,51244.0
2021-06-17 14:00:00,165.62,166.3,165.45,166.03,78533.0,160.3059,160.9641,160.1413,160.7027,78533.0
2021-06-17 14:30:00,166.1,166.13,165.73,165.88,56637.0,160.7705,160.7995,160.4124,160.5576,56637.0
2021-06-17 15:00:00,165.88,166.54,165.75,166.46,77294.0,160.5576,161.1964,160.4317,161.1189,77294.0
2021-06-17 15:30:00,166.44,166.74,165.89,166.05,209577.0,161.0996,161.39,160.5672,160.7221,209577.0
2021-06-18 09:30:00,164.64,165.92,163.0,165.7,192006.0,159.3573,160.5963,157.77,160.3833,192006.0
2021-06-18 10:00:00,165.55,165.57,164.36,164.56,53939.0,160.2381,160.2575,159.0863,159.2799,53939.0
2021-06-18 10:30:00,164.69,164.81,164.08,164.24,43017.0,159.4057,159.5219,158.8153,158.9702,43017.0
2021-06-18 11:00:00,164.24,165.08,164.16,164.73,39816.0,158.9702,159.7832,158.8927,159.4444,39816.0
2021-06-18 11:30:00,164.75,165.68,164.72,165.55,23474.0,159.4638,160.364,159.4348,160.2381,23474.0
2021-06-18 12:00:00,165.51,165.62,165.26,165.45,26072.0,160.1994,160.3059,159.9574,160.1413,26072.0
2021-06-18 12:30:00,165.5,165.63,165.31,165.6,19752.0,160.1897,160.3156,160.0058,160.2865,19752.0
2021-06-18 13:00:00,165.68,166.25,165.54,166.16,21139.0,160.364,160.9157,160.2285,160.8286,21139.0
2021-06-18 13:30:00,166.16,166.66,166.13,166.35,20019.0,160.8286,161.3125,160.7995,161.0125,20019.0
2021-06-18 14:00:00,166.32,167.2,166.15,166.99,32859.0,160.9834,161.8352,160.8189,161.6319,32859.0
2021-06-18 14:30:00,167.02,167.23,166.65,167.08,66323.0,161.661,161.8642,161.3028,161.719,66323.0
2021-06-18 15:00:00,167.07,167.07,166.57,166.86,61592.0,161.7094,161.7094,161.2254,161.5061,61592.0
2021-06-18 15:30:00,166.86,166.93,165.83,165.84,114410.0,161.5061,161.5739,160.5092,160.5188,114410.0
2021-06-21 09:30:00,167.5,169.44,167.12,168.69,34760.0,162.1256,164.0033,161.7578,163.2774,34760.0
2021-06-21 10:00:00,168.67,169.57,168.66,169.06,29102.0,163.258,164.1292,163.2484,163.6355,29102.0
2021-06-21 10:30:00,169.11,169.32,168.18,169.28,16689.0,163.6839,163.8872,162.7838,163.8485,16689.0
2021-06-21 11:00:00,169.26,169.26,168.53,168.96,20439.0,163.8291,163.8291,163.1225,163.5387,20439.0
2021-06-21 11:30:00,169.0,169.62,169.0,169.37,17634.0,163.5774,164.1775,163.5774,163.9356,17634.0
2021-06-21 12:00:00,169.31,169.48,168.93,169.09,16634.0,163.8775,164.042,163.5097,163.6646,16634.0
2021-06-21 12:30:00,168.93,169.21,168.47,168.48,10349.0,163.5097,163.7807,163.0644,163.0741,10349.0
2021-06-21 13:00:00,168.51,169.08,168.49,168.95,13754.0,163.1032,163.6549,163.0838,163.529,13754.0
2021-06-21 13:30:00,168.9,169.51,168.9,169.38,9392.0,163.4806,164.0711,163.4806,163.9452,9392.0
2021-06-21 14:00:00,169.44,169.53,169.09,169.16,10765.0,164.0033,164.0904,163.6646,163.7323,10765.0
2021-06-21 14:30:00,169.16,169.28,168.97,169.28,7881.0,163.7323,163.8485,163.5484,163.8485,7881.0
2021-06-21 15:00:00,169.17,169.44,169.01,169.29,16951.0,163.742,164.0033,163.5871,163.8581,16951.0
2021-06-21 15:30:00,169.23,169.27,168.84,168.94,56900.0,163.8001,163.8388,163.4226,163.5194,56900.0
2021-06-22 09:30:00,169.77,169.79,168.11,169.32,23977.0,164.3227,164.3421,162.716,163.8872,23977.0
2021-06-22 10:00:00,169.5,169.7,169.03,169.63,19127.0,164.0614,164.255,163.6065,164.1872,19127.0
2021-06-22 10:30:00,169.55,169.92,169.27,169.78,38553.0,164.1098,164.4679,163.8388,164.3324,38553.0
2021-06-22 11:00:00,169.84,170.22,169.72,170.05,13369.0,164.3905,164.7583,164.2743,164.5938,13369.0
2021-06-22 11:30:00,169.88,170.09,169.47,169.78,9499.0,164.4292,164.6325,164.0324,164.3324,9499.0
2021-06-22 12:00:00,169.67,169.85,169.46,169.71,11355.0,164.2259,164.4002,164.0227,164.2647,11355.0
2021-06-22 12:30:00,169.63,169.63,169.23,169.25,16488.0,164.1872,164.1872,163.8001,163.8194,16488.0
2021-06-22 13:00:00,169.36,169.56,169.24,169.51,7214.0,163.9259,164.1195,163.8097,164.0711,7214.0
2021-06-22 13:30:00,169.61,170.47,169.58,170.3,15673.0,164.1679,165.0003,164.1388,164.8357,15673.0
2021-06-22 14:00:00,170.22,170.32,170.0,170.26,9080.0,164.7583,164.8551,164.5454,164.797,9080.0
2021-06-22 14:30:00,170.31,170.33,170.01,170.03,6260.0,164.8454,164.8648,164.555,164.5744,6260.0
2021-06-22 15:00:00,170.11,170.46,170.04,170.4,11983.0,164.6518,164.9906,164.5841,164.9325,11983.0
2021-06-22 15:30:00,170.43,170.51,169.8,169.9,96658.0,164.9616,165.039,164.3518,164.4486,96658.0
2021-06-23 09:30:00,169.72,170.65,168.88,169.31,28325.0,164.2743,165.1745,163.4613,163.8775,28325.0
2021-06-23 10:00:00,169.31,170.41,169.0,170.08,21723.0,163.8775,164.9422,163.5774,164.6228,21723.0
2021-06-23 10:30:00,170.05,170.31,169.5,170.23,12726.0,164.5938,164.8454,164.0614,164.768,12726.0
2021-06-23 11:00:00,170.2,170.63,169.79,170.34,31530.0,164.7389,165.1551,164.3421,164.8744,31530.0
2021-06-23 11:30:00,170.38,170.54,170.07,170.5,10374.0,164.9132,165.068,164.6131,165.0293,10374.0
2021-06-23 12:00:00,170.45,170.86,170.41,170.59,8598.0,164.9809,165.3778,164.9422,165.1164,8598.0
2021-06-23 12:30:00,170.59,170.96,170.56,170.9,23178.0,165.1164,165.4746,165.0874,165.4165,23178.0
2021-06-23 13:00:00,170.89,171.12,170.85,171.12,10043.0,165.4068,165.6294,165.3681,165.6294,10043.0
2021-06-23 13:30:00,171.23,171.47,171.14,171.43,10446.0,165.7359,165.9682,165.6488,165.9295,10446.0
2021-06-23 14:00:00,171.4,171.54,171.17,171.45,21346.0,165.9004,166.0359,165.6778,165.9488,21346.0
2021-06-23 14:30:00,171.41,171.47,171.25,171.31,12757.0,165.9101,165.9682,165.7552,165.8133,12757.0
2021-06-23 15:00:00,171.31,171.31,170.73,170.85,13790.0,165.8133,165.8133,165.2519,165.3681,13790.0
2021-06-23 15:30:00,170.84,171.08,170.23,170.25,59153.0,165.3584,165.5907,164.768,164.7873,59153.0
2021-06-24 09:30:00,172.19,173.45,171.63,171.7,122168.0,166.6651,167.8847,166.1231,166.1908,122168.0
2021-06-24 10:00:00,171.73,172.93,171.57,172.5,64224.0,166.2198,167.3813,166.065,166.9651,64224.0
2021-06-24 10:30:00,172.47,173.2,172.38,173.19,133098.0,166.9361,167.6427,166.849,167.633,133098.0
2021-06-24 11:00:00,173.09,173.19,172.2,172.47,86149.0,167.5362,167.633,166.6748,166.9361,86149.0
2021-06-24 11:30:00,172.47,172.68,172.05,172.16,91275.0,166.9361,167.1394,166.5296,166.636,91275.0
2021-06-24 12:00:00,172.3,172.79,172.2,172.74,48530.0,166.7716,167.2458,166.6748,167.1974,48530.0
2021-06-24 12:30:00,172.75,176.14,172.74,176.0,244343.0,167.2071,170.4883,167.1974,170.3528,244343.0
2021-06-24 13:00:00,176.15,176.3,175.36,175.38,190597.0,170.498,170.6432,169.7334,169.7527,190597.0
2021-06-24 13:30:00,175.42,176.23,175.41,176.09,86311.0,169.7914,170.5755,169.7818,170.44,86311.0
2021-06-24 14:00:00,176.05,176.05,175.47,175.91,74246.0,170.4012,170.4012,169.8398,170.2657,74246.0
2021-06-24 14:30:00,175.94,176.74,175.6,176.6,68650.0,170.2948,171.0691,169.9657,170.9336,68650.0
2021-06-24 15:00:00,176.54,177.06,176.28,176.82,77470.0,170.8755,171.3788,170.6239,171.1465,77470.0
2021-06-24 15:30:00,176.77,177.0,175.8,175.92,315609.0,171.0981,171.3208,170.1593,170.2754,315609.0
2021-06-25 09:30:00,181.0,181.38,177.08,177.27,148655.0,175.1924,175.5602,171.3982,171.5821,148655.0
2021-06-25 10:00:00,177.27,178.59,177.22,177.44,88972.0,171.5821,172.8597,171.5337,171.7466,88972.0
2021-06-25 10:30:00,177.54,178.12,176.91,177.7,63972.0,171.8434,172.4048,171.2336,171.9983,63972.0
2021-06-25 11:00:00,177.71,178.23,177.71,178.09,49023.0,172.008,172.5113,172.008,172.3758,49023.0
2021-06-25 11:30:00,178.04,178.76,177.9,178.66,30021.0,172.3274,173.0243,172.1919,172.9275,30021.0
2021-06-25 12:00:00,178.72,178.92,178.47,178.49,46691.0,172.9856,173.1791,172.7436,172.7629,46691.0
2021-06-25 12:30:00,178.44,178.63,178.03,178.1,18560.0,172.7145,172.8985,172.3177,172.3855,18560.0
2021-06-25 13:00:00,178.1,178.34,177.9,178.16,19774.0,172.3855,172.6178,172.1919,172.4435,19774.0
2021-06-25 13:30:00,178.22,178.46,178.07,178.24,14445.0,172.5016,172.7339,172.3564,172.521,14445.0
2021-06-25 14:00:00,178.14,178.28,177.9,178.09,26488.0,172.4242,172.5597,172.1919,172.3758,26488.0
2021-06-25 14:30:00,178.09,178.22,178.0,178.06,25754.0,172.3758,172.5016,172.2887,172.3467,25754.0
2021-06-25 15:00:00,178.06,178.61,178.0,178.03,40973.0,172.3467,172.8791,172.2887,172.3177,40973.0
2021-06-25 15:30:00,178.0,178.22,177.5,177.68,151036.0,172.2887,172.5016,171.8047,171.9789,151036.0
2021-06-28 09:30:00,177.61,178.18,175.56,176.97,57315.0,171.9112,172.4629,169.927,171.2917,57315.0
2021-06-28 10:00:00,177.21,177.21,176.12,176.67,20859.0,171.524,171.524,170.469,171.0013,20859.0
2021-06-28 10:30:00,176.67,176.9,176.17,176.6,20161.0,171.0013,171.224,170.5174,170.9336,20161.0
2021-06-28 11:00:00,176.54,176.6,175.9,176.0,19244.0,170.8755,170.9336,170.256,170.3528,19244.0
2021-06-28 11:30:00,176.0,176.58,175.85,176.57,17996.0,170.3528,170.9142,170.2077,170.9045,17996.0
2021-06-28 12:00:00,176.61,177.04,176.5,177.0,13598.0,170.9433,171.3595,170.8368,171.3208,13598.0
2021-06-28 12:30:00,176.87,177.03,176.7,176.83,13611.0,171.1949,171.3498,171.0304,171.1562,13611.0
2021-06-28 13:00:00,176.86,176.86,176.36,176.42,13456.0,171.1852,171.1852,170.7013,170.7594,13456.0
2021-06-28 13:30:00,176.47,176.59,176.19,176.51,16291.0,170.8078,170.9239,170.5367,170.8465,16291.0
2021-06-28 14:00:00,176.47,176.68,176.3,176.48,18370.0,170.8078,171.011,170.6432,170.8174,18370.0
2021-06-28 14:30:00,176.5,176.5,176.05,176.07,16894.0,170.8368,170.8368,170.4012,170.4206,16894.0
2021-06-28 15:00:00,176.15,176.48,175.78,176.38,28110.0,170.498,170.8174,170.1399,170.7206,28110.0
2021-06-28 15:30:00,176.43,177.15,176.26,177.02,91502.0,170.769,171.4659,170.6045,171.3401,91502.0
2021-06-29 09:30:00,178.17,179.44,176.1,176.61,30395.0,172.4532,173.6825,170.4496,170.9433,30395.0
2021-06-29 10:00:00,176.69,176.69,175.2,175.63,29874.0,171.0207,171.0207,169.5785,169.9947,29874.0
2021-06-29 10:30:00,175.57,175.81,174.36,175.05,46404.0,169.9366,170.1689,168.7655,169.4333,46404.0
2021-06-29 11:00:00,175.05,175.05,174.08,174.24,33242.0,169.4333,169.4333,168.4944,168.6493,33242.0
2021-06-29 11:30:00,174.1,174.26,173.51,173.64,25464.0,168.5138,168.6687,167.9427,168.0686,25464.0
2021-06-29 12:00:00,173.65,173.85,173.39,173.53,14444.0,168.0782,168.2718,167.8266,167.9621,14444.0
2021-06-29 12:30:00,173.53,173.62,173.36,173.61,18031.0,167.9621,168.0492,167.7975,168.0395,18031.0
2021-06-29 13:00:00,173.63,173.85,173.48,173.77,21270.0,168.0589,168.2718,167.9137,168.1944,21270.0
2021-06-29 13:30:00,173.82,174.05,173.66,173.85,19655.0,168.2428,168.4654,168.0879,168.2718,19655.0
2021-06-29 14:00:00,173.89,173.89,173.59,173.69,16957.0,168.3105,168.3105,168.0202,168.117,16957.0
2021-06-29 14:30:00,173.66,173.69,173.14,173.36,19338.0,168.0879,168.117,167.5846,167.7975,19338.0
2021-06-29 15:00:00,173.35,173.84,173.26,173.84,19622.0,167.7879,168.2621,167.7008,168.2621,19622.0
2021-06-29 15:30:00,173.79,174.22,173.58,174.09,77727.0,168.2137,168.63,168.0105,168.5041,77727.0
2021-06-30 09:30:00,173.23,173.45,171.51,172.57,84357.0,167.6717,167.8847,166.0069,167.0329,84357.0
2021-06-30 10:00:00,172.34,172.48,171.59,171.74,48688.0,166.8103,166.9458,166.0843,166.2295,48688.0
2021-06-30 10:30:00,171.8,172.64,171.41,172.31,90207.0,166.2876,167.1006,165.9101,166.7812,90207.0
2021-06-30 11:00:00,172.34,172.92,172.27,172.65,25420.0,166.8103,167.3717,166.7425,167.1103,25420.0
2021-06-30 11:30:00,172.72,172.94,172.31,172.63,20473.0,167.1781,167.391,166.7812,167.091,20473.0
2021-06-30 12:00:00,172.69,172.88,172.48,172.77,29502.0,167.149,167.3329,166.9458,167.2265,29502.0
2021-06-30 12:30:00,172.76,173.17,172.59,172.72,25086.0,167.2168,167.6136,167.0523,167.1781,25086.0
2021-06-30 13:00:00,172.68,172.71,172.11,172.36,13112.0,167.1394,167.1684,166.5877,166.8296,13112.0
2021-06-30 13:30:00,172.36,172.65,172.33,172.63,10151.0,166.8296,167.1103,166.8006,167.091,10151.0
2021-06-30 14:00:00,172.66,173.25,172.63,173.25,20476.0,167.12,167.6911,167.091,167.6911,20476.0
2021-06-30 14:30:00,173.22,173.76,173.09,173.75,13679.0,167.662,168.1847,167.5362,168.175,13679.0
2021-06-30 15:00:00,173.74,174.0,173.45,174.0,14563.0,168.1654,168.417,167.8847,168.417,14563.0
2021-06-30 15:30:00,173.91,174.29,173.74,174.03,92937.0,168.3299,168.6977,168.1654,168.446,92937.0
2021-07-01 09:30:00,174.64,175.49,173.34,174.38,15827.0,169.0365,169.8592,167.7782,168.7848,15827.0
2021-07-01 10:00:00,174.11,174.51,173.59,174.16,14230.0,168.5235,168.9106,168.0202,168.5719,14230.0
2021-07-01 10:30:00,174.16,174.47,173.56,174.08,41058.0,168.5719,168.8719,167.9911,168.4944,41058.0
2021-07-01 11:00:00,173.91,174.06,173.3,173.43,43593.0,168.3299,168.4751,167.7395,167.8653,43593.0
2021-07-01 11:30:00,173.5,174.14,173.3,173.95,47721.0,167.9331,168.5525,167.7395,168.3686,47721.0
2021-07-01 12:00:00,173.88,173.95,173.51,173.58,7452.0,168.3009,168.3686,167.9427,168.0105,7452.0
2021-07-01 12:30:00,173.5,173.95,173.5,173.83,9130.0,167.9331,168.3686,167.9331,168.2525,9130.0
2021-07-01 13:00:00,173.78,174.2,173.78,174.2,5915.0,168.2041,168.6106,168.2041,168.6106,5915.0
2021-07-01 13:30:00,174.29,174.29,173.92,173.92,8144.0,168.6977,168.6977,168.3396,168.3396,8144.0
2021-07-01 14:00:00,174.01,174.12,173.86,174.08,9119.0,168.4267,168.5332,168.2815,168.4944,9119.0
2021-07-01 14:30:00,174.13,174.13,173.86,174.06,8749.0,168.5428,168.5428,168.2815,168.4751,8749.0
2021-07-01 15:00:00,174.06,174.22,173.88,173.89,14384.0,168.4751,168.63,168.3009,168.3105,14384.0
2021-07-01 15:30:00,173.92,174.07,173.11,173.82,218672.0,168.3396,168.4848,167.5556,168.2428,218672.0
2021-07-02 09:30:00,173.32,173.47,170.83,171.77,43328.0,167.7588,167.904,165.3487,166.2586,43328.0
2021-07-02 10:00:00,171.63,172.34,171.6,171.91,23557.0,166.1231,166.8103,166.094,166.3941,23557.0
2021-07-02 10:30:00,171.95,172.93,171.8,172.81,81427.0,166.4328,167.3813,166.2876,167.2652,81427.0
2021-07-02 11:00:00,172.81,173.02,171.99,172.5,24661.0,167.2652,167.4685,166.4715,166.9651,24661.0
2021-07-02 11:30:00,172.5,172.5,171.75,171.88,14636.0,166.9651,166.9651,166.2392,166.365,14636.0
2021-07-02 12:00:00,171.98,172.22,171.79,171.97,9269.0,166.4618,166.6941,166.2779,166.4521,9269.0
2021-07-02 12:30:00,171.93,172.07,171.63,172.0,24651.0,166.4134,166.5489,166.1231,166.4812,24651.0
2021-07-02 13:00:00,171.97,172.03,171.45,171.61,25398.0,166.4521,166.5102,165.9488,166.1037,25398.0
2021-07-02 13:30:00,171.61,171.62,170.97,171.14,48005.0,166.1037,166.1134,165.4842,165.6488,48005.0
2021-07-02 14:00:00,171.06,171.63,170.96,171.33,39890.0,165.5713,166.1231,165.4746,165.8327,39890.0
2021-07-02 14:30:00,171.31,171.48,171.17,171.18,24209.0,165.8133,165.9779,165.6778,165.6875,24209.0
2021-07-02 15:00:00,171.15,171.27,171.01,171.22,26673.0,165.6585,165.7746,165.5229,165.7262,26673.0
2021-07-02 15:30:00,171.22,171.44,170.87,170.9,184597.0,165.7262,165.9392,165.3874,165.4165,184597.0
2021-07-06 09:30:00,170.56,170.61,168.91,169.0,24331.0,165.0874,165.1358,163.4903,163.5774,24331.0
2021-07-06 10:00:00,168.88,168.97,168.15,168.28,16834.0,163.4613,163.5484,162.7547,162.8805,16834.0
2021-07-06 10:30:00,168.35,168.48,167.31,167.4,16880.0,162.9483,163.0741,161.9417,162.0288,16880.0
2021-07-06 11:00:00,167.5,169.18,167.16,169.13,31346.0,162.1256,163.7517,161.7965,163.7033,31346.0
2021-07-06 11:30:00,168.94,169.98,168.85,169.59,23781.0,163.5194,164.526,163.4323,164.1485,23781.0
2021-07-06 12:00:00,169.58,170.86,169.5,170.67,15678.0,164.1388,165.3778,164.0614,165.1939,15678.0
2021-07-06 12:30:00,170.53,170.91,170.43,170.82,17680.0,165.0583,165.4262,164.9616,165.339,17680.0
2021-07-06 13:00:00,170.84,170.91,170.33,170.5,19322.0,165.3584,165.4262,164.8648,165.0293,19322.0
2021-07-06 13:30:00,170.47,171.15,170.37,171.05,38580.0,165.0003,165.6585,164.9035,165.5617,38580.0
2021-07-06 14:00:00,171.13,171.3,170.94,171.29,17319.0,165.6391,165.8036,165.4552,165.794,17319.0
2021-07-06 14:30:00,171.33,171.6,171.05,171.05,11247.0,165.8327,166.094,165.5617,165.5617,11247.0
2021-07-06 15:00:00,171.09,171.36,170.87,170.94,19155.0,165.6004,165.8617,165.3874,165.4552,19155.0
2021-07-06 15:30:00,170.98,171.55,170.84,171.18,76549.0,165.4939,166.0456,165.3584,165.6875,76549.0
2021-07-07 09:30:00,170.94,172.82,170.77,172.43,33999.0,165.4552,167.2749,165.2906,166.8974,33999.0
2021-07-07 10:00:00,172.56,172.79,172.26,172.33,21176.0,167.0232,167.2458,166.7328,166.8006,21176.0
2021-07-07 10:30:00,172.37,173.13,172.26,172.63,21741.0,166.8393,167.5749,166.7328,167.091,21741.0
2021-07-07 11:00:00,172.66,174.37,172.6,174.23,23689.0,167.12,168.7751,167.0619,168.6396,23689.0
2021-07-07 11:30:00,174.21,175.07,174.13,174.73,46838.0,168.6203,169.4527,168.5428,169.1236,46838.0
2021-07-07 12:00:00,174.78,174.89,174.39,174.45,30290.0,169.172,169.2785,168.7945,168.8526,30290.0
2021-07-07 12:30:00,174.37,174.96,174.23,174.95,59103.0,168.7751,169.3462,168.6396,169.3365,59103.0
2021-07-07 13:00:00,174.83,175.3,174.22,174.4,26383.0,169.2204,169.6753,168.63,168.8042,26383.0
2021-07-07 13:30:00,174.4,175.0,174.32,174.73,84647.0,168.8042,169.3849,168.7267,169.1236,84647.0
2021-07-07 14:00:00,174.76,175.16,174.26,174.26,17289.0,169.1526,169.5398,168.6687,168.6687,17289.0
2021-07-07 14:30:00,174.24,174.31,173.9,174.21,16310.0,168.6493,168.7171,168.3202,168.6203,16310.0
2021-07-07 15:00:00,174.27,174.61,174.05,174.43,13630.0,168.6783,169.0074,168.4654,168.8332,13630.0
2021-07-07 15:30:00,174.4,174.82,174.35,174.43,120747.0,168.8042,169.2107,168.7558,168.8332,120747.0
2021-07-08 09:30:00,172.3,172.95,172.11,172.74,82596.0,166.7716,167.4007,166.5877,167.1974,82596.0
2021-07-08 10:00:00,172.5,172.87,172.29,172.87,50328.0,166.9651,167.3233,166.7619,167.3233,50328.0
2021-07-08 10:30:00,172.75,172.87,172.34,172.46,14117.0,167.2071,167.3233,166.8103,166.9264,14117.0
2021-07-08 11:00:00,172.4,172.8,172.39,172.77,11997.0,166.8683,167.2555,166.8587,167.2265,11997.0
2021-07-08 11:30:00,172.72,173.46,172.6,173.24,12478.0,167.1781,167.8943,167.0619,167.6814,12478.0
2021-07-08 12:00:00,173.26,173.7,173.16,173.46,7837.0,167.7008,168.1266,167.604,167.8943,7837.0
2021-07-08 12:30:00,173.36,173.91,173.34,173.87,8646.0,167.7975,168.3299,167.7782,168.2912,8646.0
2021-07-08 13:00:00,173.81,173.81,172.75,172.89,16066.0,168.2331,168.2331,167.2071,167.3426,16066.0
2021-07-08 13:30:00,172.93,172.97,172.33,172.56,11773.0,167.3813,167.4201,166.8006,167.0232,11773.0
2021-07-08 14:00:00,172.51,172.57,172.14,172.48,22751.0,166.9748,167.0329,166.6167,166.9458,22751.0
2021-07-08 14:30:00,172.45,172.61,172.41,172.55,25100.0,166.9167,167.0716,166.878,167.0135,25100.0
2021-07-08 15:00:00,172.55,172.83,172.51,172.67,19865.0,167.0135,167.2846,166.9748,167.1297,19865.0
2021-07-08 15:30:00,172.74,173.03,172.0,172.88,148349.0,167.1974,167.4781,166.4812,167.3329,148349.0
2021-07-09 09:30:00,175.17,176.12,174.32,175.89,37496.0,169.5495,170.469,168.7267,170.2464,37496.0
2021-07-09 10:00:00,175.91,176.47,175.71,175.9,27053.0,170.2657,170.8078,170.0721,170.256,27053.0
2021-07-09 10:30:00,175.78,176.03,174.88,175.34,53935.0,170.1399,170.3819,169.2688,169.714,53935.0
2021-07-09 11:00:00,175.38,175.96,175.18,175.95,27688.0,169.7527,170.3141,169.5591,170.3044,27688.0
2021-07-09 11:30:00,175.95,176.65,175.67,175.67,120773.0,170.3044,170.982,170.0334,170.0334,120773.0
2021-07-09 12:00:00,175.72,176.09,175.63,175.63,17901.0,170.0818,170.44,169.9947,169.9947,17901.0
2021-07-09 12:30:00,175.52,176.07,175.46,175.98,10910.0,169.8882,170.4206,169.8302,170.3335,10910.0
2021-07-09 13:00:00,175.91,175.97,175.38,175.47,9237.0,170.2657,170.3238,169.7527,169.8398,9237.0
2021-07-09 13:30:00,175.36,175.36,174.66,174.67,8353.0,169.7334,169.7334,169.0558,169.0655,8353.0
2021-07-09 14:00:00,174.68,174.7,174.45,174.65,10726.0,169.0752,169.0946,168.8526,169.0462,10726.0
2021-07-09 14:30:00,174.53,175.15,174.52,175.15,8707.0,168.93,169.5301,168.9203,169.5301,8707.0
2021-07-09 15:00:00,175.04,175.11,174.82,174.96,10781.0,169.4236,169.4914,169.2107,169.3462,10781.0
2021-07-09 15:30:00,174.94,175.11,174.66,174.94,60681.0,169.3268,169.4914,169.0558,169.3268,60681.0
2021-07-12 09:30:00,172.93,173.79,171.81,172.93,18681.0,167.3813,168.2137,166.2973,167.3813,18681.0
2021-07-12 10:00:00,173.03,173.65,172.7,173.56,16771.0,167.4781,168.0782,167.1587,167.9911,16771.0
2021-07-12 10:30:00,173.63,173.91,173.32,173.33,12604.0,168.0589,168.3299,167.7588,167.7685,12604.0
2021-07-12 11:00:00,173.33,173.34,172.44,172.65,11993.0,167.7685,167.7782,166.9071,167.1103,11993.0
2021-07-12 11:30:00,172.66,173.5,172.51,173.47,12418.0,167.12,167.9331,166.9748,167.904,12418.0
2021-07-12 12:00:00,173.46,173.65,173.02,173.08,8531.0,167.8943,168.0782,167.4685,167.5265,8531.0
2021-07-12 12:30:00,173.2,173.76,173.1,173.67,11368.0,167.6427,168.1847,167.5459,168.0976,11368.0
2021-07-12 13:00:00,173.74,173.88,173.57,173.86,7333.0,168.1654,168.3009,168.0008,168.2815,7333.0
2021-07-12 13:30:00,173.88,174.15,173.8,174.15,10918.0,168.3009,168.5622,168.2234,168.5622,10918.0
2021-07-12 14:00:00,174.14,174.34,173.93,174.33,8328.0,168.5525,168.7461,168.3493,168.7364,8328.0
2021-07-12 14:30:00,174.32,174.57,174.28,174.36,8689.0,168.7267,168.9687,168.688,168.7655,8689.0
2021-07-12 15:00:00,174.34,174.89,174.18,174.87,14745.0,168.7461,169.2785,168.5912,169.2591,14745.0
2021-07-12 15:30:00,174.83,175.26,174.47,174.75,57423.0,169.2204,169.6366,168.8719,169.1429,57423.0
2021-07-13 09:30:00,174.57,174.58,172.75,172.75,14252.0,168.9687,168.9784,167.2071,167.2071,14252.0
2021-07-13 10:00:00,172.77,173.18,172.24,172.58,12094.0,167.2265,167.6233,166.7135,167.0426,12094.0
2021-07-13 10:30:00,172.55,172.93,172.53,172.63,9224.0,167.0135,167.3813,166.9942,167.091,9224.0
2021-07-13 11:00:00,172.61,173.56,172.42,173.26,18557.0,167.0716,167.9911,166.8877,167.7008,18557.0
2021-07-13 11:30:00,173.25,173.59,172.97,173.56,12611.0,167.6911,168.0202,167.4201,167.9911,12611.0
2021-07-13 12:00:00,173.61,173.92,173.61,173.78,13679.0,168.0395,168.3396,168.0395,168.2041,13679.0
2021-07-13 12:30:00,173.84,173.91,173.58,173.84,13619.0,168.2621,168.3299,168.0105,168.2621,13619.0
2021-07-13 13:00:00,173.91,173.92,173.61,173.81,15517.0,168.3299,168.3396,168.0395,168.2331,15517.0
2021-07-13 13:30:00,173.83,173.92,173.68,173.75,17191.0,168.2525,168.3396,168.1073,168.175,17191.0
2021-07-13 14:00:00,173.7,173.85,173.29,173.67,21013.0,168.1266,168.2718,167.7298,168.0976,21013.0
2021-07-13 14:30:00,173.6,173.67,173.23,173.42,17326.0,168.0298,168.0976,167.6717,167.8556,17326.0
2021-07-13 15:00:00,173.45,173.73,173.29,173.35,17357.0,167.8847,168.1557,167.7298,167.7879,17357.0
2021-07-13 15:30:00,173.34,173.81,173.3,173.42,85120.0,167.7782,168.2331,167.7395,167.8556,85120.0
2021-07-14 09:30:00,172.79,174.47,172.3,174.13,42566.0,167.2458,168.8719,166.7716,168.5428,42566.0
2021-07-14 10:00:00,174.24,174.24,173.14,173.14,12373.0,168.6493,168.6493,167.5846,167.5846,12373.0
2021-07-14 10:30:00,173.13,173.88,173.01,173.49,33619.0,167.5749,168.3009,167.4588,167.9234,33619.0
2021-07-14 11:00:00,173.41,173.49,172.98,173.37,14627.0,167.8459,167.9234,167.4297,167.8072,14627.0
2021-07-14 11:30:00,173.48,173.69,173.29,173.47,13234.0,167.9137,168.117,167.7298,167.904,13234.0
2021-07-14 12:00:00,173.59,174.26,173.59,174.25,14487.0,168.0202,168.6687,168.0202,168.659,14487.0
2021-07-14 12:30:00,174.21,174.5,174.17,174.41,12247.0,168.6203,168.901,168.5816,168.8139,12247.0
2021-07-14 13:00:00,174.39,174.67,174.25,174.5,38397.0,168.7945,169.0655,168.659,168.901,38397.0
2021-07-14 13:30:00,174.57,175.02,174.57,174.93,15903.0,168.9687,169.4043,168.9687,169.3172,15903.0
2021-07-14 14:00:00,174.93,175.84,174.75,175.34,35587.0,169.3172,170.198,169.1429,169.714,35587.0
2021-07-14 14:30:00,175.38,175.54,175.18,175.54,20419.0,169.7527,169.9076,169.5591,169.9076,20419.0
2021-07-14 15:00:00,175.52,176.12,175.5,175.99,39949.0,169.8882,170.469,169.8689,170.3432,39949.0
2021-07-14 15:30:00,176.02,176.19,175.79,176.0,196067.0,170.3722,170.5367,170.1496,170.3528,196067.0
2021-07-15 09:30:00,175.47,176.76,175.09,176.11,35875.0,169.8398,171.0885,169.472,170.4593,35875.0
2021-07-15 10:00:00,176.22,177.09,176.22,176.98,11609.0,170.5658,171.4079,170.5658,171.3014,11609.0
2021-07-15 10:30:00,176.93,177.53,176.89,177.29,19461.0,171.253,171.8337,171.2143,171.6014,19461.0
2021-07-15 11:00:00,177.21,177.21,176.05,176.31,15992.0,171.524,171.524,170.4012,170.6529,15992.0
2021-07-15 11:30:00,176.19,176.59,176.12,176.42,12494.0,170.5367,170.9239,170.469,170.7594,12494.0
2021-07-15 12:00:00,176.45,176.79,175.74,176.38,21963.0,170.7884,171.1175,170.1012,170.7206,21963.0
2021-07-15 12:30:00,176.37,176.42,175.98,175.99,9271.0,170.711,170.7594,170.3335,170.3432,9271.0
2021-07-15 13:00:00,176.0,176.18,175.9,176.0,16123.0,170.3528,170.5271,170.256,170.3528,16123.0
2021-07-15 13:30:00,176.02,176.09,175.64,175.69,24510.0,170.3722,170.44,170.0044,170.0528,24510.0
2021-07-15 14:00:00,175.68,176.83,175.39,176.83,61579.0,170.0431,171.1562,169.7624,171.1562,61579.0
2021-07-15 14:30:00,176.92,176.97,176.49,176.62,11318.0,171.2433,171.2917,170.8271,170.9529,11318.0
2021-07-15 15:00:00,176.66,176.94,176.59,176.91,18705.0,170.9917,171.2627,170.9239,171.2336,18705.0
2021-07-15 15:30:00,176.88,176.91,176.49,176.7,103606.0,171.2046,171.2336,170.8271,171.0304,103606.0
2021-07-16 09:30:00,176.8,177.18,175.65,176.05,30544.0,171.1272,171.495,170.0141,170.4012,30544.0
2021-07-16 10:00:00,176.13,176.31,175.1,175.1,17976.0,170.4787,170.6529,169.4817,169.4817,17976.0
2021-07-16 10:30:00,175.2,175.83,175.0,175.74,19645.0,169.5785,170.1883,169.3849,170.1012,19645.0
2021-07-16 11:00:00,175.68,176.32,175.68,176.04,12090.0,170.0431,170.6626,170.0431,170.3916,12090.0
2021-07-16 11:30:00,176.14,176.59,176.13,176.5,9565.0,170.4883,170.9239,170.4787,170.8368,9565.0
2021-07-16 12:00:00,176.45,176.58,176.15,176.16,11031.0,170.7884,170.9142,170.498,170.5077,11031.0
2021-07-16 12:30:00,176.14,176.3,175.9,176.12,16782.0,170.4883,170.6432,170.256,170.469,16782.0
2021-07-16 13:00:00,176.07,176.29,176.07,176.28,15318.0,170.4206,170.6335,170.4206,170.6239,15318.0
2021-07-16 13:30:00,176.22,176.39,176.07,176.27,17668.0,170.5658,170.7303,170.4206,170.6142,17668.0
2021-07-16 14:00:00,176.31,176.37,176.09,176.09,13603.0,170.6529,170.711,170.44,170.44,13603.0
2021-07-16 14:30:00,176.16,176.25,176.07,176.22,20765.0,170.5077,170.5948,170.4206,170.5658,20765.0
2021-07-16 15:00:00,176.15,176.17,175.49,175.77,40467.0,170.498,170.5174,169.8592,170.1302,40467.0
2021-07-16 15:30:00,175.76,175.83,175.2,175.34,125888.0,170.1205,170.1883,169.5785,169.714,125888.0
2021-07-19 09:30:00,172.79,173.19,170.56,171.25,44642.0,167.2458,167.633,165.0874,165.7552,44642.0
2021-07-19 10:00:00,170.98,170.98,168.79,169.64,34990.0,165.4939,165.4939,163.3742,164.1969,34990.0
2021-07-19 10:30:00,169.63,171.36,169.57,170.81,45991.0,164.1872,165.8617,164.1292,165.3294,45991.0
2021-07-19 11:00:00,170.71,170.91,170.03,170.12,29281.0,165.2326,165.4262,164.5744,164.6615,29281.0
2021-07-19 11:30:00,170.18,170.92,169.82,170.69,52285.0,164.7196,165.4358,164.3711,165.2132,52285.0
2021-07-19 12:00:00,170.68,170.68,169.77,169.89,53745.0,165.2035,165.2035,164.3227,164.4389,53745.0
2021-07-19 12:30:00,169.78,170.56,169.38,170.32,128041.0,164.3324,165.0874,163.9452,164.8551,128041.0
2021-07-19 13:00:00,170.34,170.6,169.75,170.02,41107.0,164.8744,165.1261,164.3034,164.5647,41107.0
2021-07-19 13:30:00,169.98,170.13,169.06,169.19,143429.0,164.526,164.6712,163.6355,163.7613,143429.0
2021-07-19 14:00:00,169.32,169.82,169.13,169.68,44373.0,163.8872,164.3711,163.7033,164.2356,44373.0
2021-07-19 14:30:00,169.64,170.15,168.9,170.04,111244.0,164.1969,164.6905,163.4806,164.5841,111244.0
2021-07-19 15:00:00,170.07,170.07,169.53,170.0,89457.0,164.6131,164.6131,164.0904,164.5454,89457.0
2021-07-19 15:30:00,169.98,171.08,169.93,170.86,163505.0,164.526,165.5907,164.4776,165.3778,163505.0
2021-07-20 09:30:00,171.16,175.51,171.16,175.29,48167.0,165.6681,169.8786,165.6681,169.6656,48167.0
2021-07-20 10:00:00,175.48,176.23,175.28,176.23,23143.0,169.8495,170.5755,169.6559,170.5755,23143.0
2021-07-20 10:30:00,176.23,176.23,175.53,176.07,13387.0,170.5755,170.5755,169.8979,170.4206,13387.0
2021-07-20 11:00:00,176.19,176.29,175.28,175.34,32666.0,170.5367,170.6335,169.6559,169.714,32666.0
2021-07-20 11:30:00,175.42,176.04,175.16,175.84,11396.0,169.7914,170.3916,169.5398,170.198,11396.0
2021-07-20 12:00:00,175.84,175.93,175.38,175.64,14875.0,170.198,170.2851,169.7527,170.0044,14875.0
2021-07-20 12:30:00,175.6,175.98,175.48,175.91,8297.0,169.9657,170.3335,169.8495,170.2657,8297.0
2021-07-20 13:00:00,175.83,175.93,174.8,174.93,11146.0,170.1883,170.2851,169.1913,169.3172,11146.0
2021-07-20 13:30:00,174.84,175.02,174.35,174.9,13989.0,169.2301,169.4043,168.7558,169.2881,13989.0
2021-07-20 14:00:00,174.92,175.05,174.13,174.46,16295.0,169.3075,169.4333,168.5428,168.8623,16295.0
2021-07-20 14:30:00,174.49,174.58,173.9,174.12,15255.0,168.8913,168.9784,168.3202,168.5332,15255.0
2021-07-20 15:00:00,174.07,174.6,173.99,174.29,19881.0,168.4848,168.9978,168.4073,168.6977,19881.0
2021-07-20 15:30:00,174.28,174.55,174.17,174.43,73345.0,168.688,168.9494,168.5816,168.8332,73345.0
2021-07-21 09:30:00,175.35,176.73,175.1,176.48,12746.0,169.7237,171.0594,169.4817,170.8174,12746.0
2021-07-21 10:00:00,176.5,176.83,174.89,175.07,21407.0,170.8368,171.1562,169.2785,169.4527,21407.0
2021-07-21 10:30:00,175.06,175.68,174.64,175.57,11967.0,169.443,170.0431,169.0365,169.9366,11967.0
2021-07-21 11:00:00,175.69,175.88,174.72,174.95,15045.0,170.0528,170.2367,169.1139,169.3365,15045.0
2021-07-21 11:30:00,174.8,176.41,174.79,176.24,40103.0,169.1913,170.7497,169.1817,170.5851,40103.0
2021-07-21 12:00:00,176.1,176.5,175.51,175.62,12953.0,170.4496,170.8368,169.8786,169.985,12953.0
2021-07-21 12:30:00,175.61,176.03,175.55,175.81,12032.0,169.9754,170.3819,169.9173,170.1689,12032.0
2021-07-21 13:00:00,175.78,176.09,175.62,175.79,22287.0,170.1399,170.44,169.985,170.1496,22287.0
2021-07-21 13:30:00,175.85,176.0,175.56,175.56,19195.0,170.2077,170.3528,169.927,169.927,19195.0
2021-07-21 14:00:00,175.64,176.24,175.64,176.12,21265.0,170.0044,170.5851,170.0044,170.469,21265.0
2021-07-21 14:30:00,176.07,176.49,176.03,176.29,19444.0,170.4206,170.8271,170.3819,170.6335,19444.0
2021-07-21 15:00:00,176.34,176.44,175.83,175.89,24927.0,170.6819,170.7787,170.1883,170.2464,24927.0
2021-07-21 15:30:00,175.86,176.63,175.79,176.4,108202.0,170.2173,170.9626,170.1496,170.74,108202.0
2021-07-22 09:30:00,176.28,176.8,175.3,175.34,15986.0,170.6239,171.1272,169.6753,169.714,15986.0
2021-07-22 10:00:00,175.52,175.52,174.29,174.46,10214.0,169.8882,169.8882,168.6977,168.8623,10214.0
2021-07-22 10:30:00,174.55,175.39,174.37,175.2,14633.0,168.9494,169.7624,168.7751,169.5785,14633.0
2021-07-22 11:00:00,175.15,175.27,174.68,174.89,12048.0,169.5301,169.6463,169.0752,169.2785,12048.0
2021-07-22 11:30:00,174.93,175.37,174.89,175.23,17128.0,169.3172,169.7431,169.2785,169.6075,17128.0
2021-07-22 12:00:00,175.24,175.7,175.04,175.7,14325.0,169.6172,170.0625,169.4236,170.0625,14325.0
2021-07-22 12:30:00,175.72,176.09,175.59,176.09,13656.0,170.0818,170.44,169.956,170.44,13656.0
2021-07-22 13:00:00,176.09,176.18,175.75,175.92,9996.0,170.44,170.5271,170.1109,170.2754,9996.0
2021-07-22 13:30:00,175.93,176.01,175.81,175.94,11168.0,170.2851,170.3625,170.1689,170.2948,11168.0
2021-07-22 14:00:00,175.9,176.34,175.9,176.33,13998.0,170.256,170.6819,170.256,170.6722,13998.0
2021-07-22 14:30:00,176.29,176.33,176.01,176.23,10315.0,170.6335,170.6722,170.3625,170.5755,10315.0
2021-07-22 15:00:00,176.23,176.29,175.91,175.91,11553.0,170.5755,170.6335,170.2657,170.2657,11553.0
2021-07-22 15:30:00,175.87,176.31,175.73,176.13,57848.0,170.227,170.6529,170.0915,170.4787,57848.0
2021-07-23 09:30:00,176.95,177.48,175.98,176.37,21689.0,171.2724,171.7854,170.3335,170.711,21689.0
2021-07-23 10:00:00,176.61,176.81,176.11,176.49,11499.0,170.9433,171.1368,170.4593,170.8271,11499.0
2021-07-23 10:30:00,176.51,177.75,176.37,177.68,10930.0,170.8465,172.0467,170.711,171.9789,10930.0
2021-07-23 11:00:00,177.73,178.03,177.63,178.0,9802.0,172.0273,172.3177,171.9305,172.2887,9802.0
2021-07-23 11:30:00,177.95,178.04,177.22,177.33,14772.0,172.2403,172.3274,171.5337,171.6402,14772.0
2021-07-23 12:00:00,177.27,177.66,177.13,177.58,9965.0,171.5821,171.9596,171.4466,171.8821,9965.0
2021-07-23 12:30:00,177.58,178.01,177.3,178.01,9141.0,171.8821,172.2983,171.6111,172.2983,9141.0
2021-07-23 13:00:00,177.93,178.03,177.8,177.95,15788.0,172.2209,172.3177,172.0951,172.2403,15788.0
2021-07-23 13:30:00,177.89,178.02,177.77,177.98,18653.0,172.1822,172.308,172.066,172.2693,18653.0
2021-07-23 14:00:00,177.92,178.02,177.87,177.94,16667.0,172.2112,172.308,172.1628,172.2306,16667.0
2021-07-23 14:30:00,177.94,178.02,177.78,177.83,17704.0,172.2306,172.308,172.0757,172.1241,17704.0
2021-07-23 15:00:00,177.82,177.82,177.07,177.55,15482.0,172.1144,172.1144,171.3885,171.8531,15482.0
2021-07-23 15:30:00,177.6,178.44,177.58,178.19,76387.0,171.9015,172.7145,171.8821,172.4726,76387.0
2021-07-26 09:30:00,178.41,178.78,176.6,177.8,28042.0,172.6855,173.0436,170.9336,172.0951,28042.0
2021-07-26 10:00:00,177.67,177.67,176.57,177.14,13824.0,171.9693,171.9693,170.9045,171.4563,13824.0
2021-07-26 10:30:00,177.13,177.13,175.91,176.47,15408.0,171.4466,171.4466,170.2657,170.8078,15408.0
2021-07-26 11:00:00,176.5,176.86,176.3,176.5,98731.0,170.8368,171.1852,170.6432,170.8368,98731.0
2021-07-26 11:30:00,176.49,176.62,176.36,176.5,15630.0,170.8271,170.9529,170.7013,170.8368,15630.0
2021-07-26 12:00:00,176.43,176.74,176.07,176.35,52877.0,170.769,171.0691,170.4206,170.6916,52877.0
2021-07-26 12:30:00,176.44,176.61,176.34,176.52,15542.0,170.7787,170.9433,170.6819,170.8562,15542.0
2021-07-26 13:00:00,176.58,176.77,176.37,176.43,39657.0,170.9142,171.0981,170.711,170.769,39657.0
2021-07-26 13:30:00,176.5,176.63,176.19,176.22,27114.0,170.8368,170.9626,170.5367,170.5658,27114.0
2021-07-26 14:00:00,176.23,176.33,176.17,176.3,39682.0,170.5755,170.6722,170.5174,170.6432,39682.0
2021-07-26 14:30:00,176.29,176.52,176.08,176.11,40738.0,170.6335,170.8562,170.4303,170.4593,40738.0
2021-07-26 15:00:00,176.14,176.45,176.04,176.25,24271.0,170.4883,170.7884,170.3916,170.5948,24271.0
2021-07-26 15:30:00,176.28,176.39,175.93,176.0,119025.0,170.6239,170.7303,170.2851,170.3528,119025.0
2021-07-27 09:30:00,174.33,174.65,172.53,174.4,29857.0,168.7364,169.0462,166.9942,168.8042,29857.0
2021-07-27 10:00:00,174.64,175.36,174.56,175.13,19182.0,169.0365,169.7334,168.959,169.5108,19182.0
2021-07-27 10:30:00,175.0,176.37,174.76,176.09,63627.0,169.3849,170.711,169.1526,170.44,63627.0
2021-07-27 11:00:00,176.02,176.29,175.63,175.65,9896.0,170.3722,170.6335,169.9947,170.0141,9896.0
2021-07-27 11:30:00,175.67,175.71,175.16,175.64,7792.0,170.0334,170.0721,169.5398,170.0044,7792.0
2021-07-27 12:00:00,175.58,175.62,174.74,175.18,6647.0,169.9463,169.985,169.1333,169.5591,6647.0
2021-07-27 12:30:00,175.28,175.7,175.15,175.65,9876.0,169.6559,170.0625,169.5301,170.0141,9876.0
2021-07-27 13:00:00,175.71,176.08,175.65,175.79,8862.0,170.0721,170.4303,170.0141,170.1496,8862.0
2021-07-27 13:30:00,175.72,175.88,175.49,175.65,13462.0,170.0818,170.2367,169.8592,170.0141,13462.0
2021-07-27 14:00:00,175.52,175.9,175.2,175.88,17519.0,169.8882,170.256,169.5785,170.2367,17519.0
2021-07-27 14:30:00,175.96,176.66,175.94,176.66,24465.0,170.3141,170.9917,170.2948,170.9917,24465.0
2021-07-27 15:00:00,176.65,176.98,175.93,176.06,16713.0,170.982,171.3014,170.2851,170.4109,16713.0
2021-07-27 15:30:00,176.01,176.7,175.81,176.67,46991.0,170.3625,171.0304,170.1689,171.0013,46991.0
2021-07-28 09:30:00,177.07,177.12,175.61,175.61,9464.0,171.3885,171.4369,169.9754,169.9754,9464.0
2021-07-28 10:00:00,175.85,175.93,175.01,175.33,22513.0,170.2077,170.2851,169.3946,169.7043,22513.0
2021-07-28 10:30:00,175.4,177.38,174.96,177.08,43954.0,169.7721,171.6886,169.3462,171.3982,43954.0
2021-07-28 11:00:00,177.2,178.22,176.67,177.8,29731.0,171.5143,172.5016,171.0013,172.0951,29731.0
2021-07-28 11:30:00,177.73,183.64,177.68,183.08,224294.0,172.0273,177.7477,171.9789,177.2057,224294.0
2021-07-28 12:00:00,182.99,183.69,182.03,182.23,97091.0,177.1186,177.7961,176.1894,176.3829,97091.0
2021-07-28 12:30:00,182.19,182.85,181.51,182.29,34671.0,176.3442,176.983,175.686,176.441,34671.0
2021-07-28 13:00:00,182.28,182.58,182.02,182.06,43226.0,176.4313,176.7217,176.1797,176.2184,43226.0
2021-07-28 13:30:00,182.16,182.24,181.59,181.68,20802.0,176.3152,176.3926,175.7635,175.8506,20802.0
2021-07-28 14:00:00,181.56,182.44,181.05,182.29,25310.0,175.7344,176.5862,175.2408,176.441,25310.0
2021-07-28 14:30:00,182.27,183.08,181.72,182.79,28666.0,176.4217,177.2057,175.8893,176.925,28666.0
2021-07-28 15:00:00,182.79,183.54,182.55,183.3,38500.0,176.925,177.6509,176.6927,177.4186,38500.0
2021-07-28 15:30:00,183.28,183.88,182.92,182.98,149906.0,177.3993,177.98,177.0508,177.1089,149906.0
2021-07-29 09:30:00,184.0,185.21,180.56,181.28,72223.0,178.0961,179.2673,174.7665,175.4634,72223.0
2021-07-29 10:00:00,181.47,183.85,180.89,183.35,69676.0,175.6473,177.951,175.0859,177.467,69676.0
2021-07-29 10:30:00,183.4,185.83,183.32,184.31,47689.0,177.5154,179.8674,177.438,178.3962,47689.0
2021-07-29 11:00:00,184.42,184.78,183.63,183.92,32215.0,178.5027,178.8511,177.738,178.0187,32215.0
2021-07-29 11:30:00,184.05,185.61,184.05,185.12,28749.0,178.1445,179.6545,178.1445,179.1802,28749.0
2021-07-29 12:00:00,185.11,185.73,185.01,185.58,26801.0,179.1705,179.7706,179.0737,179.6255,26801.0
2021-07-29 12:30:00,185.59,185.69,185.02,185.41,24171.0,179.6351,179.7319,179.0834,179.4609,24171.0
2021-07-29 13:00:00,185.43,185.46,184.74,184.88,19652.0,179.4803,179.5093,178.8124,178.9479,19652.0
2021-07-29 13:30:00,184.85,184.91,184.31,184.38,25497.0,178.9189,178.977,178.3962,178.464,25497.0
2021-07-29 14:00:00,184.41,184.92,183.78,184.04,32307.0,178.493,178.9866,177.8832,178.1349,32307.0
2021-07-29 14:30:00,184.14,184.18,183.3,183.51,22356.0,178.2317,178.2704,177.4186,177.6219,22356.0
2021-07-29 15:00:00,183.51,183.53,183.08,183.14,20099.0,177.6219,177.6412,177.2057,177.2637,20099.0
2021-07-29 15:30:00,183.14,183.28,182.53,182.67,99023.0,177.2637,177.3993,176.6733,176.8088,99023.0
2021-07-30 09:30:00,182.06,183.85,181.37,182.2,27411.0,176.2184,177.951,175.5505,176.3539,27411.0
2021-07-30 10:00:00,181.77,182.38,181.08,181.08,20708.0,175.9377,176.5281,175.2698,175.2698,20708.0
2021-07-30 10:30:00,181.14,181.84,181.14,181.37,16975.0,175.3279,176.0055,175.3279,175.5505,16975.0
2021-07-30 11:00:00,180.94,181.59,180.75,181.13,14178.0,175.1343,175.7635,174.9504,175.3182,14178.0
2021-07-30 11:30:00,181.15,181.5,180.51,180.54,27151.0,175.3376,175.6764,174.7181,174.7472,27151.0
2021-07-30 12:00:00,180.48,180.62,179.29,179.8,42663.0,174.6891,174.8246,173.5373,174.0309,42663.0
2021-07-30 12:30:00,179.8,180.54,179.8,180.24,24923.0,174.0309,174.7472,174.0309,174.4568,24923.0
2021-07-30 13:00:00,180.31,180.32,179.84,180.2,21406.0,174.5245,174.5342,174.0696,174.4181,21406.0
2021-07-30 13:30:00,180.27,180.89,180.18,180.48,21624.0,174.4858,175.0859,174.3987,174.6891,21624.0
2021-07-30 14:00:00,180.54,180.56,180.07,180.11,23741.0,174.7472,174.7665,174.2922,174.331,23741.0
2021-07-30 14:30:00,180.15,180.73,179.95,180.59,39914.0,174.3697,174.9311,174.1761,174.7956,39914.0
2021-07-30 15:00:00,180.55,180.68,180.15,180.48,49412.0,174.7568,174.8827,174.3697,174.6891,49412.0
2021-07-30 15:30:00,180.53,180.62,179.75,179.98,165086.0,174.7375,174.8246,173.9825,174.2051,165086.0
2021-08-02 09:30:00,181.1,183.38,180.63,181.54,24175.0,175.2892,177.496,174.8343,175.7151,24175.0
2021-08-02 10:00:00,181.39,182.61,181.34,182.19,21676.0,175.5699,176.7507,175.5215,176.3442,21676.0
2021-08-02 10:30:00,182.09,182.45,181.25,181.25,13332.0,176.2474,176.5959,175.4344,175.4344,13332.0
2021-08-02 11:00:00,181.36,181.87,181.05,181.45,13776.0,175.5409,176.0345,175.2408,175.628,13776.0
2021-08-02 11:30:00,181.48,181.57,180.61,180.62,9857.0,175.657,175.7441,174.8149,174.8246,9857.0
2021-08-02 12:00:00,180.61,180.66,179.82,180.32,7432.0,174.8149,174.8633,174.0503,174.5342,7432.0
2021-08-02 12:30:00,180.29,180.64,180.29,180.45,9452.0,174.5052,174.844,174.5052,174.6601,9452.0
2021-08-02 13:00:00,180.53,180.68,180.21,180.36,11242.0,174.7375,174.8827,174.4278,174.5729,11242.0
2021-08-02 13:30:00,180.26,180.26,179.72,179.76,10851.0,174.4762,174.4762,173.9535,173.9922,10851.0
2021-08-02 14:00:00,179.8,180.4,179.67,180.12,15508.0,174.0309,174.6117,173.9051,174.3406,15508.0
2021-08-02 14:30:00,180.16,180.71,180.07,180.59,13249.0,174.3794,174.9117,174.2922,174.7956,13249.0
2021-08-02 15:00:00,180.49,180.72,180.28,180.28,10909.0,174.6988,174.9214,174.4955,174.4955,10909.0
2021-08-02 15:30:00,180.23,180.31,179.43,179.56,83883.0,174.4471,174.5245,173.6728,173.7986,83883.0
2021-08-03 09:30:00,179.75,179.75,177.38,178.44,39339.0,173.9825,173.9825,171.6886,172.7145,39339.0
2021-08-03 10:00:00,178.7,179.59,178.19,179.51,47269.0,172.9662,173.8276,172.4726,173.7502,47269.0
2021-08-03 10:30:00,179.45,180.69,179.26,180.16,23043.0,173.6921,174.8924,173.5082,174.3794,23043.0
2021-08-03 11:00:00,180.2,181.14,180.15,180.8,24069.0,174.4181,175.3279,174.3697,174.9988,24069.0
2021-08-03 11:30:00,180.78,180.92,180.38,180.57,30827.0,174.9795,175.115,174.5923,174.7762,30827.0
2021-08-03 12:00:00,180.53,180.53,180.17,180.24,12006.0,174.7375,174.7375,174.389,174.4568,12006.0
2021-08-03 12:30:00,180.36,180.79,180.05,180.05,11882.0,174.5729,174.9891,174.2729,174.2729,11882.0
2021-08-03 13:00:00,180.13,180.44,180.12,180.2,11140.0,174.3503,174.6504,174.3406,174.4181,11140.0
2021-08-03 13:30:00,180.24,180.24,179.83,179.93,12048.0,174.4568,174.4568,174.0599,174.1567,12048.0
2021-08-03 14:00:00,179.9,179.9,179.39,179.47,18794.0,174.1277,174.1277,173.6341,173.7115,18794.0
2021-08-03 14:30:00,179.55,180.35,179.55,180.35,11826.0,173.7889,174.5633,173.7889,174.5633,11826.0
2021-08-03 15:00:00,180.45,180.91,180.3,180.91,25338.0,174.6601,175.1053,174.5149,175.1053,25338.0
2021-08-03 15:30:00,180.84,181.07,180.28,181.03,64847.0,175.0375,175.2602,174.4955,175.2214,64847.0
2021-08-04 09:30:00,171.14,179.84,170.33,178.65,142490.0,165.6488,174.0696,164.8648,172.9178,142490.0
2021-08-04 10:00:00,178.79,179.28,178.24,178.77,28867.0,173.0533,173.5276,172.521,173.034,28867.0
2021-08-04 10:30:00,178.81,179.9,178.0,179.68,28537.0,173.0727,174.1277,172.2887,173.9148,28537.0
2021-08-04 11:00:00,179.57,181.43,178.99,179.98,55435.0,173.8083,175.6086,173.2469,174.2051,55435.0
2021-08-04 11:30:00,180.06,180.21,179.41,179.64,23832.0,174.2826,174.4278,173.6534,173.876,23832.0
2021-08-04 12:00:00,179.59,180.35,179.59,179.95,26197.0,173.8276,174.5633,173.8276,174.1761,26197.0
2021-08-04 12:30:00,179.89,180.39,179.74,180.19,17249.0,174.118,174.602,173.9728,174.4084,17249.0
2021-08-04 13:00:00,180.25,181.05,180.25,181.04,18696.0,174.4665,175.2408,174.4665,175.2311,18696.0
2021-08-04 13:30:00,181.02,181.73,181.0,181.43,21629.0,175.2118,175.899,175.1924,175.6086,21629.0
2021-08-04 14:00:00,181.39,181.56,181.16,181.34,17763.0,175.5699,175.7344,175.3473,175.5215,17763.0
2021-08-04 14:30:00,181.32,181.42,180.98,181.24,23112.0,175.5021,175.5989,175.173,175.4247,23112.0
2021-08-04 15:00:00,181.29,181.29,180.46,181.2,28524.0,175.4731,175.4731,174.6697,175.386,28524.0
2021-08-04 15:30:00,181.19,181.19,179.62,179.65,107365.0,175.3763,175.3763,173.8567,173.8857,107365.0
2021-08-05 09:30:00,180.58,181.35,179.62,179.75,32551.0,174.7859,175.5312,173.8567,173.9825,32551.0
2021-08-05 10:00:00,179.83,180.1,178.17,178.52,49038.0,174.0599,174.3213,172.4532,172.792,49038.0
2021-08-05 10:30:00,178.53,179.07,178.14,178.87,19116.0,172.8017,173.3243,172.4242,173.1308,19116.0
2021-08-05 11:00:00,178.8,179.15,178.27,179.11,21378.0,173.063,173.4018,172.55,173.3631,21378.0
2021-08-05 11:30:00,179.15,179.15,178.26,178.31,13596.0,173.4018,173.4018,172.5403,172.5887,13596.0
2021-08-05 12:00:00,178.25,179.25,178.25,179.06,17654.0,172.5306,173.4986,172.5306,173.3147,17654.0
2021-08-05 12:30:00,179.11,179.11,178.38,178.49,13422.0,173.3631,173.3631,172.6565,172.7629,13422.0
2021-08-05 13:00:00,178.47,178.47,177.52,177.57,20788.0,172.7436,172.7436,171.8241,171.8725,20788.0
2021-08-05 13:30:00,177.56,177.69,177.07,177.22,29980.0,171.8628,171.9886,171.3885,171.5337,29980.0
2021-08-05 14:00:00,177.18,177.22,174.94,175.86,80663.0,171.495,171.5337,169.3268,170.2173,80663.0
2021-08-05 14:30:00,175.84,176.25,175.28,175.81,57911.0,170.198,170.5948,169.6559,170.1689,57911.0
2021-08-05 15:00:00,175.86,177.29,175.42,177.29,83391.0,170.2173,171.6014,169.7914,171.6014,83391.0
2021-08-05 15:30:00,177.28,178.28,177.16,177.79,112895.0,171.5918,172.5597,171.4756,172.0854,112895.0
2021-08-06 09:30:00,179.51,180.63,178.34,179.32,19776.0,173.7502,174.8343,172.6178,173.5663,19776.0
2021-08-06 10:00:00,179.41,180.41,179.26,180.2,15858.0,173.6534,174.6213,173.5082,174.4181,15858.0
2021-08-06 10:30:00,180.24,180.57,179.22,180.37,15262.0,174.4568,174.7762,173.4695,174.5826,15262.0
2021-08-06 11:00:00,180.44,180.81,180.24,180.24,15450.0,174.6504,175.0085,174.4568,174.4568,15450.0
2021-08-06 11:30:00,180.22,180.55,179.83,180.41,16522.0,174.4374,174.7568,174.0599,174.6213,16522.0
2021-08-06 12:00:00,180.3,180.56,180.13,180.5,15464.0,174.5149,174.7665,174.3503,174.7085,15464.0
2021-08-06 12:30:00,180.51,181.1,180.34,180.96,32762.0,174.7181,175.2892,174.5536,175.1537,32762.0
2021-08-06 13:00:00,180.92,181.56,180.59,181.49,30516.0,175.115,175.7344,174.7956,175.6667,30516.0
2021-08-06 13:30:00,181.59,181.74,180.7,180.98,40516.0,175.7635,175.9087,174.902,175.173,40516.0
2021-08-06 14:00:00,181.0,181.14,180.63,180.64,22098.0,175.1924,175.3279,174.8343,174.844,22098.0
2021-08-06 14:30:00,180.63,180.85,180.31,180.36,13771.0,174.8343,175.0472,174.5245,174.5729,13771.0
2021-08-06 15:00:00,180.32,180.9,180.17,180.71,43438.0,174.5342,175.0956,174.389,174.9117,43438.0
2021-08-06 15:30:00,180.67,181.25,180.48,181.18,116785.0,174.873,175.4344,174.6891,175.3666,116785.0
2021-08-09 09:30:00,181.59,183.12,180.17,182.99,26110.0,175.7635,177.2444,174.389,177.1186,26110.0
2021-08-09 10:00:00,183.1,184.48,182.99,183.97,38304.0,177.225,178.5607,177.1186,178.0671,38304.0
2021-08-09 10:30:00,184.0,184.46,183.53,184.24,27428.0,178.0961,178.5414,177.6412,178.3284,27428.0
2021-08-09 11:00:00,184.18,184.66,183.85,184.37,32073.0,178.2704,178.735,177.951,178.4543,32073.0
2021-08-09 11:30:00,184.41,185.18,184.25,185.08,23302.0,178.493,179.2383,178.3381,179.1415,23302.0
2021-08-09 12:00:00,185.06,185.58,184.77,185.58,52197.0,179.1221,179.6255,178.8414,179.6255,52197.0
2021-08-09 12:30:00,185.58,185.59,185.07,185.21,22405.0,179.6255,179.6351,179.1318,179.2673,22405.0
2021-08-09 13:00:00,185.26,185.36,184.8,184.8,16559.0,179.3157,179.4125,178.8705,178.8705,16559.0
2021-08-09 13:30:00,184.81,184.81,184.29,184.29,32563.0,178.8802,178.8802,178.3768,178.3768,32563.0
2021-08-09 14:00:00,184.34,184.83,184.3,184.51,27262.0,178.4252,178.8995,178.3865,178.5898,27262.0
2021-08-09 14:30:00,184.61,184.71,183.97,183.97,27635.0,178.6866,178.7834,178.0671,178.0671,27635.0
2021-08-09 15:00:00,183.97,184.02,183.37,183.56,22290.0,178.0671,178.1155,177.4864,177.6703,22290.0
2021-08-09 15:30:00,183.59,183.85,182.86,183.16,100592.0,177.6993,177.951,176.9927,177.2831,100592.0
2021-08-10 09:30:00,183.41,185.11,183.37,184.64,23866.0,177.5251,179.1705,177.4864,178.7156,23866.0
2021-08-10 10:00:00,184.63,185.95,184.54,185.91,27162.0,178.7059,179.9836,178.6188,179.9449,27162.0
2021-08-10 10:30:00,185.95,187.26,185.65,186.84,56897.0,179.9836,181.2515,179.6932,180.845,56897.0
2021-08-10 11:00:00,186.86,189.44,186.81,189.06,73307.0,180.8644,183.3616,180.816,182.9938,73307.0
2021-08-10 11:30:00,189.08,189.64,188.68,189.55,50726.0,183.0132,183.5552,182.626,183.4681,50726.0
2021-08-10 12:00:00,189.58,189.65,188.19,188.44,49456.0,183.4971,183.5649,182.1517,182.3937,49456.0
2021-08-10 12:30:00,188.44,188.7,187.28,188.03,32412.0,182.3937,182.6453,181.2709,181.9968,32412.0
2021-08-10 13:00:00,188.09,188.7,187.71,188.68,26923.0,182.0549,182.6453,181.6871,182.626,26923.0
2021-08-10 13:30:00,188.7,188.7,188.01,188.52,49438.0,182.6453,182.6453,181.9775,182.4711,49438.0
2021-08-10 14:00:00,188.56,188.88,187.93,188.31,37367.0,182.5098,182.8196,181.9001,182.2679,37367.0
2021-08-10 14:30:00,188.22,188.55,187.99,188.47,25584.0,182.1807,182.5002,181.9581,182.4227,25584.0
2021-08-10 15:00:00,188.46,188.47,187.8,187.81,23125.0,182.413,182.4227,181.7742,181.7839,23125.0
2021-08-10 15:30:00,187.84,187.97,187.1,187.32,164185.0,181.8129,181.9388,181.0967,181.3096,164185.0
2021-08-11 09:30:00,189.6,192.29,189.48,191.78,126500.0,183.5165,186.1202,183.4003,185.6265,126500.0
2021-08-11 10:00:00,191.97,192.78,190.2,190.9,50901.0,185.8104,186.5944,184.0972,184.7748,50901.0
2021-08-11 10:30:00,190.92,191.72,190.52,191.28,33223.0,184.7941,185.5684,184.4069,185.1426,33223.0
2021-08-11 11:00:00,191.33,192.6,191.22,191.3,30850.0,185.191,186.4202,185.0845,185.1619,30850.0
2021-08-11 11:30:00,191.13,191.88,190.98,191.68,26408.0,184.9974,185.7233,184.8522,185.5297,26408.0
2021-08-11 12:00:00,191.69,191.79,191.43,191.46,25766.0,185.5394,185.6362,185.2877,185.3168,25766.0
2021-08-11 12:30:00,191.4,191.83,191.15,191.68,24772.0,185.2587,185.6749,185.0167,185.5297,24772.0
2021-08-11 13:00:00,191.72,192.08,191.32,191.84,32309.0,185.5684,185.9169,185.1813,185.6846,32309.0
2021-08-11 13:30:00,191.89,192.57,191.89,192.53,38351.0,185.733,186.3912,185.733,186.3525,38351.0
2021-08-11 14:00:00,192.53,193.53,192.28,193.09,64336.0,186.3525,187.3204,186.1105,186.8945,64336.0
2021-08-11 14:30:00,193.1,193.49,192.82,193.04,57333.0,186.9042,187.2817,186.6331,186.8461,57333.0
2021-08-11 15:00:00,192.97,193.56,192.81,193.45,42734.0,186.7783,187.3494,186.6235,187.2429,42734.0
2021-08-11 15:30:00,193.52,193.86,192.54,193.42,168191.0,187.3107,187.6398,186.3621,187.2139,168191.0
2021-08-12 09:30:00,193.41,193.96,190.52,191.88,49486.0,187.2042,187.7366,184.4069,185.7233,49486.0
2021-08-12 10:00:00,191.96,191.96,190.7,191.43,16477.0,185.8007,185.8007,184.5812,185.2877,16477.0
2021-08-12 10:30:00,191.5,191.5,190.66,191.06,14567.0,185.3555,185.3555,184.5425,184.9296,14567.0
2021-08-12 11:00:00,191.0,191.18,190.73,191.17,10605.0,184.8715,185.0458,184.6102,185.0361,10605.0
2021-08-12 11:30:00,191.09,191.19,190.49,190.76,18424.0,184.9587,185.0554,184.3779,184.6392,18424.0
2021-08-12 12:00:00,190.78,191.71,190.69,191.52,10442.0,184.6586,185.5588,184.5715,185.3749,10442.0
2021-08-12 12:30:00,191.59,191.74,191.41,191.7,6762.0,185.4426,185.5878,185.2684,185.5491,6762.0
2021-08-12 13:00:00,191.74,191.8,191.38,191.58,14549.0,185.5878,185.6459,185.2394,185.4329,14549.0
2021-08-12 13:30:00,191.57,191.63,191.24,191.55,15006.0,185.4233,185.4813,185.1038,185.4039,15006.0
2021-08-12 14:00:00,191.55,192.01,191.52,191.91,16478.0,185.4039,185.8491,185.3749,185.7523,16478.0
2021-08-12 14:30:00,191.93,192.14,191.58,192.11,10376.0,185.7717,185.975,185.4329,185.9459,10376.0
2021-08-12 15:00:00,192.16,192.43,192.06,192.19,10467.0,185.9943,186.2557,185.8975,186.0234,10467.0
2021-08-12 15:30:00,192.17,192.5,192.0,192.36,44710.0,186.004,186.3234,185.8395,186.1879,44710.0
2021-08-13 09:30:00,191.88,192.24,190.5,190.92,35964.0,185.7233,186.0718,184.3876,184.7941,35964.0
2021-08-13 10:00:00,190.78,191.1,190.42,191.03,17309.0,184.6586,184.9683,184.3102,184.9006,17309.0
2021-08-13 10:30:00,190.98,191.11,190.18,190.28,6567.0,184.8522,184.978,184.0779,184.1746,6567.0
2021-08-13 11:00:00,190.34,190.69,190.12,190.36,10218.0,184.2327,184.5715,184.0198,184.2521,10218.0
2021-08-13 11:30:00,190.4,190.61,189.92,190.06,12269.0,184.2908,184.4941,183.8262,183.9617,12269.0
2021-08-13 12:00:00,190.09,190.56,190.08,190.26,9778.0,183.9907,184.4457,183.9811,184.1553,9778.0
2021-08-13 12:30:00,190.37,190.56,189.84,189.92,7672.0,184.2618,184.4457,183.7488,183.8262,7672.0
2021-08-13 13:00:00,189.9,189.99,189.62,189.87,9382.0,183.8068,183.894,183.5358,183.7778,9382.0
2021-08-13 13:30:00,189.88,190.19,189.65,190.16,9278.0,183.7875,184.0875,183.5649,184.0585,9278.0
2021-08-13 14:00:00,190.03,190.23,189.87,189.96,15012.0,183.9327,184.1263,183.7778,183.8649,15012.0
2021-08-13 14:30:00,189.96,190.09,189.7,189.84,12182.0,183.8649,183.9907,183.6133,183.7488,12182.0
2021-08-13 15:00:00,189.8,190.0,189.65,189.67,9362.0,183.71,183.9036,183.5649,183.5842,9362.0
2021-08-13 15:30:00,189.58,190.16,189.49,189.86,49544.0,183.4971,184.0585,183.41,183.7681,49544.0
2021-08-16 09:30:00,188.77,188.77,187.03,187.91,19887.0,182.7131,182.7131,181.0289,181.8807,19887.0
2021-08-16 10:00:00,188.18,189.79,188.04,189.79,18959.0,182.142,183.7004,182.0065,183.7004,18959.0
2021-08-16 10:30:00,189.83,190.13,188.92,189.23,15142.0,183.7391,184.0295,182.8583,183.1583,15142.0
2021-08-16 11:00:00,189.13,189.46,188.85,189.05,16617.0,183.0615,183.381,182.7905,182.9841,16617.0
2021-08-16 11:30:00,189.12,189.53,188.7,188.84,8807.0,183.0519,183.4487,182.6453,182.7809,8807.0
2021-08-16 12:00:00,188.79,188.96,188.56,188.73,13418.0,182.7325,182.897,182.5098,182.6744,13418.0
2021-08-16 12:30:00,188.86,189.26,188.55,189.04,24009.0,182.8002,183.1874,182.5002,182.9744,24009.0
2021-08-16 13:00:00,188.93,189.17,188.86,188.96,7505.0,182.868,183.1003,182.8002,182.897,7505.0
2021-08-16 13:30:00,188.93,188.97,188.33,188.33,7974.0,182.868,182.9067,182.2872,182.2872,7974.0
2021-08-16 14:00:00,188.43,188.61,187.71,187.8,15586.0,182.384,182.5582,181.6871,181.7742,15586.0
2021-08-16 14:30:00,187.72,188.13,187.65,187.89,11826.0,181.6968,182.0936,181.629,181.8613,11826.0
2021-08-16 15:00:00,187.74,187.84,187.32,187.49,15315.0,181.7161,181.8129,181.3096,181.4742,15315.0
2021-08-16 15:30:00,187.51,187.85,187.44,187.79,68325.0,181.4935,181.8226,181.4258,181.7645,68325.0
2021-08-17 09:30:00,186.75,187.52,186.18,186.77,20133.0,181.119,181.8658,180.5662,181.1384,20133.0
2021-08-17 10:00:00,186.79,188.3,186.4,188.3,25686.0,181.1578,182.6223,180.7796,182.6223,25686.0
2021-08-17 10:30:00,188.19,188.19,186.43,186.52,11623.0,182.5156,182.5156,180.8087,180.896,11623.0
2021-08-17 11:00:00,186.56,186.58,185.66,186.15,13213.0,180.9348,180.9542,180.0619,180.5371,13213.0
2021-08-17 11:30:00,186.13,186.5,185.33,185.89,26734.0,180.5177,180.8766,179.7419,180.285,26734.0
2021-08-17 12:00:00,185.9,186.17,185.65,185.96,8959.0,180.2947,180.5565,180.0522,180.3529,8959.0
2021-08-17 12:30:00,185.97,185.97,184.19,184.68,11045.0,180.3626,180.3626,178.6362,179.1115,11045.0
2021-08-17 13:00:00,184.69,185.12,184.4,184.93,20077.0,179.1212,179.5382,178.8399,179.3539,20077.0
2021-08-17 13:30:00,184.98,185.08,184.61,184.76,13150.0,179.4024,179.4994,179.0436,179.189,13150.0
2021-08-17 14:00:00,184.82,185.0,184.28,184.29,97079.0,179.2472,179.4218,178.7235,178.7332,97079.0
2021-08-17 14:30:00,184.3,184.9,184.06,184.69,111844.0,178.7429,179.3248,178.5101,179.1212,111844.0
2021-08-17 15:00:00,184.84,185.15,184.84,184.93,31925.0,179.2666,179.5673,179.2666,179.3539,31925.0
2021-08-17 15:30:00,184.92,185.31,184.69,185.2,214214.0,179.3442,179.7225,179.1212,179.6158,214214.0
2021-08-18 09:30:00,184.62,185.6,183.0,185.59,29902.0,179.0533,180.0037,177.4821,179.994,29902.0
2021-08-18 10:00:00,185.63,186.93,185.33,186.45,21043.0,180.0328,181.2936,179.7419,180.8281,21043.0
2021-08-18 10:30:00,186.32,186.74,186.0,186.11,12885.0,180.702,181.1093,180.3917,180.4983,12885.0
2021-08-18 11:00:00,186.07,186.16,185.55,186.16,9731.0,180.4595,180.5468,179.9552,180.5468,9731.0
2021-08-18 11:30:00,186.07,186.14,185.42,185.65,11661.0,180.4595,180.5274,179.8291,180.0522,11661.0
2021-08-18 12:00:00,185.82,185.82,185.21,185.36,14487.0,180.2171,180.2171,179.6255,179.7709,14487.0
2021-08-18 12:30:00,185.26,185.62,185.14,185.62,6234.0,179.674,180.0231,179.5576,180.0231,6234.0
2021-08-18 13:00:00,185.67,185.8,185.46,185.51,12857.0,180.0716,180.1977,179.8679,179.9164,12857.0
2021-08-18 13:30:00,185.52,186.0,185.51,185.82,10325.0,179.9261,180.3917,179.9164,180.2171,10325.0
2021-08-18 14:00:00,185.89,186.22,185.1,185.65,11547.0,180.285,180.605,179.5188,180.0522,11547.0
2021-08-18 14:30:00,185.58,185.69,185.25,185.49,10542.0,179.9843,180.091,179.6643,179.897,10542.0
2021-08-18 15:00:00,185.48,185.48,184.89,184.89,12199.0,179.8873,179.8873,179.3151,179.3151,12199.0
2021-08-18 15:30:00,184.91,185.31,184.18,184.26,58873.0,179.3345,179.7225,178.6265,178.7041,58873.0
2021-08-19 09:30:00,182.23,184.38,181.53,184.14,16245.0,176.7353,178.8205,176.0564,178.5877,16245.0
2021-08-19 10:00:00,184.09,184.91,183.66,183.74,14240.0,178.5392,179.3345,178.1222,178.1998,14240.0
2021-08-19 10:30:00,183.7,183.88,182.83,183.88,13661.0,178.161,178.3356,177.3172,178.3356,13661.0
2021-08-19 11:00:00,183.72,183.72,182.36,182.57,14490.0,178.1804,178.1804,176.8614,177.0651,14490.0
2021-08-19 11:30:00,182.61,183.69,182.58,183.62,8003.0,177.1039,178.1513,177.0748,178.0834,8003.0
2021-08-19 12:00:00,183.65,183.65,182.9,183.41,7744.0,178.1125,178.1125,177.3851,177.8797,7744.0
2021-08-19 12:30:00,183.41,183.44,182.87,183.33,8703.0,177.8797,177.9088,177.356,177.8022,8703.0
2021-08-19 13:00:00,183.3,183.3,182.52,182.52,7009.0,177.7731,177.7731,177.0166,177.0166,7009.0
2021-08-19 13:30:00,182.5,182.82,182.29,182.29,5420.0,176.9972,177.3075,176.7935,176.7935,5420.0
2021-08-19 14:00:00,182.41,182.54,182.05,182.2,10143.0,176.9099,177.036,176.5608,176.7062,10143.0
2021-08-19 14:30:00,182.0,182.75,181.79,182.65,7386.0,176.5123,177.2396,176.3086,177.1427,7386.0
2021-08-19 15:00:00,182.56,183.58,182.55,183.58,9803.0,177.0554,178.0446,177.0457,178.0446,9803.0
2021-08-19 15:30:00,183.52,183.59,183.06,183.31,61600.0,177.9864,178.0543,177.5403,177.7828,61600.0
2021-08-20 09:30:00,183.27,184.73,182.94,183.85,19084.0,177.744,179.1599,177.4239,178.3065,19084.0
2021-08-20 10:00:00,183.61,183.78,182.88,183.25,8723.0,178.0737,178.2386,177.3657,177.7246,8723.0
2021-08-20 10:30:00,182.93,183.21,182.48,183.19,13436.0,177.4142,177.6858,176.9778,177.6664,13436.0
2021-08-20 11:00:00,183.09,183.46,182.66,182.66,7172.0,177.5694,177.9282,177.1524,177.1524,7172.0
2021-08-20 11:30:00,182.81,183.7,182.8,183.67,14073.0,177.2978,178.161,177.2881,178.1319,14073.0
2021-08-20 12:00:00,183.69,183.78,183.39,183.78,13968.0,178.1513,178.2386,177.8603,178.2386,13968.0
2021-08-20 12:30:00,183.89,184.16,183.71,183.75,11457.0,178.3453,178.6071,178.1707,178.2095,11457.0
2021-08-20 13:00:00,183.83,184.04,183.63,183.72,21697.0,178.2871,178.4908,178.0931,178.1804,21697.0
2021-08-20 13:30:00,183.66,183.67,183.16,183.17,12767.0,178.1222,178.1319,177.6373,177.647,12767.0
2021-08-20 14:00:00,183.19,183.35,182.84,182.9,12242.0,177.6664,177.8216,177.3269,177.3851,12242.0
2021-08-20 14:30:00,183.01,183.06,182.83,182.88,8541.0,177.4918,177.5403,177.3172,177.3657,8541.0
2021-08-20 15:00:00,182.88,183.17,182.73,183.17,20629.0,177.3657,177.647,177.2203,177.647,20629.0
2021-08-20 15:30:00,183.2,183.66,182.92,183.31,90922.0,177.6761,178.1222,177.4045,177.7828,90922.0
2021-08-23 09:30:00,184.4,184.48,183.12,183.66,22761.0,178.8399,178.9175,177.5985,178.1222,22761.0
2021-08-23 10:00:00,183.75,183.97,182.93,183.67,8000.0,178.2095,178.4229,177.4142,178.1319,8000.0
2021-08-23 10:30:00,183.26,183.98,183.06,183.54,10816.0,177.7343,178.4326,177.5403,178.0058,10816.0
2021-08-23 11:00:00,183.33,183.74,183.31,183.5,3190.0,177.8022,178.1998,177.7828,177.967,3190.0
2021-08-23 11:30:00,183.47,184.1,183.47,184.1,6253.0,177.9379,178.5489,177.9379,178.5489,6253.0
2021-08-23 12:00:00,184.15,184.29,183.93,184.24,10240.0,178.5974,178.7332,178.3841,178.6847,10240.0
2021-08-23 12:30:00,184.26,184.35,183.92,183.95,5218.0,178.7041,178.7914,178.3744,178.4035,5218.0
2021-08-23 13:00:00,184.14,184.65,184.14,184.57,6629.0,178.5877,179.0824,178.5877,179.0048,6629.0
2021-08-23 13:30:00,184.61,184.79,184.48,184.77,7336.0,179.0436,179.2181,178.9175,179.1987,7336.0
2021-08-23 14:00:00,184.84,185.7,184.84,185.11,29565.0,179.2666,180.1007,179.2666,179.5285,29565.0
2021-08-23 14:30:00,185.13,185.37,185.01,185.23,9142.0,179.5479,179.7806,179.4315,179.6449,9142.0
2021-08-23 15:00:00,185.16,185.35,185.03,185.2,13058.0,179.577,179.7613,179.4509,179.6158,13058.0
2021-08-23 15:30:00,185.17,185.43,184.9,184.98,62021.0,179.5867,179.8388,179.3248,179.4024,62021.0
2021-08-24 09:30:00,185.55,185.89,184.93,185.51,19603.0,179.9552,180.285,179.3539,179.9164,19603.0
2021-08-24 10:00:00,185.31,185.49,184.0,184.0,10016.0,179.7225,179.897,178.452,178.452,10016.0
2021-08-24 10:30:00,184.16,184.82,184.14,184.76,6082.0,178.6071,179.2472,178.5877,179.189,6082.0
2021-08-24 11:00:00,184.8,185.37,184.77,185.29,5130.0,179.2278,179.7806,179.1987,179.7031,5130.0
2021-08-24 11:30:00,185.3,185.32,184.77,184.87,8316.0,179.7128,179.7322,179.1987,179.2957,8316.0
2021-08-24 12:00:00,184.87,185.1,184.87,185.07,6633.0,179.2957,179.5188,179.2957,179.4897,6633.0
2021-08-24 12:30:00,185.14,185.86,184.97,185.71,30542.0,179.5576,180.2559,179.3927,180.1104,30542.0
2021-08-24 13:00:00,185.67,186.42,185.67,186.19,9944.0,180.0716,180.799,180.0716,180.5759,9944.0
2021-08-24 13:30:00,186.19,186.54,186.19,186.41,10013.0,180.5759,180.9154,180.5759,180.7893,10013.0
2021-08-24 14:00:00,186.42,186.68,186.33,186.54,13394.0,180.799,181.0511,180.7117,180.9154,13394.0
2021-08-24 14:30:00,186.5,186.92,186.42,186.71,15564.0,180.8766,181.2839,180.799,181.0802,15564.0
2021-08-24 15:00:00,186.69,186.94,186.48,186.78,29356.0,181.0608,181.3033,180.8572,181.1481,29356.0
2021-08-24 15:30:00,186.75,186.78,186.33,186.43,77475.0,181.119,181.1481,180.7117,180.8087,77475.0
2021-08-25 09:30:00,186.55,189.23,186.14,189.21,29948.0,180.9251,183.5243,180.5274,183.5049,29948.0
2021-08-25 10:00:00,189.28,191.0,189.25,190.93,68956.0,183.5728,185.2409,183.5437,185.173,68956.0
2021-08-25 10:30:00,191.0,191.86,190.84,190.84,30423.0,185.2409,186.075,185.0857,185.0857,30423.0
2021-08-25 11:00:00,191.03,191.69,190.92,191.6,11858.0,185.27,185.9101,185.1633,185.8228,11858.0
2021-08-25 11:30:00,191.48,191.56,191.1,191.33,14435.0,185.7064,185.784,185.3379,185.5609,14435.0
2021-08-25 12:00:00,191.37,191.81,191.3,191.61,14666.0,185.5997,186.0265,185.5318,185.8325,14666.0
2021-08-25 12:30:00,191.66,191.66,190.73,190.77,17242.0,185.881,185.881,184.979,185.0178,17242.0
2021-08-25 13:00:00,190.77,191.21,190.77,191.02,10418.0,185.0178,185.4446,185.0178,185.2603,10418.0
2021-08-25 13:30:00,191.0,191.09,190.33,190.49,10591.0,185.2409,185.3282,184.5911,184.7463,10591.0
2021-08-25 14:00:00,190.57,190.74,190.34,190.43,13048.0,184.8239,184.9887,184.6008,184.6881,13048.0
2021-08-25 14:30:00,190.48,190.48,189.64,189.64,11471.0,184.7366,184.7366,183.9219,183.9219,11471.0
2021-08-25 15:00:00,189.68,189.99,189.49,189.72,21635.0,183.9607,184.2613,183.7764,183.9995,21635.0
2021-08-25 15:30:00,189.75,190.11,189.54,189.64,72824.0,184.0286,184.3777,183.8249,183.9219,72824.0
2021-08-26 09:30:00,189.43,189.43,188.22,189.16,15155.0,183.7182,183.7182,182.5447,183.4564,15155.0
2021-08-26 10:00:00,189.1,189.1,187.84,188.5,13181.0,183.3982,183.3982,182.1762,182.8163,13181.0
2021-08-26 10:30:00,188.65,188.65,187.66,188.0,8196.0,182.9617,182.9617,182.0016,182.3313,8196.0
2021-08-26 11:00:00,188.02,188.55,187.71,188.48,7595.0,182.3507,182.8648,182.0501,182.7969,7595.0
2021-08-26 11:30:00,188.3,188.78,187.97,188.17,6989.0,182.6223,183.0878,182.3023,182.4962,6989.0
2021-08-26 12:00:00,188.2,188.81,188.19,188.59,10809.0,182.5253,183.1169,182.5156,182.9036,10809.0
2021-08-26 12:30:00,188.53,188.63,188.12,188.31,7288.0,182.8454,182.9424,182.4477,182.632,7288.0
2021-08-26 13:00:00,188.33,188.41,187.98,188.04,8212.0,182.6514,182.729,182.312,182.3701,8212.0
2021-08-26 13:30:00,188.11,188.26,187.91,187.91,14413.0,182.438,182.5835,182.2441,182.2441,14413.0
2021-08-26 14:00:00,187.93,187.94,187.3,187.42,18806.0,182.2635,182.2732,181.6525,181.7688,18806.0
2021-08-26 14:30:00,187.42,187.52,186.83,186.83,15348.0,181.7688,181.8658,181.1966,181.1966,15348.0
2021-08-26 15:00:00,186.83,187.44,186.76,187.28,16135.0,181.1966,181.7882,181.1287,181.6331,16135.0
2021-08-26 15:30:00,187.34,187.8,187.32,187.53,44285.0,181.6912,182.1374,181.6719,181.8755,44285.0
2021-08-27 09:30:00,189.09,189.54,188.8,188.97,15841.0,183.3885,183.8249,183.1072,183.2721,15841.0
2021-08-27 10:00:00,188.9,189.68,188.4,189.17,23701.0,183.2042,183.9607,182.7193,183.4661,23701.0
2021-08-27 10:30:00,189.02,189.19,188.37,188.65,8604.0,183.3206,183.4855,182.6902,182.9617,8604.0
2021-08-27 11:00:00,188.69,188.85,188.25,188.4,9027.0,183.0005,183.1557,182.5738,182.7193,9027.0
2021-08-27 11:30:00,188.36,188.78,188.36,188.67,14498.0,182.6805,183.0878,182.6805,182.9811,14498.0
2021-08-27 12:00:00,188.68,188.68,188.12,188.56,11764.0,182.9908,182.9908,182.4477,182.8745,11764.0
2021-08-27 12:30:00,188.54,188.71,188.19,188.37,12022.0,182.8551,183.0199,182.5156,182.6902,12022.0
2021-08-27 13:00:00,188.32,188.32,187.94,188.05,17311.0,182.6417,182.6417,182.2732,182.3798,17311.0
2021-08-27 13:30:00,187.93,188.3,187.82,188.3,15254.0,182.2635,182.6223,182.1568,182.6223,15254.0
2021-08-27 14:00:00,188.27,188.3,187.74,187.89,18122.0,182.5932,182.6223,182.0792,182.2247,18122.0
2021-08-27 14:30:00,187.83,187.83,187.51,187.7,23740.0,182.1665,182.1665,181.8561,182.0404,23740.0
2021-08-27 15:00:00,187.72,187.97,187.62,187.89,21370.0,182.0598,182.3023,181.9628,182.2247,21370.0
2021-08-27 15:30:00,187.86,188.04,187.43,188.01,87743.0,182.1956,182.3701,181.7785,182.341,87743.0
2021-08-30 09:30:00,188.7,188.78,187.21,187.77,13542.0,183.0102,183.0878,181.5652,182.1083,13542.0
2021-08-30 10:00:00,188.02,188.7,187.89,188.5,11143.0,182.3507,183.0102,182.2247,182.8163,11143.0
2021-08-30 10:30:00,188.34,188.89,188.34,188.51,9341.0,182.6611,183.1945,182.6611,182.826,9341.0
2021-08-30 11:00:00,188.57,189.27,188.48,188.7,6809.0,182.8842,183.5631,182.7969,183.0102,6809.0
2021-08-30 11:30:00,188.55,188.86,188.26,188.58,6843.0,182.8648,183.1654,182.5835,182.8939,6843.0
2021-08-30 12:00:00,188.56,188.98,188.38,188.42,6724.0,182.8745,183.2818,182.6999,182.7387,6724.0
2021-08-30 12:30:00,188.47,188.7,188.26,188.5,7873.0,182.7872,183.0102,182.5835,182.8163,7873.0
2021-08-30 13:00:00,188.42,188.42,187.58,187.62,15495.0,182.7387,182.7387,181.924,181.9628,15495.0
2021-08-30 13:30:00,187.66,187.87,187.27,187.33,13412.0,182.0016,182.2053,181.6234,181.6815,13412.0
2021-08-30 14:00:00,187.27,187.35,187.0,187.28,20277.0,181.6234,181.7009,181.3615,181.6331,20277.0
2021-08-30 14:30:00,187.21,187.25,186.97,187.15,17248.0,181.5652,181.604,181.3324,181.507,17248.0
2021-08-30 15:00:00,187.12,187.24,186.69,186.96,21316.0,181.4779,181.5943,181.0608,181.3227,21316.0
2021-08-30 15:30:00,186.93,186.98,185.94,186.04,99472.0,181.2936,181.3421,180.3335,180.4304,99472.0
2021-08-31 09:30:00,187.27,187.41,185.72,187.26,37314.0,181.6234,181.7591,180.1201,181.6137,37314.0
2021-08-31 10:00:00,187.33,187.72,186.13,186.7,7154.0,181.6815,182.0598,180.5177,181.0705,7154.0
2021-08-31 10:30:00,186.76,186.94,186.09,186.16,14844.0,181.1287,181.3033,180.4789,180.5468,14844.0
2021-08-31 11:00:00,186.17,186.19,185.58,185.65,19788.0,180.5565,180.5759,179.9843,180.0522,19788.0
2021-08-31 11:30:00,185.65,186.64,185.64,186.64,5623.0,180.0522,181.0124,180.0425,181.0124,5623.0
2021-08-31 12:00:00,186.68,187.05,186.67,186.9,9017.0,181.0511,181.41,181.0414,181.2645,9017.0
2021-08-31 12:30:00,186.8,186.8,185.94,186.01,11551.0,181.1675,181.1675,180.3335,180.4014,11551.0
2021-08-31 13:00:00,185.97,186.11,185.76,186.01,13458.0,180.3626,180.4983,180.1589,180.4014,13458.0
2021-08-31 13:30:00,185.85,186.1,185.82,185.97,10923.0,180.2462,180.4886,180.2171,180.3626,10923.0
2021-08-31 14:00:00,185.95,186.03,185.59,185.59,16450.0,180.3432,180.4207,179.994,179.994,16450.0
2021-08-31 14:30:00,185.64,185.68,185.22,185.32,37274.0,180.0425,180.0813,179.6352,179.7322,37274.0
2021-08-31 15:00:00,185.34,185.35,184.89,185.17,22563.0,179.7516,179.7613,179.3151,179.5867,22563.0
2021-08-31 15:30:00,185.2,186.04,185.12,185.92,109548.0,179.6158,180.4304,179.5382,180.3141,109548.0
2021-09-01 09:30:00,186.35,187.05,183.98,183.98,27171.0,180.7311,181.41,178.4326,178.4326,27171.0
2021-09-01 10:00:00,184.02,184.92,184.02,184.22,16088.0,178.4714,179.3442,178.4714,178.6653,16088.0
2021-09-01 10:30:00,184.22,185.19,184.21,185.08,19872.0,178.6653,179.6061,178.6556,179.4994,19872.0
2021-09-01 11:00:00,185.08,185.69,185.07,185.52,14586.0,179.4994,180.091,179.4897,179.9261,14586.0
2021-09-01 11:30:00,185.44,185.88,185.36,185.86,11042.0,179.8485,180.2753,179.7709,180.2559,11042.0
2021-09-01 12:00:00,185.84,186.13,185.78,185.89,10196.0,180.2365,180.5177,180.1783,180.285,10196.0
2021-09-01 12:30:00,185.98,186.58,185.98,186.56,8464.0,180.3723,180.9542,180.3723,180.9348,8464.0
2021-09-01 13:00:00,186.56,186.57,186.3,186.38,10792.0,180.9348,180.9445,180.6826,180.7602,10792.0
2021-09-01 13:30:00,186.34,186.49,186.14,186.36,10234.0,180.7214,180.8669,180.5274,180.7408,10234.0
2021-09-01 14:00:00,186.33,186.42,186.05,186.08,12853.0,180.7117,180.799,180.4401,180.4692,12853.0
2021-09-01 14:30:00,186.15,186.33,186.09,186.2,13000.0,180.5371,180.7117,180.4789,180.5856,13000.0
2021-09-01 15:00:00,186.18,186.52,186.08,186.17,17880.0,180.5662,180.896,180.4692,180.5565,17880.0
2021-09-01 15:30:00,186.13,186.21,185.83,185.87,47304.0,180.5177,180.5953,180.2268,180.2656,47304.0
2021-09-02 09:30:00,185.85,186.46,184.68,185.08,70497.0,180.2462,180.8378,179.1115,179.4994,70497.0
2021-09-02 10:00:00,184.97,185.15,184.67,185.0,34255.0,179.3927,179.5673,179.1018,179.4218,34255.0
2021-09-02 10:30:00,184.92,184.92,184.04,184.05,17713.0,179.3442,179.3442,178.4908,178.5004,17713.0
2021-09-02 11:00:00,184.05,184.22,183.0,183.15,35770.0,178.5004,178.6653,177.4821,177.6276,35770.0
2021-09-02 11:30:00,183.2,183.39,182.69,183.24,30071.0,177.6761,177.8603,177.1815,177.7149,30071.0
2021-09-02 12:00:00,183.26,183.3,182.33,183.07,48006.0,177.7343,177.7731,176.8323,177.55,48006.0
2021-09-02 12:30:00,183.14,183.18,182.61,183.0,12709.0,177.6179,177.6567,177.1039,177.4821,12709.0
2021-09-02 13:00:00,182.97,183.06,182.11,182.29,51690.0,177.453,177.5403,176.6189,176.7935,51690.0
2021-09-02 13:30:00,182.27,182.63,182.15,182.38,26514.0,176.7741,177.1233,176.6577,176.8808,26514.0
2021-09-02 14:00:00,182.39,182.41,181.92,182.22,55441.0,176.8905,176.9099,176.4347,176.7256,55441.0
2021-09-02 14:30:00,182.21,182.81,182.11,182.56,110793.0,176.7159,177.2978,176.6189,177.0554,110793.0
2021-09-02 15:00:00,182.58,182.88,182.38,182.51,38121.0,177.0748,177.3657,176.8808,177.0069,38121.0
2021-09-02 15:30:00,182.51,183.38,182.49,182.98,216528.0,177.0069,177.8507,176.9875,177.4627,216528.0
2021-09-03 09:30:00,182.75,182.75,179.5,179.65,44525.0,177.2396,177.2396,174.0876,174.2331,44525.0
2021-09-03 10:00:00,179.72,181.2,179.33,180.07,45570.0,174.301,175.7364,173.9228,174.6405,45570.0
2021-09-03 10:30:00,180.11,180.5,179.75,180.16,25214.0,174.6792,175.0575,174.3301,174.7277,25214.0
2021-09-03 11:00:00,180.34,180.53,179.19,179.35,31773.0,174.9023,175.0866,173.787,173.9422,31773.0
2021-09-03 11:30:00,179.37,179.63,178.82,179.16,30061.0,173.9616,174.2137,173.4281,173.7579,30061.0
2021-09-03 12:00:00,179.11,180.12,178.77,180.12,26402.0,173.7094,174.6889,173.3797,174.6889,26402.0
2021-09-03 12:30:00,180.1,180.73,179.9,180.44,37290.0,174.6696,175.2806,174.4756,174.9993,37290.0
2021-09-03 13:00:00,180.41,181.11,180.26,181.06,14193.0,174.9702,175.6491,174.8247,175.6006,14193.0
2021-09-03 13:30:00,181.12,181.23,180.69,180.75,19334.0,175.6588,175.7655,175.2418,175.3,19334.0
2021-09-03 14:00:00,180.7,181.09,180.65,181.03,23033.0,175.2515,175.6297,175.203,175.5715,23033.0
2021-09-03 14:30:00,181.03,181.15,180.84,180.94,25355.0,175.5715,175.6879,175.3872,175.4842,25355.0
2021-09-03 15:00:00,180.98,181.13,180.32,180.35,33030.0,175.523,175.6685,174.8829,174.912,33030.0
2021-09-03 15:30:00,180.34,181.4,180.28,180.34,167172.0,174.9023,175.9304,174.8441,174.9023,167172.0
2021-09-07 09:30:00,179.02,179.8,176.9,177.22,47347.0,173.6221,174.3786,171.566,171.8764,47347.0
2021-09-07 10:00:00,177.22,177.66,176.49,176.65,32952.0,171.8764,172.3031,171.1684,171.3236,32952.0
2021-09-07 10:30:00,176.59,177.1,176.23,176.37,28144.0,171.2654,171.76,170.9162,171.052,28144.0
2021-09-07 11:00:00,176.43,177.17,176.07,177.17,26625.0,171.1102,171.8279,170.7611,171.8279,26625.0
2021-09-07 11:30:00,177.24,177.25,176.53,176.71,12170.0,171.8958,171.9055,171.2072,171.3818,12170.0
2021-09-07 12:00:00,176.66,177.18,176.6,176.96,13653.0,171.3333,171.8376,171.2751,171.6242,13653.0
2021-09-07 12:30:00,177.0,177.35,176.97,177.28,11501.0,171.663,172.0025,171.6339,171.9346,11501.0
2021-09-07 13:00:00,177.28,177.69,177.06,177.19,21734.0,171.9346,172.3322,171.7212,171.8473,21734.0
2021-09-07 13:30:00,177.13,177.73,176.87,177.51,17509.0,171.7891,172.371,171.5369,172.1576,17509.0
2021-09-07 14:00:00,177.51,177.56,176.97,177.03,19601.0,172.1576,172.2061,171.6339,171.6921,19601.0
2021-09-07 14:30:00,177.07,177.64,177.07,177.59,18568.0,171.7309,172.2837,171.7309,172.2352,18568.0
2021-09-07 15:00:00,177.66,178.07,177.27,177.33,29193.0,172.3031,172.7008,171.9249,171.9831,29193.0
2021-09-07 15:30:00,177.29,177.59,176.83,177.1,128659.0,171.9443,172.2352,171.4981,171.76,128659.0
2021-09-08 09:30:00,176.36,176.7,175.56,176.27,25762.0,171.0423,171.3721,170.2664,170.955,25762.0
2021-09-08 10:00:00,176.47,177.1,175.7,175.77,13361.0,171.149,171.76,170.4022,170.4701,13361.0
2021-09-08 10:30:00,175.78,176.07,175.0,175.42,21911.0,170.4798,170.7611,169.7233,170.1307,21911.0
2021-09-08 11:00:00,175.53,175.86,175.19,175.3,23310.0,170.2373,170.5574,169.9076,170.0143,23310.0
2021-09-08 11:30:00,175.37,175.4,174.95,175.24,46349.0,170.0822,170.1113,169.6748,169.9561,46349.0
2021-09-08 12:00:00,175.25,175.91,175.06,175.63,71723.0,169.9658,170.6059,169.7815,170.3343,71723.0
2021-09-08 12:30:00,175.71,175.82,175.53,175.6,11548.0,170.4119,170.5186,170.2373,170.3052,11548.0
2021-09-08 13:00:00,175.77,175.77,175.24,175.49,8855.0,170.4701,170.4701,169.9561,170.1986,8855.0
2021-09-08 13:30:00,175.45,175.45,175.11,175.4,10079.0,170.1598,170.1598,169.83,170.1113,10079.0
2021-09-08 14:00:00,175.37,175.77,175.37,175.64,13283.0,170.0822,170.4701,170.0822,170.344,13283.0
2021-09-08 14:30:00,175.53,175.93,175.48,175.77,11262.0,170.2373,170.6253,170.1889,170.4701,11262.0
2021-09-08 15:00:00,175.77,176.45,175.68,176.42,25507.0,170.4701,171.1296,170.3828,171.1005,25507.0
2021-09-08 15:30:00,176.38,176.4,175.95,175.98,52788.0,171.0617,171.0811,170.6447,170.6738,52788.0
2021-09-09 09:30:00,175.4,176.68,175.09,176.06,32709.0,170.1113,171.3527,169.8106,170.7514,32709.0
2021-09-09 10:00:00,176.12,178.01,176.06,177.94,36234.0,170.8096,172.6426,170.7514,172.5747,36234.0
2021-09-09 10:30:00,177.86,178.01,177.51,177.66,23649.0,172.4971,172.6426,172.1576,172.3031,23649.0
2021-09-09 11:00:00,177.73,178.28,177.29,177.29,15353.0,172.371,172.9044,171.9443,171.9443,15353.0
2021-09-09 11:30:00,177.32,177.4,176.71,177.08,15648.0,171.9734,172.051,171.3818,171.7406,15648.0
2021-09-09 12:00:00,177.03,177.08,176.17,176.66,13983.0,171.6921,171.7406,170.8581,171.3333,13983.0
2021-09-09 12:30:00,176.63,176.66,176.27,176.42,9247.0,171.3042,171.3333,170.955,171.1005,9247.0
2021-09-09 13:00:00,176.43,176.6,175.82,175.93,10371.0,171.1102,171.2751,170.5186,170.6253,10371.0
2021-09-09 13:30:00,175.88,175.92,175.4,175.4,9026.0,170.5768,170.6156,170.1113,170.1113,9026.0
2021-09-09 14:00:00,175.33,175.72,175.26,175.63,9238.0,170.0434,170.4216,169.9755,170.3343,9238.0
2021-09-09 14:30:00,175.6,175.77,175.3,175.61,8507.0,170.3052,170.4701,170.0143,170.3149,8507.0
2021-09-09 15:00:00,175.57,176.23,175.52,176.05,42882.0,170.2761,170.9162,170.2276,170.7417,42882.0
2021-09-09 15:30:00,175.98,176.39,175.77,176.0,70253.0,170.6738,171.0714,170.4701,170.6932,70253.0
2021-09-10 09:30:00,177.14,178.4,177.1,177.56,42487.0,171.7988,173.0208,171.76,172.2061,42487.0
2021-09-10 10:00:00,177.5,178.07,177.45,177.84,22970.0,172.1479,172.7008,172.0995,172.4777,22970.0
2021-09-10 10:30:00,177.79,178.16,177.31,177.44,23920.0,172.4292,172.788,171.9637,172.0898,23920.0
2021-09-10 11:00:00,177.43,178.63,177.29,178.6,25168.0,172.0801,173.2439,171.9443,173.2148,25168.0
2021-09-10 11:30:00,178.61,179.2,178.47,179.15,75839.0,173.2245,173.7967,173.0887,173.7482,75839.0
2021-09-10 12:00:00,179.12,180.2,178.8,180.15,27585.0,173.7191,174.7665,173.4087,174.718,27585.0
2021-09-10 12:30:00,180.16,180.87,180.01,180.71,20319.0,174.7277,175.4163,174.5823,175.2612,20319.0
2021-09-10 13:00:00,180.67,180.84,180.13,180.13,13425.0,175.2224,175.3872,174.6986,174.6986,13425.0
2021-09-10 13:30:00,180.02,180.13,179.66,179.67,14277.0,174.592,174.6986,174.2428,174.2525,14277.0
2021-09-10 14:00:00,179.68,179.86,178.92,179.14,12516.0,174.2622,174.4368,173.5251,173.7385,12516.0
2021-09-10 14:30:00,179.13,179.14,178.62,178.72,19365.0,173.7288,173.7385,173.2342,173.3312,19365.0
2021-09-10 15:00:00,178.75,178.81,178.52,178.68,14919.0,173.3603,173.4184,173.1372,173.2924,14919.0
2021-09-10 15:30:00,178.68,178.68,177.69,177.74,71271.0,173.2924,173.2924,172.3322,172.3807,71271.0
2021-09-13 09:30:00,178.91,180.0,178.09,179.61,57547.0,173.5154,174.5726,172.7202,174.1943,57547.0
2021-09-13 10:00:00,179.62,179.62,178.4,179.17,135087.0,174.204,174.204,173.0208,173.7676,135087.0
2021-09-13 10:30:00,179.25,180.35,178.62,179.88,18892.0,173.8452,174.912,173.2342,174.4562,18892.0
2021-09-13 11:00:00,179.9,179.9,178.68,178.88,8977.0,174.4756,174.4756,173.2924,173.4863,8977.0
2021-09-13 11:30:00,178.9,179.28,177.65,177.65,7094.0,173.5057,173.8743,172.2934,172.2934,7094.0
2021-09-13 12:00:00,177.58,177.83,177.42,177.77,10314.0,172.2255,172.468,172.0704,172.4098,10314.0
2021-09-13 12:30:00,177.63,177.82,176.72,176.75,12950.0,172.274,172.4583,171.3915,171.4206,12950.0
2021-09-13 13:00:00,176.81,177.28,176.7,177.28,6356.0,171.4788,171.9346,171.3721,171.9346,6356.0
2021-09-13 13:30:00,177.27,177.39,176.94,177.08,7463.0,171.9249,172.0413,171.6048,171.7406,7463.0
2021-09-13 14:00:00,177.16,177.56,177.07,177.45,6819.0,171.8182,172.2061,171.7309,172.0995,6819.0
2021-09-13 14:30:00,177.42,177.6,177.23,177.53,8743.0,172.0704,172.2449,171.8861,172.177,8743.0
2021-09-13 15:00:00,177.53,177.96,177.0,177.96,14732.0,172.177,172.5941,171.663,172.5941,14732.0
2021-09-13 15:30:00,177.88,178.12,177.64,177.93,249800.0,172.5165,172.7493,172.2837,172.565,249800.0
2021-09-14 09:30:00,177.89,177.89,175.86,175.94,55025.0,172.5262,172.5262,170.5574,170.635,55025.0
2021-09-14 10:00:00,175.87,176.27,175.28,176.21,42091.0,170.5671,170.955,169.9949,170.8968,42091.0
2021-09-14 10:30:00,176.16,176.86,175.77,176.32,14761.0,170.8484,171.5272,170.4701,171.0035,14761.0
2021-09-14 11:00:00,176.47,176.49,175.78,175.99,38577.0,171.149,171.1684,170.4798,170.6835,38577.0
2021-09-14 11:30:00,175.98,176.2,175.35,176.01,103864.0,170.6738,170.8871,170.0628,170.7029,103864.0
2021-09-14 12:00:00,176.01,176.48,175.93,176.41,36920.0,170.7029,171.1587,170.6253,171.0908,36920.0
2021-09-14 12:30:00,176.52,176.55,175.61,175.61,10193.0,171.1975,171.2266,170.3149,170.3149,10193.0
2021-09-14 13:00:00,175.59,175.78,175.37,175.71,6970.0,170.2955,170.4798,170.0822,170.4119,6970.0
2021-09-14 13:30:00,175.72,175.9,175.52,175.88,26478.0,170.4216,170.5962,170.2276,170.5768,26478.0
2021-09-14 14:00:00,175.72,176.06,175.61,175.7,10457.0,170.4216,170.7514,170.3149,170.4022,10457.0
2021-09-14 14:30:00,175.48,175.48,175.07,175.4,25877.0,170.1889,170.1889,169.7912,170.1113,25877.0
2021-09-14 15:00:00,175.33,176.07,175.28,175.9,31700.0,170.0434,170.7611,169.9949,170.5962,31700.0
2021-09-14 15:30:00,175.91,176.19,175.64,175.72,131862.0,170.6059,170.8774,170.344,170.4216,131862.0
2021-09-15 09:30:00,175.73,176.21,175.1,175.94,78641.0,170.4313,170.8968,169.8203,170.635,78641.0
2021-09-15 10:00:00,175.83,176.16,175.33,175.33,44559.0,170.5283,170.8484,170.0434,170.0434,44559.0
2021-09-15 10:30:00,175.44,175.89,174.45,175.0,12920.0,170.1501,170.5865,169.1899,169.7233,12920.0
2021-09-15 11:00:00,174.73,175.05,174.63,175.0,11814.0,169.4615,169.7718,169.3645,169.7233,11814.0
2021-09-15 11:30:00,174.86,175.21,174.76,174.95,141518.0,169.5875,169.927,169.4906,169.6748,141518.0
2021-09-15 12:00:00,174.94,176.0,174.87,175.9,48865.0,169.6651,170.6932,169.5972,170.5962,48865.0
2021-09-15 12:30:00,175.97,175.97,175.48,175.5,44428.0,170.6641,170.6641,170.1889,170.2083,44428.0
2021-09-15 13:00:00,175.47,175.87,175.34,175.47,94306.0,170.1792,170.5671,170.0531,170.1792,94306.0
2021-09-15 13:30:00,175.43,175.54,175.22,175.25,31903.0,170.1404,170.247,169.9367,169.9658,31903.0
2021-09-15 14:00:00,175.29,175.29,174.76,174.93,18969.0,170.0046,170.0046,169.4906,169.6554,18969.0
2021-09-15 14:30:00,174.99,175.25,174.84,174.96,46019.0,169.7136,169.9658,169.5682,169.6845,46019.0
2021-09-15 15:00:00,174.95,175.04,174.78,174.92,25631.0,169.6748,169.7621,169.51,169.6457,25631.0
2021-09-15 15:30:00,174.89,175.62,174.77,175.01,140317.0,169.6166,170.3246,169.5003,169.733,140317.0
2021-09-16 09:30:00,174.73,175.13,174.12,174.31,28660.0,169.4615,169.8494,168.8699,169.0541,28660.0
2021-09-16 10:00:00,174.27,174.27,173.6,173.74,10228.0,169.0153,169.0153,168.3655,168.5013,10228.0
2021-09-16 10:30:00,173.66,173.66,172.43,173.0,10814.0,168.4237,168.4237,167.2308,167.7836,10814.0
2021-09-16 11:00:00,173.22,173.56,173.07,173.44,31853.0,167.997,168.3267,167.8515,168.2104,31853.0
2021-09-16 11:30:00,173.37,173.47,172.91,173.42,44296.0,168.1425,168.2395,167.6963,168.191,44296.0
2021-09-16 12:00:00,173.38,173.66,173.0,173.5,21910.0,168.1522,168.4237,167.7836,168.2686,21910.0
2021-09-16 12:30:00,173.5,173.52,172.89,173.0,25622.0,168.2686,168.288,167.6769,167.7836,25622.0
2021-09-16 13:00:00,172.95,173.1,172.82,172.86,32779.0,167.7351,167.8806,167.6091,167.6479,32779.0
2021-09-16 13:30:00,172.84,172.91,172.52,172.72,20411.0,167.6285,167.6963,167.3181,167.5121,20411.0
2021-09-16 14:00:00,172.74,172.94,172.49,172.7,22129.0,167.5315,167.7254,167.289,167.4927,22129.0
2021-09-16 14:30:00,172.65,173.0,172.65,172.79,15433.0,167.4442,167.7836,167.4442,167.58,15433.0
2021-09-16 15:00:00,172.86,173.23,172.83,172.86,112090.0,167.6479,168.0067,167.6188,167.6479,112090.0
2021-09-16 15:30:00,172.85,173.0,172.49,172.53,119263.0,167.6382,167.7836,167.289,167.3278,119263.0
2021-09-17 09:30:00,171.59,172.81,171.2,171.63,123495.0,166.4161,167.5994,166.0379,166.4549,123495.0
2021-09-17 10:00:00,171.8,172.0,171.15,171.44,53166.0,166.6198,166.8138,165.9894,166.2707,53166.0
2021-09-17 10:30:00,171.55,172.1,171.36,171.78,24336.0,166.3774,166.9108,166.1931,166.6004,24336.0
2021-09-17 11:00:00,171.77,172.06,171.21,171.89,108433.0,166.5907,166.872,166.0476,166.7071,108433.0
2021-09-17 11:30:00,171.9,172.13,171.14,171.37,36192.0,166.7168,166.9399,165.9797,166.2028,36192.0
2021-09-17 12:00:00,171.44,171.55,170.72,170.8,21211.0,166.2707,166.3774,165.5724,165.65,21211.0
2021-09-17 12:30:00,170.75,171.0,170.63,170.78,7370.0,165.6015,165.8439,165.4851,165.6306,7370.0
2021-09-17 13:00:00,170.83,171.22,170.75,171.16,53684.0,165.6791,166.0573,165.6015,165.9991,53684.0
2021-09-17 13:30:00,171.09,171.09,170.13,170.13,18779.0,165.9312,165.9312,165.0002,165.0002,18779.0
2021-09-17 14:00:00,170.12,170.52,170.08,170.39,17174.0,164.9905,165.3784,164.9517,165.2523,17174.0
2021-09-17 14:30:00,170.36,170.4,169.9,170.24,26496.0,165.2232,165.262,164.7771,165.1069,26496.0
2021-09-17 15:00:00,170.27,170.5,169.79,170.03,27308.0,165.1359,165.359,164.6704,164.9032,27308.0
2021-09-17 15:30:00,170.04,170.29,169.59,169.88,127831.0,164.9129,165.1553,164.4765,164.7577,127831.0
2021-09-20 09:30:00,167.07,168.48,166.31,168.48,42681.0,162.0324,163.3999,161.2954,163.3999,42681.0
2021-09-20 10:00:00,168.24,169.62,167.73,168.91,36915.0,163.1672,164.5055,162.6725,163.817,36915.0
2021-09-20 10:30:00,168.93,169.33,168.71,169.31,51206.0,163.8364,164.2243,163.623,164.2049,51206.0
2021-09-20 11:00:00,169.3,170.46,169.02,169.35,31082.0,164.1952,165.3202,163.9236,164.2437,31082.0
2021-09-20 11:30:00,169.25,169.29,168.47,168.57,26322.0,164.1467,164.1855,163.3902,163.4872,26322.0
2021-09-20 12:00:00,168.56,168.68,168.0,168.68,16290.0,163.4775,163.5939,162.9344,163.5939,16290.0
2021-09-20 12:30:00,168.48,168.54,168.0,168.06,10369.0,163.3999,163.4581,162.9344,162.9926,10369.0
2021-09-20 13:00:00,168.0,168.57,168.0,168.55,29777.0,162.9344,163.4872,162.9344,163.4678,29777.0
2021-09-20 13:30:00,168.44,168.73,168.25,168.54,14722.0,163.3611,163.6424,163.1769,163.4581,14722.0
2021-09-20 14:00:00,168.52,168.58,168.14,168.17,26537.0,163.4387,163.4969,163.0702,163.0993,26537.0
2021-09-20 14:30:00,168.13,168.14,167.41,168.0,93576.0,163.0605,163.0702,162.3622,162.9344,93576.0
2021-09-20 15:00:00,168.0,168.65,167.72,168.65,37669.0,162.9344,163.5648,162.6628,163.5648,37669.0
2021-09-20 15:30:00,168.61,169.92,168.56,169.33,205399.0,163.526,164.7965,163.4775,164.2243,205399.0
2021-09-21 09:30:00,170.5,170.98,169.22,169.59,38363.0,165.359,165.8245,164.1176,164.4765,38363.0
2021-09-21 10:00:00,169.54,169.99,168.82,169.1,87584.0,164.428,164.8644,163.7297,164.0012,87584.0
2021-09-21 10:30:00,169.03,169.22,168.12,168.87,49748.0,163.9333,164.1176,163.0508,163.7782,49748.0
2021-09-21 11:00:00,168.77,169.11,168.75,168.9,34121.0,163.6812,164.0109,163.6618,163.8073,34121.0
2021-09-21 11:30:00,169.05,169.72,169.04,169.66,50740.0,163.9527,164.6025,163.943,164.5443,50740.0
2021-09-21 12:00:00,169.61,170.89,169.57,170.55,29753.0,164.4958,165.7373,164.4571,165.4075,29753.0
2021-09-21 12:30:00,170.56,172.05,170.31,171.86,110772.0,165.4172,166.8623,165.1747,166.678,110772.0
2021-09-21 13:00:00,171.9,172.94,171.18,171.18,132821.0,166.7168,167.7254,166.0185,166.0185,132821.0
2021-09-21 13:30:00,171.18,171.72,171.05,171.45,95659.0,166.0185,166.5422,165.8924,166.2804,95659.0
2021-09-21 14:00:00,171.44,171.72,171.41,171.57,33699.0,166.2707,166.5422,166.2416,166.3968,33699.0
2021-09-21 14:30:00,171.55,172.03,171.32,171.78,21828.0,166.3774,166.8429,166.1543,166.6004,21828.0
2021-09-21 15:00:00,171.9,172.65,171.9,172.2,42882.0,166.7168,167.4442,166.7168,167.0078,42882.0
2021-09-21 15:30:00,172.18,172.67,171.56,171.63,213155.0,166.9884,167.4636,166.3871,166.4549,213155.0
2021-09-22 09:30:00,173.34,174.83,173.15,174.83,34852.0,168.1134,169.5585,167.9291,169.5585,34852.0
2021-09-22 10:00:00,174.54,174.83,173.4,174.1,27489.0,169.2772,169.5585,168.1716,168.8505,27489.0
2021-09-22 10:30:00,173.96,174.34,173.83,173.97,49682.0,168.7147,169.0832,168.5886,168.7244,49682.0
2021-09-22 11:00:00,173.96,174.32,173.89,174.16,39094.0,168.7147,169.0638,168.6468,168.9087,39094.0
2021-09-22 11:30:00,174.21,174.66,173.79,174.24,51990.0,168.9571,169.3936,168.5498,168.9862,51990.0
2021-09-22 12:00:00,174.22,174.32,173.9,174.11,49162.0,168.9668,169.0638,168.6565,168.8602,49162.0
2021-09-22 12:30:00,174.14,174.19,173.85,174.05,34077.0,168.8893,168.9378,168.608,168.802,34077.0
2021-09-22 13:00:00,174.06,174.08,173.66,173.94,42564.0,168.8117,168.8311,168.4237,168.6953,42564.0
2021-09-22 13:30:00,174.01,174.15,173.71,173.92,15520.0,168.7632,168.899,168.4722,168.6759,15520.0
2021-09-22 14:00:00,173.74,174.42,173.39,174.21,67007.0,168.5013,169.1608,168.1619,168.9571,67007.0
2021-09-22 14:30:00,174.2,174.35,173.29,173.64,32532.0,168.9475,169.0929,168.0649,168.4043,32532.0
2021-09-22 15:00:00,173.59,174.11,173.46,173.99,38252.0,168.3558,168.8602,168.2298,168.7438,38252.0
2021-09-22 15:30:00,173.98,174.29,173.75,174.29,302411.0,168.7341,169.0347,168.511,169.0347,302411.0
2021-09-23 09:30:00,175.24,178.36,174.3,178.28,70362.0,169.9561,172.982,169.0444,172.9044,70362.0
2021-09-23 10:00:00,178.28,178.58,177.77,178.2,41926.0,172.9044,173.1954,172.4098,172.8268,41926.0
2021-09-23 10:30:00,178.15,178.89,178.0,178.64,34780.0,172.7783,173.496,172.6329,173.2536,34780.0
2021-09-23 11:00:00,178.65,180.57,178.65,180.18,68962.0,173.2633,175.1254,173.2633,174.7471,68962.0
2021-09-23 11:30:00,180.44,180.81,179.2,179.72,21415.0,174.9993,175.3581,173.7967,174.301,21415.0
2021-09-23 12:00:00,179.73,180.33,179.65,180.29,14750.0,174.3107,174.8926,174.2331,174.8538,14750.0
2021-09-23 12:30:00,180.28,180.4,179.69,179.72,21013.0,174.8441,174.9605,174.2719,174.301,21013.0
2021-09-23 13:00:00,179.77,180.59,179.68,180.49,31872.0,174.3495,175.1448,174.2622,175.0478,31872.0
2021-09-23 13:30:00,180.55,180.71,180.28,180.34,41248.0,175.106,175.2612,174.8441,174.9023,41248.0
2021-09-23 14:00:00,180.3,180.3,179.46,179.55,18696.0,174.8635,174.8635,174.0488,174.1361,18696.0
2021-09-23 14:30:00,179.62,179.67,179.1,179.11,21528.0,174.204,174.2525,173.6997,173.7094,21528.0
2021-09-23 15:00:00,179.13,179.16,178.79,178.94,33228.0,173.7288,173.7579,173.3991,173.5445,33228.0
2021-09-23 15:30:00,178.96,179.16,178.5,178.63,142494.0,173.5639,173.7579,173.1178,173.2439,142494.0
2021-09-24 09:30:00,178.02,179.3,177.57,178.27,40586.0,172.6523,173.8937,172.2158,172.8947,40586.0
2021-09-24 10:00:00,178.6,178.6,177.86,178.33,15913.0,173.2148,173.2148,172.4971,172.9529,15913.0
2021-09-24 10:30:00,178.14,178.15,177.42,177.9,15268.0,172.7686,172.7783,172.0704,172.5359,15268.0
2021-09-24 11:00:00,177.95,178.53,177.95,178.39,16682.0,172.5844,173.1469,172.5844,173.0111,16682.0
2021-09-24 11:30:00,178.41,178.63,178.17,178.21,31113.0,173.0305,173.2439,172.7977,172.8365,31113.0
2021-09-24 12:00:00,178.18,178.41,177.74,177.76,32877.0,172.8074,173.0305,172.3807,172.4001,32877.0
2021-09-24 12:30:00,177.61,177.71,176.92,177.03,17657.0,172.2546,172.3516,171.5854,171.6921,17657.0
2021-09-24 13:00:00,176.93,177.1,176.43,176.9,24157.0,171.5951,171.76,171.1102,171.566,24157.0
2021-09-24 13:30:00,176.91,177.38,176.83,176.93,15054.0,171.5757,172.0316,171.4981,171.5951,15054.0
2021-09-24 14:00:00,176.98,176.99,176.35,176.4,36229.0,171.6436,171.6533,171.0326,171.0811,36229.0
2021-09-24 14:30:00,176.4,176.71,176.31,176.67,23127.0,171.0811,171.3818,170.9938,171.343,23127.0
2021-09-24 15:00:00,176.62,176.63,175.65,175.83,27163.0,171.2945,171.3042,170.3537,170.5283,27163.0
2021-09-24 15:30:00,175.9,176.42,175.88,176.07,67327.0,170.5962,171.1005,170.5768,170.7611,67327.0
2021-09-27 09:30:00,176.39,178.6,176.39,178.2,22885.0,171.0714,173.2148,171.0714,172.8268,22885.0
2021-09-27 10:00:00,178.16,178.78,177.79,178.65,20060.0,172.788,173.3894,172.4292,173.2633,20060.0
2021-09-27 10:30:00,178.79,180.21,178.76,179.75,45107.0,173.3991,174.7762,173.37,174.3301,45107.0
2021-09-27 11:00:00,179.95,179.95,179.26,179.41,15559.0,174.5241,174.5241,173.8549,174.0004,15559.0
2021-09-27 11:30:00,179.36,179.84,179.36,179.58,17374.0,173.9519,174.4174,173.9519,174.1652,17374.0
2021-09-27 12:00:00,179.56,179.56,179.14,179.34,12767.0,174.1458,174.1458,173.7385,173.9325,12767.0
2021-09-27 12:30:00,179.39,179.39,178.8,178.9,35365.0,173.981,173.981,173.4087,173.5057,35365.0
2021-09-27 13:00:00,178.96,178.96,178.55,178.72,17136.0,173.5639,173.5639,173.1663,173.3312,17136.0
2021-09-27 13:30:00,178.71,178.89,178.47,178.48,41028.0,173.3215,173.496,173.0887,173.0984,41028.0
2021-09-27 14:00:00,178.46,178.76,178.44,178.74,18387.0,173.079,173.37,173.0596,173.3506,18387.0
2021-09-27 14:30:00,178.7,178.86,178.45,178.52,14498.0,173.3118,173.4669,173.0693,173.1372,14498.0
2021-09-27 15:00:00,178.51,178.61,177.95,177.98,12348.0,173.1275,173.2245,172.5844,172.6135,12348.0
2021-09-27 15:30:00,177.97,178.42,177.96,178.24,123138.0,172.6038,173.0402,172.5941,172.8656,123138.0
2021-09-28 09:30:00,178.32,179.73,178.02,178.11,37103.0,172.9432,174.3107,172.6523,172.7396,37103.0
2021-09-28 10:00:00,178.15,178.18,176.96,177.06,18473.0,172.7783,172.8074,171.6242,171.7212,18473.0
2021-09-28 10:30:00,177.08,178.03,176.85,177.74,13502.0,171.7406,172.662,171.5175,172.3807,13502.0
2021-09-28 11:00:00,177.81,177.87,177.08,177.84,16625.0,172.4486,172.5068,171.7406,172.4777,16625.0
2021-09-28 11:30:00,177.8,177.88,177.04,177.32,25756.0,172.4389,172.5165,171.7018,171.9734,25756.0
2021-09-28 12:00:00,177.14,177.17,176.31,176.49,32981.0,171.7988,171.8279,170.9938,171.1684,32981.0
2021-09-28 12:30:00,176.57,176.93,176.34,176.73,200069.0,171.246,171.5951,171.0229,171.4012,200069.0
2021-09-28 13:00:00,176.65,177.13,176.48,177.07,57193.0,171.3236,171.7891,171.1587,171.7309,57193.0
2021-09-28 13:30:00,176.99,177.73,176.94,177.52,21806.0,171.6533,172.371,171.6048,172.1673,21806.0
2021-09-28 14:00:00,177.43,178.25,177.0,178.2,17120.0,172.0801,172.8753,171.663,172.8268,17120.0
2021-09-28 14:30:00,178.14,178.35,177.7,177.92,73070.0,172.7686,172.9723,172.3419,172.5553,73070.0
2021-09-28 15:00:00,177.87,177.99,177.64,177.76,37423.0,172.5068,172.6232,172.2837,172.4001,37423.0
2021-09-28 15:30:00,177.68,178.02,176.88,176.99,153337.0,172.3225,172.6523,171.5466,171.6533,153337.0
2021-09-29 09:30:00,176.71,176.71,175.48,176.27,30326.0,171.3818,171.3818,170.1889,170.955,30326.0
2021-09-29 10:00:00,176.41,176.43,175.17,175.2,23538.0,171.0908,171.1102,169.8882,169.9173,23538.0
2021-09-29 10:30:00,175.18,175.26,174.45,174.61,32961.0,169.8979,169.9755,169.1899,169.3451,32961.0
2021-09-29 11:00:00,174.67,176.2,174.45,176.02,32630.0,169.4033,170.8871,169.1899,170.7126,32630.0
2021-09-29 11:30:00,176.02,176.2,175.0,175.0,23108.0,170.7126,170.8871,169.7233,169.7233,23108.0
2021-09-29 12:00:00,174.92,175.0,174.14,174.14,33477.0,169.6457,169.7233,168.8893,168.8893,33477.0
2021-09-29 12:30:00,174.15,174.56,173.79,173.97,33128.0,168.899,169.2966,168.5498,168.7244,33128.0
2021-09-29 13:00:00,174.03,175.18,173.85,175.11,87374.0,168.7826,169.8979,168.608,169.83,87374.0
2021-09-29 13:30:00,175.12,175.46,174.9,174.96,50560.0,169.8397,170.1695,169.6263,169.6845,50560.0
2021-09-29 14:00:00,174.92,174.92,174.42,174.54,44031.0,169.6457,169.6457,169.1608,169.2772,44031.0
2021-09-29 14:30:00,174.57,174.63,173.37,173.43,34131.0,169.3063,169.3645,168.1425,168.2007,34131.0
2021-09-29 15:00:00,173.6,174.48,173.4,174.3,32541.0,168.3655,169.219,168.1716,169.0444,32541.0
2021-09-29 15:30:00,174.26,174.29,173.54,173.76,157134.0,169.0056,169.0347,168.3074,168.5207,157134.0
2021-09-30 09:30:00,174.24,174.24,172.39,173.41,22574.0,168.9862,168.9862,167.192,168.1813,22574.0
2021-09-30 10:00:00,173.16,173.54,170.69,170.99,47989.0,167.9388,168.3074,165.5433,165.8342,47989.0
2021-09-30 10:30:00,171.25,171.54,170.16,170.7,42535.0,166.0864,166.3677,165.0293,165.553,42535.0
2021-09-30 11:00:00,170.94,171.11,170.43,171.1,40169.0,165.7857,165.9506,165.2911,165.9409,40169.0
2021-09-30 11:30:00,171.03,171.08,170.26,170.32,48037.0,165.873,165.9215,165.1263,165.1844,48037.0
2021-09-30 12:00:00,170.32,170.32,169.3,169.91,52884.0,165.1844,165.1844,164.1952,164.7868,52884.0
2021-09-30 12:30:00,169.84,170.36,169.62,170.02,26039.0,164.7189,165.2232,164.5055,164.8935,26039.0
2021-09-30 13:00:00,170.03,170.27,169.26,169.38,22566.0,164.9032,165.1359,164.1564,164.2728,22566.0
2021-09-30 13:30:00,169.34,169.93,168.77,169.93,56905.0,164.234,164.8062,163.6812,164.8062,56905.0
2021-09-30 14:00:00,169.98,170.3,169.46,169.52,33252.0,164.8547,165.165,164.3504,164.4086,33252.0
2021-09-30 14:30:00,169.52,169.85,168.88,169.54,97223.0,164.4086,164.7286,163.7879,164.428,97223.0
2021-09-30 15:00:00,169.58,170.36,169.49,170.13,67578.0,164.4668,165.2232,164.3795,165.0002,67578.0
2021-09-30 15:30:00,170.12,170.25,169.11,169.16,264177.0,164.9905,165.1166,164.0109,164.0594,264177.0
2021-10-01 09:30:00,169.0,170.25,167.23,169.98,43384.0,163.9042,165.1166,162.1876,164.8547,43384.0
2021-10-01 10:00:00,169.92,170.14,168.13,168.7,47001.0,164.7965,165.0099,163.0605,163.6133,47001.0
2021-10-01 10:30:00,168.59,169.1,168.31,169.03,35982.0,163.5066,164.0012,163.235,163.9333,35982.0
2021-10-01 11:00:00,168.94,169.53,168.33,169.39,46632.0,163.8461,164.4183,163.2544,164.2825,46632.0
2021-10-01 11:30:00,169.3,170.75,169.3,170.12,76888.0,164.1952,165.6015,164.1952,164.9905,76888.0
2021-10-01 12:00:00,170.09,171.41,170.09,171.18,40189.0,164.9614,166.2416,164.9614,166.0185,40189.0
2021-10-01 12:30:00,171.24,171.43,171.05,171.25,77447.0,166.0767,166.261,165.8924,166.0864,77447.0
2021-10-01 13:00:00,171.11,172.2,170.98,171.94,81174.0,165.9506,167.0078,165.8245,166.7556,81174.0
2021-10-01 13:30:00,171.95,173.51,171.95,173.26,59914.0,166.7653,168.2783,166.7653,168.0358,59914.0
2021-10-01 14:00:00,173.35,173.75,172.96,172.97,87151.0,168.1231,168.511,167.7448,167.7545,87151.0
2021-10-01 14:30:00,172.98,173.26,172.76,173.08,60001.0,167.7642,168.0358,167.5509,167.8612,60001.0
2021-10-01 15:00:00,173.09,173.36,172.86,173.04,85725.0,167.8709,168.1328,167.6479,167.8224,85725.0
2021-10-01 15:30:00,173.0,173.17,172.52,172.95,97900.0,167.7836,167.9485,167.3181,167.7351,97900.0
2021-10-04 09:30:00,172.16,173.81,171.78,172.97,68477.0,166.969,168.5692,166.6004,167.7545,68477.0
2021-10-04 10:00:00,172.95,173.2,172.09,172.38,56591.0,167.7351,167.9776,166.9011,167.1823,56591.0
2021-10-04 10:30:00,172.4,172.5,170.84,171.63,51354.0,167.2017,167.2987,165.6888,166.4549,51354.0
2021-10-04 11:00:00,171.45,172.02,170.69,170.92,18399.0,166.2804,166.8332,165.5433,165.7664,18399.0
2021-10-04 11:30:00,171.0,171.87,170.91,171.78,104823.0,165.8439,166.6877,165.7567,166.6004,104823.0
2021-10-04 12:00:00,171.78,172.12,171.56,171.77,73658.0,166.6004,166.9302,166.3871,166.5907,73658.0
2021-10-04 12:30:00,171.77,172.57,171.47,171.74,163176.0,166.5907,167.3666,166.2998,166.5616,163176.0
2021-10-04 13:00:00,171.69,171.76,170.79,170.85,63077.0,166.5131,166.581,165.6403,165.6985,63077.0
2021-10-04 13:30:00,170.89,171.5,170.82,171.23,25742.0,165.7373,166.3289,165.6694,166.067,25742.0
2021-10-04 14:00:00,171.22,171.55,170.68,170.83,17132.0,166.0573,166.3774,165.5336,165.6791,17132.0
2021-10-04 14:30:00,170.86,171.28,170.67,171.27,18719.0,165.7082,166.1155,165.5239,166.1058,18719.0
2021-10-04 15:00:00,171.3,171.44,170.98,171.0,47425.0,166.1349,166.2707,165.8245,165.8439,47425.0
2021-10-04 15:30:00,171.04,171.83,170.82,171.48,137810.0,165.8827,166.6489,165.6694,166.3095,137810.0
2021-10-05 09:30:00,171.42,171.52,168.88,169.02,28774.0,166.2513,166.3483,163.7879,163.9236,28774.0
2021-10-05 10:00:00,169.1,169.62,168.75,168.98,207107.0,164.0012,164.5055,163.6618,163.8848,207107.0
2021-10-05 10:30:00,169.05,170.4,168.14,170.29,117402.0,163.9527,165.262,163.0702,165.1553,117402.0
2021-10-05 11:00:00,170.3,170.42,169.81,170.34,58325.0,165.165,165.2814,164.6898,165.2038,58325.0
2021-10-05 11:30:00,170.36,171.02,169.9,169.96,54932.0,165.2232,165.8633,164.7771,164.8353,54932.0
2021-10-05 12:00:00,170.04,170.3,169.9,169.9,23723.0,164.9129,165.165,164.7771,164.7771,23723.0
2021-10-05 12:30:00,169.92,170.39,169.76,170.24,16705.0,164.7965,165.2523,164.6413,165.1069,16705.0
2021-10-05 13:00:00,170.22,170.52,170.06,170.12,53804.0,165.0875,165.3784,164.9323,164.9905,53804.0
2021-10-05 13:30:00,170.13,170.48,169.98,170.33,71540.0,165.0002,165.3396,164.8547,165.1941,71540.0
2021-10-05 14:00:00,170.35,170.44,170.1,170.44,44861.0,165.2135,165.3008,164.9711,165.3008,44861.0
2021-10-05 14:30:00,170.47,170.55,170.19,170.22,57268.0,165.3299,165.4075,165.0584,165.0875,57268.0
2021-10-05 15:00:00,170.2,170.42,170.05,170.05,58578.0,165.0681,165.2814,164.9226,164.9226,58578.0
2021-10-05 15:30:00,170.05,170.09,169.12,169.23,163920.0,164.9226,164.9614,164.0206,164.1273,163920.0
2021-10-06 09:30:00,170.97,173.31,170.94,172.88,109694.0,165.8148,168.0843,165.7857,167.6673,109694.0
2021-10-06 10:00:00,172.8,173.27,172.08,172.77,66981.0,167.5897,168.0455,166.8914,167.5606,66981.0
2021-10-06 10:30:00,172.86,173.18,172.14,172.79,52371.0,167.6479,167.9582,166.9496,167.58,52371.0
2021-10-06 11:00:00,172.88,173.28,172.49,172.6,53794.0,167.6673,168.0552,167.289,167.3957,53794.0
2021-10-06 11:30:00,172.59,173.32,172.25,173.32,23256.0,167.386,168.094,167.0562,168.094,23256.0
2021-10-06 12:00:00,173.43,173.43,172.47,172.84,85247.0,168.2007,168.2007,167.2696,167.6285,85247.0
2021-10-06 12:30:00,172.95,173.11,172.46,172.6,35906.0,167.7351,167.8903,167.2599,167.3957,35906.0
2021-10-06 13:00:00,172.57,173.09,172.42,173.09,22294.0,167.3666,167.8709,167.2211,167.8709,22294.0
2021-10-06 13:30:00,173.2,173.69,173.17,173.62,21620.0,167.9776,168.4528,167.9485,168.3849,21620.0
2021-10-06 14:00:00,173.67,174.67,173.33,174.38,39957.0,168.4334,169.4033,168.1037,169.122,39957.0
2021-10-06 14:30:00,174.38,174.75,174.12,174.4,30728.0,169.122,169.4809,168.8699,169.1414,30728.0
2021-10-06 15:00:00,174.35,174.51,173.74,174.3,32526.0,169.0929,169.2481,168.5013,169.0444,32526.0
2021-10-06 15:30:00,174.26,174.78,174.0,174.73,106461.0,169.0056,169.51,168.7535,169.4615,106461.0
2021-10-07 09:30:00,176.04,178.31,175.58,178.1,66820.0,170.732,172.9335,170.2858,172.7299,66820.0
2021-10-07 10:00:00,178.03,179.15,177.85,179.15,35246.0,172.662,173.7482,172.4874,173.7482,35246.0
2021-10-07 10:30:00,179.06,179.3,178.61,179.12,29851.0,173.6609,173.8937,173.2245,173.7191,29851.0
2021-10-07 11:00:00,179.16,179.2,178.16,178.39,60921.0,173.7579,173.7967,172.788,173.0111,60921.0
2021-10-07 11:30:00,178.59,178.62,178.11,178.39,20493.0,173.2051,173.2342,172.7396,173.0111,20493.0
2021-10-07 12:00:00,178.37,178.88,178.33,178.78,17228.0,172.9917,173.4863,172.9529,173.3894,17228.0
2021-10-07 12:30:00,178.76,179.0,178.63,178.95,56033.0,173.37,173.6027,173.2439,173.5542,56033.0
2021-10-07 13:00:00,179.04,179.04,178.55,179.0,29551.0,173.6415,173.6415,173.1663,173.6027,29551.0
2021-10-07 13:30:00,178.99,179.25,178.95,179.02,21733.0,173.593,173.8452,173.5542,173.6221,21733.0
2021-10-07 14:00:00,179.0,179.05,177.34,177.47,65423.0,173.6027,173.6512,171.9928,172.1189,65423.0
2021-10-07 14:30:00,177.52,177.55,176.87,176.87,9631.0,172.1673,172.1964,171.5369,171.5369,9631.0
2021-10-07 15:00:00,176.85,177.14,176.49,176.98,16198.0,171.5175,171.7988,171.1684,171.6436,16198.0
2021-10-07 15:30:00,176.96,177.25,176.48,176.64,79239.0,171.6242,171.9055,171.1587,171.3139,79239.0
2021-10-08 09:30:00,176.96,177.42,175.43,177.42,32888.0,171.6242,172.0704,170.1404,172.0704,32888.0
2021-10-08 10:00:00,177.33,177.96,176.84,176.84,14546.0,171.9831,172.5941,171.5078,171.5078,14546.0
2021-10-08 10:30:00,176.92,178.12,176.92,178.09,25463.0,171.5854,172.7493,171.5854,172.7202,25463.0
2021-10-08 11:00:00,178.07,178.27,177.32,177.35,38631.0,172.7008,172.8947,171.9734,172.0025,38631.0
2021-10-08 11:30:00,177.41,177.47,176.97,177.19,13247.0,172.0607,172.1189,171.6339,171.8473,13247.0
2021-10-08 12:00:00,177.19,177.51,176.88,176.89,29536.0,171.8473,172.1576,171.5466,171.5563,29536.0
2021-10-08 12:30:00,176.84,177.21,176.75,176.82,16245.0,171.5078,171.8667,171.4206,171.4885,16245.0
2021-10-08 13:00:00,176.75,177.08,176.5,176.68,13484.0,171.4206,171.7406,171.1781,171.3527,13484.0
2021-10-08 13:30:00,176.55,176.89,176.55,176.85,33875.0,171.2266,171.5563,171.2266,171.5175,33875.0
2021-10-08 14:00:00,176.81,177.59,176.75,177.59,15882.0,171.4788,172.2352,171.4206,172.2352,15882.0
2021-10-08 14:30:00,177.61,177.61,176.99,177.0,29171.0,172.2546,172.2546,171.6533,171.663,29171.0
2021-10-08 15:00:00,176.98,177.26,176.73,176.76,33323.0,171.6436,171.9152,171.4012,171.4303,33323.0
2021-10-08 15:30:00,176.74,176.81,175.28,175.45,147244.0,171.4109,171.4788,169.9949,170.1598,147244.0
2021-10-11 09:30:00,175.0,176.1,174.36,175.42,11447.0,169.7233,170.7902,169.1026,170.1307,11447.0
2021-10-11 10:00:00,175.27,175.96,175.17,175.73,25679.0,169.9852,170.6544,169.8882,170.4313,25679.0
2021-10-11 10:30:00,175.81,176.06,175.27,175.27,8944.0,170.5089,170.7514,169.9852,169.9852,8944.0
2021-10-11 11:00:00,175.23,175.3,174.89,175.17,14781.0,169.9464,170.0143,169.6166,169.8882,14781.0
2021-10-11 11:30:00,175.22,175.81,175.22,175.74,12049.0,169.9367,170.5089,169.9367,170.441,12049.0
2021-10-11 12:00:00,175.72,175.85,174.87,175.18,14009.0,170.4216,170.5477,169.5972,169.8979,14009.0
2021-10-11 12:30:00,175.06,175.13,174.5,174.55,17832.0,169.7815,169.8494,169.2384,169.2869,17832.0
2021-10-11 13:00:00,174.62,174.62,173.96,173.96,11805.0,169.3548,169.3548,168.7147,168.7147,11805.0
2021-10-11 13:30:00,174.0,174.29,173.82,174.0,8894.0,168.7535,169.0347,168.5789,168.7535,8894.0
2021-10-11 14:00:00,173.9,174.31,173.39,173.41,12611.0,168.6565,169.0541,168.1619,168.1813,12611.0
2021-10-11 14:30:00,173.53,173.7,172.94,173.09,33021.0,168.2977,168.4625,167.7254,167.8709,33021.0
2021-10-11 15:00:00,173.11,173.22,172.18,172.19,45569.0,167.8903,167.997,166.9884,166.9981,45569.0
2021-10-11 15:30:00,172.19,172.44,171.78,171.87,105182.0,166.9981,167.2405,166.6004,166.6877,105182.0
2021-10-12 09:30:00,170.78,172.01,170.73,171.69,34846.0,165.6306,166.8235,165.5821,166.5131,34846.0
2021-10-12 10:00:00,171.63,171.83,171.03,171.62,16321.0,166.4549,166.6489,165.873,166.4452,16321.0
2021-10-12 10:30:00,171.5,172.07,171.48,171.58,13149.0,166.3289,166.8817,166.3095,166.4064,13149.0
2021-10-12 11:00:00,171.66,171.88,171.04,171.1,10168.0,166.484,166.6974,165.8827,165.9409,10168.0
2021-10-12 11:30:00,171.0,171.43,170.76,171.43,13846.0,165.8439,166.261,165.6112,166.261,13846.0
2021-10-12 12:00:00,171.54,172.06,171.52,171.86,17682.0,166.3677,166.872,166.3483,166.678,17682.0
2021-10-12 12:30:00,171.89,172.22,171.7,172.16,18520.0,166.7071,167.0272,166.5228,166.969,18520.0
2021-10-12 13:00:00,172.18,172.34,172.03,172.18,12905.0,166.9884,167.1435,166.8429,166.9884,12905.0
2021-10-12 13:30:00,172.06,172.38,171.63,171.74,15522.0,166.872,167.1823,166.4549,166.5616,15522.0
2021-10-12 14:00:00,171.63,172.06,171.63,171.72,12682.0,166.4549,166.872,166.4549,166.5422,12682.0
2021-10-12 14:30:00,171.8,171.87,171.31,171.31,12982.0,166.6198,166.6877,166.1446,166.1446,12982.0
2021-10-12 15:00:00,171.28,171.37,171.05,171.3,13216.0,166.1155,166.2028,165.8924,166.1349,13216.0
2021-10-12 15:30:00,171.29,171.31,170.44,170.83,54272.0,166.1252,166.1446,165.3008,165.6791,54272.0
2021-10-13 09:30:00,171.25,172.36,170.08,170.08,16932.0,166.0864,167.1629,164.9517,164.9517,16932.0
2021-10-13 10:00:00,170.17,170.17,168.86,168.89,16058.0,165.039,165.039,163.7685,163.7976,16058.0
2021-10-13 10:30:00,169.02,169.62,168.98,169.55,16466.0,163.9236,164.5055,163.8848,164.4377,16466.0
2021-10-13 11:00:00,169.62,170.37,169.59,169.94,16132.0,164.5055,165.2329,164.4765,164.8159,16132.0
2021-10-13 11:30:00,170.02,170.39,169.91,170.13,9746.0,164.8935,165.2523,164.7868,165.0002,9746.0
2021-10-13 12:00:00,170.12,170.36,169.99,170.36,11237.0,164.9905,165.2232,164.8644,165.2232,11237.0
2021-10-13 12:30:00,170.3,170.73,170.23,170.49,24431.0,165.165,165.5821,165.0972,165.3493,24431.0
2021-10-13 13:00:00,170.5,170.7,170.26,170.49,28474.0,165.359,165.553,165.1263,165.3493,28474.0
2021-10-13 13:30:00,170.48,170.89,170.48,170.81,13769.0,165.3396,165.7373,165.3396,165.6597,13769.0
2021-10-13 14:00:00,170.87,171.45,170.58,171.2,25212.0,165.7179,166.2804,165.4366,166.0379,25212.0
2021-10-13 14:30:00,171.07,171.08,170.75,170.9,17845.0,165.9118,165.9215,165.6015,165.747,17845.0
2021-10-13 15:00:00,170.88,171.17,170.38,170.6,24748.0,165.7276,166.0088,165.2426,165.456,24748.0
2021-10-13 15:30:00,170.59,170.93,170.46,170.49,68331.0,165.4463,165.776,165.3202,165.3493,68331.0
2021-10-14 09:30:00,171.7,172.54,171.5,172.53,29908.0,166.5228,167.3375,166.3289,167.3278,29908.0
2021-10-14 10:00:00,172.53,173.3,172.23,172.75,17601.0,167.3278,168.0746,167.0369,167.5412,17601.0
2021-10-14 10:30:00,172.77,172.91,172.2,172.82,29765.0,167.5606,167.6963,167.0078,167.6091,29765.0
2021-10-14 11:00:00,172.68,173.19,172.5,173.04,24432.0,167.4733,167.9679,167.2987,167.8224,24432.0
2021-10-14 11:30:00,173.11,173.62,173.03,173.62,12862.0,167.8903,168.3849,167.8127,168.3849,12862.0
2021-10-14 12:00:00,173.62,173.87,173.39,173.77,15485.0,168.3849,168.6274,168.1619,168.5304,15485.0
2021-10-14 12:30:00,173.75,174.07,173.66,174.07,17188.0,168.511,168.8214,168.4237,168.8214,17188.0
2021-10-14 13:00:00,174.18,174.79,174.04,174.76,52987.0,168.9281,169.5197,168.7923,169.4906,52987.0
2021-10-14 13:30:00,174.84,175.73,174.84,175.7,27451.0,169.5682,170.4313,169.5682,170.4022,27451.0
2021-10-14 14:00:00,175.66,176.02,175.49,176.0,23421.0,170.3634,170.7126,170.1986,170.6932,23421.0
2021-10-14 14:30:00,175.99,176.48,175.76,176.31,32737.0,170.6835,171.1587,170.4604,170.9938,32737.0
2021-10-14 15:00:00,176.31,176.37,175.8,176.0,28794.0,170.9938,171.052,170.4992,170.6932,28794.0
2021-10-14 15:30:00,175.97,176.33,175.88,176.3,101617.0,170.6641,171.0132,170.5768,170.9841,101617.0
2021-10-15 09:30:00,177.94,178.25,176.33,177.09,29402.0,172.5747,172.8753,171.0132,171.7503,29402.0
2021-10-15 10:00:00,177.05,177.76,176.61,176.61,6806.0,171.7115,172.4001,171.2848,171.2848,6806.0
2021-10-15 10:30:00,176.66,177.39,176.61,177.03,8555.0,171.3333,172.0413,171.2848,171.6921,8555.0
2021-10-15 11:00:00,177.01,177.1,176.79,176.9,5931.0,171.6727,171.76,171.4594,171.566,5931.0
2021-10-15 11:30:00,176.84,177.11,176.59,176.77,4936.0,171.5078,171.7697,171.2654,171.44,4936.0
2021-10-15 12:00:00,176.75,177.34,176.75,176.9,11156.0,171.4206,171.9928,171.4206,171.566,11156.0
2021-10-15 12:30:00,176.87,177.23,176.82,177.17,6228.0,171.5369,171.8861,171.4885,171.8279,6228.0
2021-10-15 13:00:00,177.1,177.33,177.08,177.28,7795.0,171.76,171.9831,171.7406,171.9346,7795.0
2021-10-15 13:30:00,177.29,177.86,177.27,177.77,11133.0,171.9443,172.4971,171.9249,172.4098,11133.0
2021-10-15 14:00:00,177.9,178.12,177.85,177.94,15908.0,172.5359,172.7493,172.4874,172.5747,15908.0
2021-10-15 14:30:00,177.87,177.95,177.73,177.81,11548.0,172.5068,172.5844,172.371,172.4486,11548.0
2021-10-15 15:00:00,177.8,177.84,177.35,177.48,17191.0,172.4389,172.4777,172.0025,172.1286,17191.0
2021-10-15 15:30:00,177.45,177.45,176.83,176.94,57085.0,172.0995,172.0995,171.4981,171.6048,57085.0
2021-10-18 09:30:00,177.9,179.0,177.03,178.88,27740.0,172.5359,173.6027,171.6921,173.4863,27740.0
2021-10-18 10:00:00,178.93,180.34,178.93,180.06,31328.0,173.5348,174.9023,173.5348,174.6308,31328.0
2021-10-18 10:30:00,179.88,180.6,179.68,180.09,17956.0,174.4562,175.1545,174.2622,174.6599,17956.0
2021-10-18 11:00:00,180.17,181.04,180.13,180.8,48833.0,174.7374,175.5812,174.6986,175.3484,48833.0
2021-10-18 11:30:00,180.82,180.87,180.09,180.86,19727.0,175.3678,175.4163,174.6599,175.4066,19727.0
2021-10-18 12:00:00,180.9,181.1,180.76,180.94,17163.0,175.4454,175.6394,175.3097,175.4842,17163.0
2021-10-18 12:30:00,180.91,181.21,180.83,181.0,19821.0,175.4551,175.7461,175.3775,175.5424,19821.0
2021-10-18 13:00:00,181.0,181.33,180.97,181.06,13554.0,175.5424,175.8625,175.5133,175.6006,13554.0
2021-10-18 13:30:00,181.07,181.23,180.87,180.9,17341.0,175.6103,175.7655,175.4163,175.4454,17341.0
2021-10-18 14:00:00,180.95,181.02,180.69,180.73,16046.0,175.4939,175.5618,175.2418,175.2806,16046.0
2021-10-18 14:30:00,180.75,180.83,180.4,180.76,35890.0,175.3,175.3775,174.9605,175.3097,35890.0
2021-10-18 15:00:00,180.75,180.85,180.26,180.44,35034.0,175.3,175.3969,174.8247,174.9993,35034.0
2021-10-18 15:30:00,180.44,180.95,180.11,180.54,105464.0,174.9993,175.4939,174.6792,175.0963,105464.0
2021-10-19 09:30:00,180.87,181.18,179.48,179.66,22581.0,175.4163,175.717,174.0682,174.2428,22581.0
2021-10-19 10:00:00,179.79,180.66,179.5,179.51,12686.0,174.3689,175.2127,174.0876,174.0973,12686.0
2021-10-19 10:30:00,179.61,180.13,179.32,179.75,11474.0,174.1943,174.6986,173.9131,174.3301,11474.0
2021-10-19 11:00:00,179.8,180.05,179.53,179.77,10263.0,174.3786,174.6211,174.1167,174.3495,10263.0
2021-10-19 11:30:00,179.8,180.02,179.46,179.49,9944.0,174.3786,174.592,174.0488,174.0779,9944.0
2021-10-19 12:00:00,179.45,179.91,179.4,179.75,14386.0,174.0392,174.4853,173.9907,174.3301,14386.0
2021-10-19 12:30:00,179.75,180.69,179.75,180.6,25652.0,174.3301,175.2418,174.3301,175.1545,25652.0
2021-10-19 13:00:00,180.54,180.54,179.6,179.65,16960.0,175.0963,175.0963,174.1846,174.2331,16960.0
2021-10-19 13:30:00,179.68,180.22,179.68,180.14,14145.0,174.2622,174.7859,174.2622,174.7083,14145.0
2021-10-19 14:00:00,180.13,180.17,179.62,179.63,13971.0,174.6986,174.7374,174.204,174.2137,13971.0
2021-10-19 14:30:00,179.62,179.75,179.5,179.69,9106.0,174.204,174.3301,174.0876,174.2719,9106.0
2021-10-19 15:00:00,179.73,180.1,179.44,179.64,13027.0,174.3107,174.6696,174.0295,174.2234,13027.0
2021-10-19 15:30:00,179.53,180.02,179.09,179.87,109637.0,174.1167,174.592,173.69,174.4465,109637.0
2021-10-20 09:30:00,179.87,182.41,179.73,182.27,21650.0,174.4465,176.9099,174.3107,176.7741,21650.0
2021-10-20 10:00:00,182.28,184.73,182.06,184.2,56237.0,176.7838,179.1599,176.5705,178.6459,56237.0
2021-10-20 10:30:00,184.24,185.63,184.11,184.38,32324.0,178.6847,180.0328,178.5586,178.8205,32324.0
2021-10-20 11:00:00,184.5,184.65,183.89,184.15,27278.0,178.9369,179.0824,178.3453,178.5974,27278.0
2021-10-20 11:30:00,184.28,185.6,184.19,185.17,51170.0,178.7235,180.0037,178.6362,179.5867,51170.0
2021-10-20 12:00:00,185.14,185.5,184.93,185.5,17296.0,179.5576,179.9067,179.3539,179.9067,17296.0
2021-10-20 12:30:00,185.48,185.59,185.18,185.18,16015.0,179.8873,179.994,179.5964,179.5964,16015.0
2021-10-20 13:00:00,185.2,185.36,184.79,185.19,25364.0,179.6158,179.7709,179.2181,179.6061,25364.0
2021-10-20 13:30:00,185.23,185.53,185.06,185.23,17707.0,179.6449,179.9358,179.48,179.6449,17707.0
2021-10-20 14:00:00,185.24,185.71,185.23,185.66,21961.0,179.6546,180.1104,179.6449,180.0619,21961.0
2021-10-20 14:30:00,185.62,185.99,185.38,185.99,27940.0,180.0231,180.382,179.7903,180.382,27940.0
2021-10-20 15:00:00,185.96,185.98,185.35,185.45,28414.0,180.3529,180.3723,179.7613,179.8582,28414.0
2021-10-20 15:30:00,185.44,185.76,185.08,185.76,125205.0,179.8485,180.1589,179.4994,180.1589,125205.0
2021-10-21 09:30:00,185.61,185.61,184.13,184.45,16079.0,180.0134,180.0134,178.578,178.8884,16079.0
2021-10-21 10:00:00,184.44,184.46,183.84,184.03,9907.0,178.8787,178.8981,178.2968,178.4811,9907.0
2021-10-21 10:30:00,184.07,184.26,183.9,184.06,9568.0,178.5198,178.7041,178.355,178.5101,9568.0
2021-10-21 11:00:00,183.82,183.82,182.93,183.14,35194.0,178.2774,178.2774,177.4142,177.6179,35194.0
2021-10-21 11:30:00,183.13,183.47,183.0,183.37,13723.0,177.6082,177.9379,177.4821,177.841,13723.0
2021-10-21 12:00:00,183.43,183.8,183.3,183.72,13634.0,177.8991,178.258,177.7731,178.1804,13634.0
2021-10-21 12:30:00,183.71,183.77,183.07,183.23,14200.0,178.1707,178.2289,177.55,177.7052,14200.0
2021-10-21 13:00:00,183.16,184.26,183.1,184.2,14645.0,177.6373,178.7041,177.5791,178.6459,14645.0
2021-10-21 13:30:00,184.26,184.35,183.55,183.56,20281.0,178.7041,178.7914,178.0155,178.0252,20281.0
2021-10-21 14:00:00,183.56,184.03,183.56,184.03,15750.0,178.0252,178.4811,178.0252,178.4811,15750.0
2021-10-21 14:30:00,184.07,184.1,183.81,183.92,16052.0,178.5198,178.5489,178.2677,178.3744,16052.0
2021-10-21 15:00:00,183.96,184.34,183.93,184.01,13466.0,178.4132,178.7817,178.3841,178.4617,13466.0
2021-10-21 15:30:00,184.07,184.49,183.93,184.42,66373.0,178.5198,178.9272,178.3841,178.8593,66373.0
2021-10-22 09:30:00,184.95,186.0,184.44,185.74,20535.0,179.3733,180.3917,178.8787,180.1395,20535.0
2021-10-22 10:00:00,185.64,186.5,185.42,186.42,9272.0,180.0425,180.8766,179.8291,180.799,9272.0
2021-10-22 10:30:00,186.34,186.34,185.13,185.13,6745.0,180.7214,180.7214,179.5479,179.5479,6745.0
2021-10-22 11:00:00,185.14,185.63,184.86,185.14,16384.0,179.5576,180.0328,179.286,179.5576,16384.0
2021-10-22 11:30:00,184.97,185.19,184.46,185.07,6303.0,179.3927,179.6061,178.8981,179.4897,6303.0
2021-10-22 12:00:00,184.94,185.22,184.78,184.97,5046.0,179.3636,179.6352,179.2084,179.3927,5046.0
2021-10-22 12:30:00,185.0,185.83,184.92,185.83,8422.0,179.4218,180.2268,179.3442,180.2268,8422.0
2021-10-22 13:00:00,185.79,185.95,185.61,185.89,12923.0,180.188,180.3432,180.0134,180.285,12923.0
2021-10-22 13:30:00,185.9,185.95,185.37,185.37,6663.0,180.2947,180.3432,179.7806,179.7806,6663.0
2021-10-22 14:00:00,185.3,185.48,185.1,185.35,9946.0,179.7128,179.8873,179.5188,179.7613,9946.0
2021-10-22 14:30:00,185.39,186.12,185.39,185.59,22043.0,179.8,180.508,179.8,179.994,22043.0
2021-10-22 15:00:00,185.55,185.62,184.83,184.92,10127.0,179.9552,180.0231,179.2569,179.3442,10127.0
2021-10-22 15:30:00,185.0,185.24,184.78,185.16,57479.0,179.4218,179.6546,179.2084,179.577,57479.0
2021-10-25 09:30:00,186.07,187.41,184.5,187.39,35086.0,180.4595,181.7591,178.9369,181.7397,35086.0
2021-10-25 10:00:00,187.43,188.65,186.79,188.56,72438.0,181.7785,182.9617,181.1578,182.8745,72438.0
2021-10-25 10:30:00,188.4,189.79,188.27,189.33,53849.0,182.7193,184.0674,182.5932,183.6212,53849.0
2021-10-25 11:00:00,189.43,190.16,189.24,189.76,28981.0,183.7182,184.4262,183.534,184.0383,28981.0
2021-10-25 11:30:00,189.76,191.0,189.69,190.7,36936.0,184.0383,185.2409,183.9704,184.9499,36936.0
2021-10-25 12:00:00,190.78,191.47,190.6,190.75,34807.0,185.0275,185.6967,184.853,184.9984,34807.0
2021-10-25 12:30:00,190.71,190.96,190.2,190.91,25947.0,184.9596,185.2021,184.465,185.1536,25947.0
2021-10-25 13:00:00,190.93,191.2,190.79,191.05,36424.0,185.173,185.4349,185.0372,185.2894,36424.0
2021-10-25 13:30:00,190.97,191.02,190.53,190.57,12965.0,185.2118,185.2603,184.7851,184.8239,12965.0
2021-10-25 14:00:00,190.53,190.9,190.24,190.9,14624.0,184.7851,185.1439,184.5038,185.1439,14624.0
2021-10-25 14:30:00,190.93,190.95,190.16,190.5,25669.0,185.173,185.1924,184.4262,184.756,25669.0
2021-10-25 15:00:00,190.51,190.99,190.45,190.63,24208.0,184.7657,185.2312,184.7075,184.882,24208.0
2021-10-25 15:30:00,190.59,191.12,190.58,190.89,101212.0,184.8433,185.3573,184.8336,185.1342,101212.0
2021-10-26 09:30:00,191.52,191.52,188.15,188.83,28765.0,185.7452,185.7452,182.4768,183.1363,28765.0
2021-10-26 10:00:00,188.6,189.35,188.54,188.92,26647.0,182.9133,183.6406,182.8551,183.2236,26647.0
2021-10-26 10:30:00,189.1,190.0,188.53,189.59,38022.0,183.3982,184.271,182.8454,183.8734,38022.0
2021-10-26 11:00:00,189.61,190.01,189.22,189.72,19998.0,183.8928,184.2807,183.5146,183.9995,19998.0
2021-10-26 11:30:00,189.79,190.61,189.5,189.64,37817.0,184.0674,184.8626,183.7861,183.9219,37817.0
2021-10-26 12:00:00,189.44,190.09,189.4,190.08,8179.0,183.7279,184.3583,183.6891,184.3486,8179.0
2021-10-26 12:30:00,190.09,190.09,189.64,189.85,14189.0,184.3583,184.3583,183.9219,184.1256,14189.0
2021-10-26 13:00:00,189.83,189.9,189.3,189.46,11103.0,184.1062,184.1741,183.5921,183.7473,11103.0
2021-10-26 13:30:00,189.49,189.7,189.42,189.51,6155.0,183.7764,183.9801,183.7085,183.7958,6155.0
2021-10-26 14:00:00,189.5,189.77,189.33,189.55,13507.0,183.7861,184.048,183.6212,183.8346,13507.0
2021-10-26 14:30:00,189.64,189.85,189.43,189.54,10027.0,183.9219,184.1256,183.7182,183.8249,10027.0
2021-10-26 15:00:00,189.59,189.71,189.23,189.23,17885.0,183.8734,183.9898,183.5243,183.5243,17885.0
2021-10-26 15:30:00,189.22,189.34,189.0,189.06,49812.0,183.5146,183.6309,183.3012,183.3594,49812.0
2021-10-27 09:30:00,189.1,189.61,187.5,189.39,36386.0,183.3982,183.8928,181.8464,183.6794,36386.0
2021-10-27 10:00:00,189.6,190.39,188.89,188.89,8934.0,183.8831,184.6493,183.1945,183.1945,8934.0
2021-10-27 10:30:00,188.97,189.25,188.7,188.85,12802.0,183.2721,183.5437,183.0102,183.1557,12802.0
2021-10-27 11:00:00,188.95,189.67,188.76,189.59,24729.0,183.2527,183.951,183.0684,183.8734,24729.0
2021-10-27 11:30:00,189.45,189.48,188.18,188.77,19754.0,183.7376,183.7667,182.5059,183.0781,19754.0
2021-10-27 12:00:00,188.86,189.21,188.6,188.98,9094.0,183.1654,183.5049,182.9133,183.2818,9094.0
2021-10-27 12:30:00,188.84,188.85,188.4,188.85,8109.0,183.146,183.1557,182.7193,183.1557,8109.0
2021-10-27 13:00:00,188.84,189.05,188.7,188.74,10849.0,183.146,183.3497,183.0102,183.049,10849.0
2021-10-27 13:30:00,188.77,189.14,188.69,188.74,15857.0,183.0781,183.437,183.0005,183.049,15857.0
2021-10-27 14:00:00,188.79,188.9,187.56,187.58,22071.0,183.0975,183.2042,181.9046,181.924,22071.0
2021-10-27 14:30:00,187.6,187.67,186.17,186.93,32879.0,181.9434,182.0113,180.5565,181.2936,32879.0
2021-10-27 15:00:00,186.86,186.86,185.63,185.77,28872.0,181.2257,181.2257,180.0328,180.1686,28872.0
2021-10-27 15:30:00,185.81,185.81,184.77,184.99,121318.0,180.2074,180.2074,179.1987,179.4121,121318.0
2021-10-28 09:30:00,186.71,189.98,186.71,189.09,74080.0,181.0802,184.2516,181.0802,183.3885,74080.0
2021-10-28 10:00:00,189.22,190.93,189.22,190.4,24235.0,183.5146,185.173,183.5146,184.659,24235.0
2021-10-28 10:30:00,190.37,190.69,189.94,190.6,8296.0,184.6299,184.9402,184.2129,184.853,8296.0
2021-10-28 11:00:00,190.64,190.7,189.98,190.29,19124.0,184.8917,184.9499,184.2516,184.5523,19124.0
2021-10-28 11:30:00,190.21,190.48,189.77,190.0,32488.0,184.4747,184.7366,184.048,184.271,32488.0
2021-10-28 12:00:00,190.08,190.22,189.51,189.64,83620.0,184.3486,184.4844,183.7958,183.9219,83620.0
2021-10-28 12:30:00,189.4,189.95,188.53,189.78,50847.0,183.6891,184.2225,182.8454,184.0577,50847.0
2021-10-28 13:00:00,189.77,189.81,189.58,189.75,22305.0,184.048,184.0868,183.8637,184.0286,22305.0
2021-10-28 13:30:00,189.75,189.95,189.72,189.82,10864.0,184.0286,184.2225,183.9995,184.0965,10864.0
2021-10-28 14:00:00,189.81,189.9,189.33,189.45,9190.0,184.0868,184.1741,183.6212,183.7376,9190.0
2021-10-28 14:30:00,189.5,189.57,189.2,189.29,9176.0,183.7861,183.854,183.4952,183.5825,9176.0
2021-10-28 15:00:00,189.27,189.35,188.41,188.67,19021.0,183.5631,183.6406,182.729,182.9811,19021.0
2021-10-28 15:30:00,188.62,188.92,188.4,188.71,100314.0,182.9327,183.2236,182.7193,183.0199,100314.0
2021-10-29 09:30:00,187.43,189.64,187.36,189.22,29076.0,181.7785,183.9219,181.7106,183.5146,29076.0
2021-10-29 10:00:00,189.15,189.53,187.86,188.45,20865.0,183.4467,183.8152,182.1956,182.7678,20865.0
2021-10-29 10:30:00,188.42,189.2,188.42,188.84,17525.0,182.7387,183.4952,182.7387,183.146,17525.0
2021-10-29 11:00:00,188.86,189.67,188.8,189.47,12165.0,183.1654,183.951,183.1072,183.757,12165.0
2021-10-29 11:30:00,189.54,190.07,189.52,189.95,24306.0,183.8249,184.3389,183.8055,184.2225,24306.0
2021-10-29 12:00:00,189.95,190.1,189.79,189.93,62555.0,184.2225,184.368,184.0674,184.2032,62555.0
2021-10-29 12:30:00,189.9,190.22,189.84,190.0,17670.0,184.1741,184.4844,184.1159,184.271,17670.0
2021-10-29 13:00:00,190.0,190.18,189.72,189.72,74043.0,184.271,184.4456,183.9995,183.9995,74043.0
2021-10-29 13:30:00,189.76,189.99,189.43,189.8,139081.0,184.0383,184.2613,183.7182,184.0771,139081.0
2021-10-29 14:00:00,189.71,189.98,189.03,189.07,24569.0,183.9898,184.2516,183.3303,183.3691,24569.0
2021-10-29 14:30:00,189.09,189.52,189.09,189.49,39732.0,183.3885,183.8055,183.3885,183.7764,39732.0
2021-10-29 15:00:00,189.5,189.92,189.36,189.81,28899.0,183.7861,184.1935,183.6503,184.0868,28899.0
2021-10-29 15:30:00,189.79,190.38,189.78,190.14,138527.0,184.0674,184.6396,184.0577,184.4068,138527.0
2021-11-01 09:30:00,191.0,191.64,187.73,188.21,34755.0,185.2409,185.8616,182.0695,182.535,34755.0
2021-11-01 10:00:00,188.2,188.55,186.75,186.75,21624.0,182.5253,182.8648,181.119,181.119,21624.0
2021-11-01 10:30:00,186.79,188.59,186.71,188.53,20340.0,181.1578,182.9036,181.0802,182.8454,20340.0
2021-11-01 11:00:00,188.61,189.1,188.3,188.89,79934.0,182.923,183.3982,182.6223,183.1945,79934.0
2021-11-01 11:30:00,188.92,189.6,188.69,189.54,12079.0,183.2236,183.8831,183.0005,183.8249,12079.0
2021-11-01 12:00:00,189.6,190.24,189.27,189.91,16133.0,183.8831,184.5038,183.5631,184.1838,16133.0
2021-11-01 12:30:00,189.99,190.97,189.94,190.74,23846.0,184.2613,185.2118,184.2129,184.9887,23846.0
2021-11-01 13:00:00,190.8,191.64,190.59,191.47,25900.0,185.0469,185.8616,184.8433,185.6967,25900.0
2021-11-01 13:30:00,191.46,191.85,191.32,191.81,21573.0,185.687,186.0653,185.5512,186.0265,21573.0
2021-11-01 14:00:00,191.73,191.76,189.37,189.37,59147.0,185.9489,185.978,183.66,183.66,59147.0
2021-11-01 14:30:00,189.49,189.74,188.5,188.5,23697.0,183.7764,184.0189,182.8163,182.8163,23697.0
2021-11-01 15:00:00,188.53,188.58,187.75,187.76,40790.0,182.8454,182.8939,182.0889,182.0986,40790.0
2021-11-01 15:30:00,187.72,188.76,187.64,188.19,106093.0,182.0598,183.0684,181.9822,182.5156,106093.0
2021-11-02 09:30:00,188.3,191.98,187.03,189.2,64247.0,182.6223,186.1913,181.3906,183.4952,64247.0
2021-11-02 10:00:00,189.47,189.99,188.28,188.77,41913.0,183.757,184.2613,182.6029,183.0781,41913.0
2021-11-02 10:30:00,188.8,190.25,188.71,190.1,21526.0,183.1072,184.5135,183.0199,184.368,21526.0
2021-11-02 11:00:00,190.19,190.88,189.7,190.77,19241.0,184.4553,185.1245,183.9801,185.0178,19241.0
2021-11-02 11:30:00,190.87,197.0,190.71,195.43,195252.0,185.1148,191.06,184.9596,189.5373,195252.0
2021-11-02 12:00:00,195.3,195.77,194.26,195.08,148762.0,189.4112,189.8671,188.4026,189.1979,148762.0
2021-11-02 12:30:00,195.0,195.61,195.0,195.49,37927.0,189.1203,189.7119,189.1203,189.5955,37927.0
2021-11-02 13:00:00,195.44,196.12,195.17,195.54,34841.0,189.547,190.2065,189.2852,189.644,34841.0
2021-11-02 13:30:00,195.55,196.59,195.55,195.77,45623.0,189.6537,190.6623,189.6537,189.8671,45623.0
2021-11-02 14:00:00,195.79,196.2,195.39,195.87,31114.0,189.8865,190.2841,189.4985,189.964,31114.0
2021-11-02 14:30:00,196.0,196.11,195.66,196.0,44799.0,190.0901,190.1968,189.7604,190.0901,44799.0
2021-11-02 15:00:00,196.0,196.04,195.31,195.68,41923.0,190.0901,190.1289,189.4209,189.7798,41923.0
2021-11-02 15:30:00,195.69,195.69,194.87,195.04,135829.0,189.7895,189.7895,188.9942,189.1591,135829.0
2021-11-03 09:30:00,195.01,195.93,194.0,195.55,26254.0,189.13,190.0222,188.1504,189.6537,26254.0
2021-11-03 10:00:00,195.52,195.8,194.45,195.22,21930.0,189.6246,189.8962,188.5869,189.3336,21930.0
2021-11-03 10:30:00,195.36,196.96,195.17,196.81,21419.0,189.4694,191.0212,189.2852,190.8757,21419.0
2021-11-03 11:00:00,196.66,196.67,196.1,196.37,14787.0,190.7302,190.7399,190.1871,190.449,14787.0
2021-11-03 11:30:00,196.34,196.41,195.17,195.42,19564.0,190.4199,190.4878,189.2852,189.5276,19564.0
2021-11-03 12:00:00,195.38,195.47,194.77,194.9,19743.0,189.4888,189.5761,188.8972,189.0233,19743.0
2021-11-03 12:30:00,194.84,195.16,194.62,195.0,58755.0,188.9651,189.2755,188.7517,189.1203,58755.0
2021-11-03 13:00:00,194.97,195.18,194.82,195.15,31157.0,189.0912,189.2949,188.9457,189.2658,31157.0
2021-11-03 13:30:00,195.2,195.64,194.98,195.47,54718.0,189.3142,189.741,189.1009,189.5761,54718.0
2021-11-03 14:00:00,195.6,195.8,195.18,195.4,18360.0,189.7022,189.8962,189.2949,189.5082,18360.0
2021-11-03 14:30:00,195.38,196.09,195.3,195.94,31409.0,189.4888,190.1774,189.4112,190.0319,31409.0
2021-11-03 15:00:00,195.96,196.21,195.55,195.79,44733.0,190.0513,190.2938,189.6537,189.8865,44733.0
2021-11-03 15:30:00,195.87,196.04,194.84,195.21,165905.0,189.964,190.1289,188.9651,189.3239,165905.0
2021-11-04 09:30:00,192.85,194.74,190.08,191.9,166849.0,187.0351,188.8681,184.3486,186.1138,166849.0
2021-11-04 10:00:00,191.77,194.67,191.28,193.97,51470.0,185.9877,188.8002,185.5124,188.1213,51470.0
2021-11-04 10:30:00,194.1,196.22,194.1,195.65,54617.0,188.2474,190.3035,188.2474,189.7507,54617.0
2021-11-04 11:00:00,195.68,196.15,194.64,194.79,49891.0,189.7798,190.2356,188.7711,188.9166,49891.0
2021-11-04 11:30:00,194.75,195.56,194.64,195.01,22417.0,188.8778,189.6634,188.7711,189.13,22417.0
2021-11-04 12:00:00,195.03,196.3,194.88,196.0,49771.0,189.1494,190.3811,189.0039,190.0901,49771.0
2021-11-04 12:30:00,195.99,196.43,195.72,195.75,34550.0,190.0804,190.5072,189.8186,189.8477,34550.0
2021-11-04 13:00:00,195.72,196.08,194.95,195.86,51290.0,189.8186,190.1677,189.0718,189.9543,51290.0
2021-11-04 13:30:00,195.9,196.02,195.27,195.59,28797.0,189.9931,190.1095,189.3821,189.6925,28797.0
2021-11-04 14:00:00,195.53,196.37,194.92,195.7,41850.0,189.6343,190.449,189.0427,189.7992,41850.0
2021-11-04 14:30:00,195.72,195.81,194.76,194.8,47441.0,189.8186,189.9059,188.8875,188.9263,47441.0
2021-11-04 15:00:00,194.81,195.07,193.8,194.65,73591.0,188.936,189.1882,187.9565,188.7808,73591.0
2021-11-04 15:30:00,194.74,194.78,193.74,193.94,267461.0,188.8681,188.9069,187.8983,188.0922,267461.0
2021-11-05 09:30:00,196.6,198.86,195.33,198.25,80321.0,190.672,192.8639,189.4403,192.2723,80321.0
2021-11-05 10:00:00,198.4,200.46,198.24,199.28,91104.0,192.4178,194.4156,192.2626,193.2712,91104.0
2021-11-05 10:30:00,199.43,199.55,197.81,198.1,43846.0,193.4167,193.5331,191.8456,192.1268,43846.0
2021-11-05 11:00:00,198.09,198.37,197.64,197.82,27363.0,192.1171,192.3887,191.6807,191.8553,27363.0
2021-11-05 11:30:00,197.82,197.82,197.16,197.47,29730.0,191.8553,191.8553,191.2152,191.5158,29730.0
2021-11-05 12:00:00,197.48,198.12,197.22,197.99,29494.0,191.5255,192.1462,191.2733,192.0201,29494.0
2021-11-05 12:30:00,197.95,198.14,197.42,197.59,22596.0,191.9813,192.1656,191.4673,191.6322,22596.0
2021-11-05 13:00:00,197.59,198.15,197.56,197.59,25208.0,191.6322,192.1753,191.6031,191.6322,25208.0
2021-11-05 13:30:00,197.53,197.96,197.04,197.04,32512.0,191.574,191.991,191.0988,191.0988,32512.0
2021-11-05 14:00:00,197.0,197.44,196.8,197.12,22243.0,191.06,191.4867,190.866,191.1764,22243.0
2021-11-05 14:30:00,197.09,197.09,196.43,196.56,26162.0,191.1473,191.1473,190.5072,190.6332,26162.0
2021-11-05 15:00:00,196.57,196.61,195.89,196.06,42693.0,190.6429,190.6817,189.9834,190.1483,42693.0
2021-11-05 15:30:00,196.12,196.19,195.3,196.01,149916.0,190.2065,190.2744,189.4112,190.0998,149916.0
2021-11-08 09:30:00,206.5,207.5,200.22,201.84,199166.0,200.2735,201.2434,194.1829,195.754,199166.0
2021-11-08 10:00:00,201.68,203.35,200.34,203.15,56647.0,195.5989,197.2185,194.2993,197.0245,56647.0
2021-11-08 10:30:00,203.14,204.11,202.32,203.01,57565.0,197.0148,197.9556,196.2196,196.8888,57565.0
2021-11-08 11:00:00,202.99,203.57,202.08,202.75,46655.0,196.8694,197.4319,195.9868,196.6366,46655.0
2021-11-08 11:30:00,202.83,203.27,202.61,202.85,21184.0,196.7142,197.1409,196.5008,196.7336,21184.0
2021-11-08 12:00:00,203.04,203.41,202.86,202.89,21945.0,196.9179,197.2767,196.7433,196.7724,21945.0
2021-11-08 12:30:00,202.9,204.4,202.22,203.5,190231.0,196.7821,198.2368,196.1226,197.364,190231.0
2021-11-08 13:00:00,203.5,205.78,203.03,205.38,65894.0,197.364,199.5752,196.9082,199.1873,65894.0
2021-11-08 13:30:00,205.38,205.69,204.89,205.4,37943.0,199.1873,199.488,198.7121,199.2067,37943.0
2021-11-08 14:00:00,205.28,205.89,204.31,204.43,47612.0,199.0903,199.6819,198.1496,198.2659,47612.0
2021-11-08 14:30:00,204.5,205.43,204.42,205.31,45811.0,198.3338,199.2358,198.2562,199.1194,45811.0
2021-11-08 15:00:00,205.42,205.56,205.08,205.47,47551.0,199.2261,199.3619,198.8963,199.2746,47551.0
2021-11-08 15:30:00,205.54,206.22,205.46,205.77,193347.0,199.3425,200.002,199.2649,199.5655,193347.0
2021-11-09 09:30:00,210.16,210.16,204.07,204.07,82978.0,203.8232,203.8232,197.9168,197.9168,82978.0
2021-11-09 10:00:00,204.29,205.3,203.46,204.69,33800.0,198.1302,199.1097,197.3252,198.5181,33800.0
2021-11-09 10:30:00,204.61,205.3,204.4,204.55,25140.0,198.4405,199.1097,198.2368,198.3823,25140.0
2021-11-09 11:00:00,204.67,204.82,203.62,204.7,24173.0,198.4987,198.6442,197.4804,198.5278,24173.0
2021-11-09 11:30:00,204.66,204.71,203.03,203.03,20051.0,198.489,198.5375,196.9082,196.9082,20051.0
2021-11-09 12:00:00,203.06,203.98,202.92,203.94,27624.0,196.9373,197.8295,196.8015,197.7907,27624.0
2021-11-09 12:30:00,203.97,204.11,203.6,204.01,17649.0,197.8198,197.9556,197.461,197.8586,17649.0
2021-11-09 13:00:00,203.99,205.12,203.83,205.12,31172.0,197.8392,198.9351,197.684,198.9351,31172.0
2021-11-09 13:30:00,205.17,205.17,204.61,204.83,31151.0,198.9836,198.9836,198.4405,198.6539,31151.0
2021-11-09 14:00:00,204.86,205.15,204.47,204.92,26422.0,198.683,198.9642,198.3047,198.7412,26422.0
2021-11-09 14:30:00,204.94,205.52,204.87,205.11,23266.0,198.7606,199.3231,198.6927,198.9254,23266.0
2021-11-09 15:00:00,205.23,205.61,204.94,205.45,40980.0,199.0418,199.4104,198.7606,199.2552,40980.0
2021-11-09 15:30:00,205.43,206.24,205.36,205.79,165959.0,199.2358,200.0214,199.1679,199.5849,165959.0
2021-11-10 09:30:00,204.65,205.63,203.49,205.53,33004.0,198.4793,199.4298,197.3543,199.3328,33004.0
2021-11-10 10:00:00,205.43,205.78,203.68,203.85,13610.0,199.2358,199.5752,197.5386,197.7034,13610.0
2021-11-10 10:30:00,203.9,204.12,202.87,203.04,24362.0,197.7519,197.9653,196.753,196.9179,24362.0
2021-11-10 11:00:00,202.93,203.09,202.48,203.01,35381.0,196.8112,196.9663,196.3747,196.8888,35381.0
2021-11-10 11:30:00,202.99,202.99,202.05,202.46,33686.0,196.8694,196.8694,195.9577,196.3553,33686.0
2021-11-10 12:00:00,202.54,202.61,201.13,201.19,41522.0,196.4329,196.5008,195.0654,195.1236,41522.0
2021-11-10 12:30:00,201.14,201.26,200.49,200.64,18427.0,195.0751,195.1915,194.4447,194.5902,18427.0
2021-11-10 13:00:00,200.77,201.03,200.46,200.86,18351.0,194.7163,194.9685,194.4156,194.8036,18351.0
2021-11-10 13:30:00,200.94,201.11,199.96,200.28,29551.0,194.8812,195.046,193.9307,194.2411,29551.0
2021-11-10 14:00:00,200.35,200.35,199.93,199.96,21871.0,194.309,194.309,193.9016,193.9307,21871.0
2021-11-10 14:30:00,200.01,200.37,199.46,200.14,33275.0,193.9792,194.3284,193.4458,194.1053,33275.0
2021-11-10 15:00:00,199.9,200.23,199.11,200.13,28738.0,193.8725,194.1926,193.1064,194.0956,28738.0
2021-11-10 15:30:00,200.17,200.55,199.6,200.28,98678.0,194.1344,194.5029,193.5816,194.2411,98678.0
2021-11-11 09:30:00,199.63,201.34,199.09,201.14,20857.0,193.6107,195.2691,193.087,195.0751,20857.0
2021-11-11 10:00:00,201.26,201.55,200.08,200.89,12378.0,195.1915,195.4728,194.0471,194.8327,12378.0
2021-11-11 10:30:00,200.83,200.91,200.13,200.71,17946.0,194.7745,194.8521,194.0956,194.6581,17946.0
2021-11-11 11:00:00,200.74,200.8,199.85,199.94,15831.0,194.6872,194.7454,193.824,193.9113,15831.0
2021-11-11 11:30:00,199.97,199.97,199.47,199.52,18201.0,193.9404,193.9404,193.4555,193.504,18201.0
2021-11-11 12:00:00,199.54,200.08,199.45,199.87,14882.0,193.5234,194.0471,193.4361,193.8434,14882.0
2021-11-11 12:30:00,199.91,199.97,199.18,199.27,28840.0,193.8822,193.9404,193.1742,193.2615,28840.0
2021-11-11 13:00:00,199.22,199.23,198.67,198.79,14265.0,193.213,193.2227,192.6796,192.796,14265.0
2021-11-11 13:30:00,198.75,198.98,198.66,198.67,13023.0,192.7572,192.9803,192.6699,192.6796,13023.0
2021-11-11 14:00:00,198.65,198.72,198.26,198.5,19576.0,192.6602,192.7281,192.282,192.5147,19576.0
2021-11-11 14:30:00,198.57,199.36,198.57,199.23,14867.0,192.5826,193.3488,192.5826,193.2227,14867.0
2021-11-11 15:00:00,199.12,199.19,198.69,198.69,16829.0,193.1161,193.1839,192.699,192.699,16829.0
2021-11-11 15:30:00,198.77,199.52,198.53,199.26,98932.0,192.7766,193.504,192.5438,193.2518,98932.0
2021-11-12 09:30:00,200.0,201.49,199.12,200.63,39677.0,193.9695,195.4146,193.1161,194.5805,39677.0
2021-11-12 10:00:00,200.42,201.47,200.41,200.98,8192.0,194.3769,195.3952,194.3672,194.92,8192.0
2021-11-12 10:30:00,200.91,201.14,200.29,201.1,10646.0,194.8521,195.0751,194.2508,195.0364,10646.0
2021-11-12 11:00:00,201.1,201.36,200.57,200.65,12251.0,195.0364,195.2885,194.5223,194.5999,12251.0
2021-11-12 11:30:00,200.69,200.92,200.54,200.75,9760.0,194.6387,194.8618,194.4932,194.6969,9760.0
2021-11-12 12:00:00,200.78,200.89,200.63,200.66,11696.0,194.726,194.8327,194.5805,194.6096,11696.0
2021-11-12 12:30:00,200.75,201.32,200.74,201.11,9872.0,194.6969,195.2497,194.6872,195.046,9872.0
2021-11-12 13:00:00,201.15,201.56,201.01,201.44,7605.0,195.0848,195.4825,194.9491,195.3661,7605.0
2021-11-12 13:30:00,201.43,201.52,201.14,201.48,12525.0,195.3564,195.4437,195.0751,195.4049,12525.0
2021-11-12 14:00:00,201.51,202.21,201.07,201.66,13623.0,195.434,196.1129,195.0073,195.5795,13623.0
2021-11-12 14:30:00,201.79,202.02,201.51,201.87,7853.0,195.7055,195.9286,195.434,195.7831,7853.0
2021-11-12 15:00:00,201.82,202.43,201.81,202.27,13421.0,195.7346,196.3262,195.7249,196.1711,13421.0
2021-11-12 15:30:00,202.28,202.56,202.11,202.36,64915.0,196.1808,196.4523,196.0159,196.2584,64915.0
2021-11-15 09:30:00,203.19,203.19,201.63,202.05,31519.0,197.4244,197.4244,195.9087,196.3167,31519.0
2021-11-15 10:00:00,202.26,203.13,201.53,203.08,7708.0,196.5208,197.3661,195.8115,197.3175,7708.0
2021-11-15 10:30:00,202.96,203.08,202.05,202.66,13562.0,197.2009,197.3175,196.3167,196.9094,13562.0
2021-11-15 11:00:00,202.6,203.26,202.49,202.86,10113.0,196.8511,197.4924,196.7443,197.1038,10113.0
2021-11-15 11:30:00,202.93,202.93,202.33,202.34,5249.0,197.1718,197.1718,196.5888,196.5985,5249.0
2021-11-15 12:00:00,202.42,202.74,202.25,202.6,5351.0,196.6762,196.9872,196.5111,196.8511,5351.0
2021-11-15 12:30:00,202.54,202.7,202.15,202.53,9133.0,196.7928,196.9483,196.4139,196.7831,9133.0
2021-11-15 13:00:00,202.54,202.66,202.31,202.39,5931.0,196.7928,196.9094,196.5694,196.6471,5931.0
2021-11-15 13:30:00,202.3,202.53,202.14,202.22,11345.0,196.5597,196.7831,196.4042,196.4819,11345.0
2021-11-15 14:00:00,202.11,202.28,201.88,201.96,18064.0,196.375,196.5402,196.1516,196.2293,18064.0
2021-11-15 14:30:00,201.9,202.15,201.69,201.82,13024.0,196.171,196.4139,195.967,196.0933,13024.0
2021-11-15 15:00:00,201.75,202.09,201.52,201.56,8158.0,196.0253,196.3556,195.8018,195.8406,8158.0
2021-11-15 15:30:00,201.41,202.02,201.34,201.99,49140.0,195.6949,196.2876,195.6269,196.2584,49140.0
2021-11-16 09:30:00,202.66,204.0,202.32,202.94,22416.0,196.9094,198.2114,196.5791,197.1815,22416.0
2021-11-16 10:00:00,202.96,203.82,202.74,202.78,15730.0,197.2009,198.0365,196.9872,197.026,15730.0
2021-11-16 10:30:00,202.78,203.19,202.16,202.35,15380.0,197.026,197.4244,196.4236,196.6082,15380.0
2021-11-16 11:00:00,202.43,202.52,202.0,202.5,16430.0,196.686,196.7734,196.2682,196.754,16430.0
2021-11-16 11:30:00,202.43,202.72,202.25,202.62,10115.0,196.686,196.9677,196.5111,196.8706,10115.0
2021-11-16 12:00:00,202.6,202.75,201.95,202.41,20278.0,196.8511,196.9969,196.2196,196.6665,20278.0
2021-11-16 12:30:00,202.53,202.76,202.24,202.67,8388.0,196.7831,197.0066,196.5014,196.9192,8388.0
2021-11-16 13:00:00,202.72,202.97,202.68,202.92,6766.0,196.9677,197.2106,196.9289,197.1621,6766.0
2021-11-16 13:30:00,203.02,203.39,203.02,203.31,7930.0,197.2592,197.6187,197.2592,197.541,7930.0
2021-11-16 14:00:00,203.3,203.44,203.17,203.28,11520.0,197.5313,197.6673,197.405,197.5118,11520.0
2021-11-16 14:30:00,203.33,203.74,203.25,203.25,11764.0,197.5604,197.9588,197.4827,197.4827,11764.0
2021-11-16 15:00:00,203.37,203.55,203.17,203.18,10217.0,197.5993,197.7742,197.405,197.4147,10217.0
2021-11-16 15:30:00,203.19,203.49,202.73,202.98,59222.0,197.4244,197.7159,196.9774,197.2204,59222.0
2021-11-17 09:30:00,202.45,202.63,201.56,201.67,25306.0,196.7054,196.8803,195.8406,195.9475,25306.0
2021-11-17 10:00:00,201.67,202.45,201.37,201.72,18211.0,195.9475,196.7054,195.656,195.9961,18211.0
2021-11-17 10:30:00,201.67,202.36,201.67,202.02,13984.0,195.9475,196.6179,195.9475,196.2876,13984.0
2021-11-17 11:00:00,202.02,202.27,201.31,201.33,10966.0,196.2876,196.5305,195.5977,195.6172,10966.0
2021-11-17 11:30:00,201.47,201.84,201.29,201.71,11183.0,195.7532,196.1127,195.5783,195.9864,11183.0
2021-11-17 12:00:00,201.71,201.97,201.53,201.57,9042.0,195.9864,196.239,195.8115,195.8504,9042.0
2021-11-17 12:30:00,201.58,202.43,201.58,202.01,13434.0,195.8601,196.686,195.8601,196.2779,13434.0
2021-11-17 13:00:00,201.95,202.6,201.95,202.29,11411.0,196.2196,196.8511,196.2196,196.5499,11411.0
2021-11-17 13:30:00,202.36,202.53,201.92,202.27,16705.0,196.6179,196.7831,196.1904,196.5305,16705.0
2021-11-17 14:00:00,202.27,202.31,201.55,201.68,11075.0,196.5305,196.5694,195.8309,195.9572,11075.0
2021-11-17 14:30:00,201.64,202.59,201.63,202.26,10811.0,195.9184,196.8414,195.9087,196.5208,10811.0
2021-11-17 15:00:00,202.31,202.58,202.23,202.29,11416.0,196.5694,196.8317,196.4916,196.5499,11416.0
2021-11-17 15:30:00,202.26,202.49,202.01,202.11,62820.0,196.5208,196.7443,196.2779,196.375,62820.0
2021-11-18 09:30:00,201.75,202.96,201.1,201.68,18809.0,196.0253,197.2009,195.3937,195.9572,18809.0
2021-11-18 10:00:00,201.85,201.85,199.61,199.65,7964.0,196.1224,196.1224,193.946,193.9848,7964.0
2021-11-18 10:30:00,199.88,201.43,199.88,201.1,7731.0,194.2083,195.7143,194.2083,195.3937,7731.0
2021-11-18 11:00:00,201.04,201.42,200.89,201.09,6637.0,195.3354,195.7046,195.1897,195.384,6637.0
2021-11-18 11:30:00,201.15,201.22,200.72,201.06,14337.0,195.4423,195.5103,195.0245,195.3548,14337.0
2021-11-18 12:00:00,201.05,201.15,200.2,200.34,20378.0,195.3451,195.4423,194.5192,194.6553,20378.0
2021-11-18 12:30:00,200.29,200.62,200.28,200.45,13060.0,194.6067,194.9273,194.597,194.7621,13060.0
2021-11-18 13:00:00,200.32,200.38,199.65,199.65,10037.0,194.6358,194.6941,193.9848,193.9848,10037.0
2021-11-18 13:30:00,199.64,199.92,199.31,199.42,23581.0,193.9751,194.2472,193.6545,193.7614,23581.0
2021-11-18 14:00:00,199.43,199.62,198.88,198.88,23215.0,193.7711,193.9557,193.2367,193.2367,23215.0
2021-11-18 14:30:00,198.89,198.94,198.34,198.9,47102.0,193.2464,193.295,192.712,193.2561,47102.0
2021-11-18 15:00:00,198.86,198.93,198.36,198.61,38704.0,193.2173,193.2853,192.7315,192.9744,38704.0
2021-11-18 15:30:00,198.63,198.94,198.47,198.62,100621.0,192.9938,193.295,192.8383,192.9841,100621.0
2021-11-19 09:30:00,198.27,199.35,196.68,197.2,61852.0,192.644,193.6934,191.0991,191.6044,61852.0
2021-11-19 10:00:00,197.2,197.41,196.37,197.08,34938.0,191.6044,191.8084,190.7979,191.4878,34938.0
2021-11-19 10:30:00,197.03,197.9,197.03,197.76,23471.0,191.4392,192.2845,191.4392,192.1485,23471.0
2021-11-19 11:00:00,197.71,198.49,197.44,197.44,27689.0,192.0999,192.8578,191.8376,191.8376,27689.0
2021-11-19 11:30:00,197.43,198.0,197.36,197.81,17292.0,191.8278,192.3817,191.7598,192.1971,17292.0
2021-11-19 12:00:00,197.82,198.12,197.7,197.7,25846.0,192.2068,192.4983,192.0902,192.0902,25846.0
2021-11-19 12:30:00,197.7,198.39,197.52,197.55,24259.0,192.0902,192.7606,191.9153,191.9444,24259.0
2021-11-19 13:00:00,197.56,197.81,197.3,197.38,18214.0,191.9542,192.1971,191.7015,191.7793,18214.0
2021-11-19 13:30:00,197.45,197.55,196.86,197.3,18051.0,191.8473,191.9444,191.274,191.7015,18051.0
2021-11-19 14:00:00,197.35,197.49,196.67,196.73,21241.0,191.7501,191.8861,191.0894,191.1477,21241.0
2021-11-19 14:30:00,196.72,196.76,196.05,196.08,42362.0,191.138,191.1769,190.487,190.5161,42362.0
2021-11-19 15:00:00,196.08,196.38,195.77,195.97,40129.0,190.5161,190.8076,190.2149,190.4093,40129.0
2021-11-19 15:30:00,195.94,196.25,195.81,196.15,123335.0,190.3801,190.6813,190.2538,190.5842,123335.0
2021-11-22 09:30:00,196.77,198.59,196.77,198.29,32198.0,191.1866,192.9549,191.1866,192.6634,32198.0
2021-11-22 10:00:00,198.43,200.15,198.11,198.23,26001.0,192.7995,194.4707,192.4885,192.6051,26001.0
2021-11-22 10:30:00,198.35,198.96,197.97,198.72,16799.0,192.7217,193.3144,192.3525,193.0812,16799.0
2021-11-22 11:00:00,198.98,199.28,198.43,199.28,25730.0,193.3339,193.6253,192.7995,193.6253,25730.0
2021-11-22 11:30:00,199.2,199.83,198.9,199.41,49371.0,193.5476,194.1597,193.2561,193.7517,49371.0
2021-11-22 12:00:00,199.33,200.21,199.16,200.06,72035.0,193.6739,194.529,193.5087,194.3832,72035.0
2021-11-22 12:30:00,199.96,200.57,199.59,200.48,21766.0,194.286,194.8787,193.9265,194.7913,21766.0
2021-11-22 13:00:00,200.44,201.08,199.94,200.02,20040.0,194.7524,195.3743,194.2666,194.3443,20040.0
2021-11-22 13:30:00,200.0,200.29,199.54,199.76,14417.0,194.3249,194.6067,193.878,194.0917,14417.0
2021-11-22 14:00:00,199.73,199.85,198.97,199.06,90596.0,194.0626,194.1792,193.3241,193.4116,90596.0
2021-11-22 14:30:00,199.02,199.53,198.97,199.41,18968.0,193.3727,193.8683,193.3241,193.7517,18968.0
2021-11-22 15:00:00,199.41,199.7,199.17,199.19,18564.0,193.7517,194.0334,193.5185,193.5379,18564.0
2021-11-22 15:30:00,199.19,199.7,198.05,198.13,90335.0,193.5379,194.0334,192.4302,192.508,90335.0
2021-11-23 09:30:00,199.3,200.38,197.84,199.7,16466.0,193.6448,194.6941,192.2262,194.0334,16466.0
2021-11-23 10:00:00,199.72,199.79,198.13,198.4,14393.0,194.0529,194.1209,192.508,192.7703,14393.0
2021-11-23 10:30:00,198.07,199.07,197.85,198.1,17091.0,192.4497,193.4213,192.2359,192.4788,17091.0
2021-11-23 11:00:00,198.13,198.56,197.25,198.26,58577.0,192.508,192.9258,191.6529,192.6343,58577.0
2021-11-23 11:30:00,198.28,199.06,197.95,198.69,11415.0,192.6537,193.4116,192.3331,193.0521,11415.0
2021-11-23 12:00:00,198.72,199.13,198.3,199.13,10181.0,193.0812,193.4796,192.6732,193.4796,10181.0
2021-11-23 12:30:00,198.89,198.89,198.59,198.69,6150.0,193.2464,193.2464,192.9549,193.0521,6150.0
2021-11-23 13:00:00,198.69,199.02,198.55,199.01,7270.0,193.0521,193.3727,192.9161,193.363,7270.0
2021-11-23 13:30:00,198.96,199.4,198.85,199.08,8374.0,193.3144,193.7419,193.2075,193.431,8374.0
2021-11-23 14:00:00,199.11,199.34,198.86,199.22,8133.0,193.4602,193.6836,193.2173,193.567,8133.0
2021-11-23 14:30:00,199.23,199.71,198.91,199.38,13915.0,193.5768,194.0431,193.2658,193.7225,13915.0
2021-11-23 15:00:00,199.42,199.78,199.14,199.61,12452.0,193.7614,194.1112,193.4893,193.946,12452.0
2021-11-23 15:30:00,199.58,200.18,199.56,199.99,54760.0,193.9168,194.4998,193.8974,194.3152,54760.0
2021-11-24 09:30:00,199.47,200.54,198.61,200.38,25176.0,193.81,194.8496,192.9744,194.6941,25176.0
2021-11-24 10:00:00,200.15,201.13,200.15,200.99,25145.0,194.4707,195.4229,194.4707,195.2868,25145.0
2021-11-24 10:30:00,201.03,201.36,200.85,201.25,13352.0,195.3257,195.6463,195.1508,195.5394,13352.0
2021-11-24 11:00:00,201.37,201.91,200.87,201.17,10216.0,195.656,196.1807,195.1702,195.4617,10216.0
2021-11-24 11:30:00,201.14,201.81,200.9,201.52,18687.0,195.4326,196.0836,195.1994,195.8018,18687.0
2021-11-24 12:00:00,201.46,201.63,200.87,201.06,14425.0,195.7435,195.9087,195.1702,195.3548,14425.0
2021-11-24 12:30:00,200.99,201.64,200.86,201.5,20770.0,195.2868,195.9184,195.1605,195.7824,20770.0
2021-11-24 13:00:00,201.4,201.65,201.29,201.35,10948.0,195.6852,195.9281,195.5783,195.6366,10948.0
2021-11-24 13:30:00,201.35,201.35,200.9,200.97,6511.0,195.6366,195.6366,195.1994,195.2674,6511.0
2021-11-24 14:00:00,200.97,201.33,200.43,200.99,16942.0,195.2674,195.6172,194.7427,195.2868,16942.0
2021-11-24 14:30:00,201.06,201.67,200.97,201.53,8234.0,195.3548,195.9475,195.2674,195.8115,8234.0
2021-11-24 15:00:00,201.36,201.75,201.16,201.72,9101.0,195.6463,196.0253,195.452,195.9961,9101.0
2021-11-24 15:30:00,201.73,202.16,200.97,201.85,116423.0,196.0058,196.4236,195.2674,196.1224,116423.0
2021-11-26 09:30:00,197.44,197.99,194.21,195.26,49168.0,191.8376,192.3719,188.6992,189.7194,49168.0
2021-11-26 10:00:00,195.09,196.59,194.65,196.34,43046.0,189.5542,191.0117,189.1267,190.7688,43046.0
2021-11-26 10:30:00,196.37,197.13,196.09,196.63,22966.0,190.7979,191.5364,190.5259,191.0505,22966.0
2021-11-26 11:00:00,196.49,196.89,194.8,195.16,28649.0,190.9145,191.3032,189.2725,189.6223,28649.0
2021-11-26 11:30:00,195.22,196.49,194.93,196.47,17371.0,189.6805,190.9145,189.3988,190.8951,17371.0
2021-11-26 12:00:00,196.81,197.97,196.61,197.91,17479.0,191.2254,192.3525,191.0311,192.2942,17479.0
2021-11-26 12:30:00,197.96,198.86,196.64,197.46,58508.0,192.3428,193.2173,191.0603,191.857,58508.0
2021-11-29 09:30:00,198.69,200.7,198.47,199.54,36244.0,193.0521,195.0051,192.8383,193.878,36244.0
2021-11-29 10:00:00,199.34,199.97,198.7,198.74,17732.0,193.6836,194.2958,193.0618,193.1007,17732.0
2021-11-29 10:30:00,198.97,199.49,198.34,198.56,15839.0,193.3241,193.8294,192.712,192.9258,15839.0
2021-11-29 11:00:00,198.63,199.65,198.63,199.35,12884.0,192.9938,193.9848,192.9938,193.6934,12884.0
2021-11-29 11:30:00,199.42,200.02,199.39,199.66,8682.0,193.7614,194.3443,193.7322,193.9946,8682.0
2021-11-29 12:00:00,199.69,200.17,199.55,199.91,9550.0,194.0237,194.4901,193.8877,194.2375,9550.0
2021-11-29 12:30:00,200.03,200.87,200.03,200.67,17493.0,194.3541,195.1702,194.3541,194.9759,17493.0
2021-11-29 13:00:00,200.67,200.91,199.64,199.73,10971.0,194.9759,195.2091,193.9751,194.0626,10971.0
2021-11-29 13:30:00,199.78,200.07,199.21,199.93,12911.0,194.1112,194.3929,193.5573,194.2569,12911.0
2021-11-29 14:00:00,200.1,200.3,199.6,200.3,9030.0,194.4221,194.6164,193.9363,194.6164,9030.0
2021-11-29 14:30:00,200.27,200.59,200.0,200.02,19070.0,194.5873,194.8982,194.3249,194.3443,19070.0
2021-11-29 15:00:00,200.31,200.6,200.2,200.5,13602.0,194.6261,194.9079,194.5192,194.8107,13602.0
2021-11-29 15:30:00,200.45,200.47,199.31,199.32,142771.0,194.7621,194.7816,193.6545,193.6642,142771.0
2021-11-30 09:30:00,197.45,198.39,195.06,195.58,20812.0,191.8473,192.7606,189.5251,190.0303,20812.0
2021-11-30 10:00:00,195.44,196.21,195.19,195.81,12135.0,189.8943,190.6425,189.6514,190.2538,12135.0
2021-11-30 10:30:00,195.84,196.83,193.98,193.98,48070.0,190.283,191.2449,188.4757,188.4757,48070.0
2021-11-30 11:00:00,193.63,195.23,192.7,195.02,24991.0,188.1357,189.6903,187.2321,189.4862,24991.0
2021-11-30 11:30:00,194.97,195.24,193.01,193.32,29595.0,189.4376,189.7,187.5333,187.8345,29595.0
2021-11-30 12:00:00,193.21,193.21,192.07,192.94,15065.0,187.7276,187.7276,186.6199,187.4652,15065.0
2021-11-30 12:30:00,192.85,193.73,192.85,193.43,11115.0,187.3778,188.2328,187.3778,187.9413,11115.0
2021-11-30 13:00:00,193.2,193.21,192.4,193.0,28934.0,187.7179,187.7276,186.9406,187.5235,28934.0
2021-11-30 13:30:00,192.91,193.5,192.62,193.29,24789.0,187.4361,188.0094,187.1543,187.8053,24789.0
2021-11-30 14:00:00,193.23,193.48,192.83,193.31,29047.0,187.747,187.9899,187.3584,187.8247,29047.0
2021-11-30 14:30:00,193.24,193.72,192.67,192.79,12994.0,187.7567,188.2231,187.2029,187.3195,12994.0
2021-11-30 15:00:00,192.81,193.18,192.64,192.7,27219.0,187.3389,187.6984,187.1738,187.2321,27219.0
2021-11-30 15:30:00,192.64,192.8,190.96,191.63,126476.0,187.1738,187.3292,185.5414,186.1924,126476.0
2021-12-01 09:30:00,194.89,195.9,193.84,195.71,35899.0,189.3599,190.3413,188.3397,190.1566,35899.0
2021-12-01 10:00:00,195.88,196.12,194.09,194.64,32922.0,190.3218,190.555,188.5826,189.117,32922.0
2021-12-01 10:30:00,194.66,195.27,193.73,195.2,34527.0,189.1364,189.7291,188.2328,189.6611,34527.0
2021-12-01 11:00:00,195.22,195.79,194.08,194.08,42866.0,189.6805,190.2344,188.5729,188.5729,42866.0
2021-12-01 11:30:00,194.25,194.78,193.45,194.11,25014.0,188.7381,189.253,187.9608,188.602,25014.0
2021-12-01 12:00:00,194.25,194.57,193.92,193.96,38375.0,188.7381,189.049,188.4174,188.4563,38375.0
2021-12-01 12:30:00,193.94,194.27,192.66,192.73,9977.0,188.4369,188.7575,187.1932,187.2612,9977.0
2021-12-01 13:00:00,192.46,192.51,191.26,191.85,11023.0,186.9989,187.0474,185.8329,186.4062,11023.0
2021-12-01 13:30:00,191.9,192.01,190.49,191.27,21146.0,186.4548,186.5616,185.0848,185.8426,21146.0
2021-12-01 14:00:00,191.19,192.6,191.06,192.6,19235.0,185.7649,187.1349,185.6386,187.1349,19235.0
2021-12-01 14:30:00,192.42,192.83,192.14,192.35,14311.0,186.96,187.3584,186.6879,186.892,14311.0
2021-12-01 15:00:00,192.41,192.43,189.71,190.28,33320.0,186.9503,186.9697,184.3269,184.8807,33320.0
2021-12-01 15:30:00,189.87,191.11,188.9,189.01,71637.0,184.4824,185.6872,183.5399,183.6468,71637.0
2021-12-02 09:30:00,189.66,193.3,189.04,193.18,39676.0,184.2783,187.815,183.6759,187.6984,39676.0
2021-12-02 10:00:00,192.78,192.87,191.94,192.87,27918.0,187.3098,187.3972,186.4936,187.3972,27918.0
2021-12-02 10:30:00,192.87,193.1,190.88,191.89,32286.0,187.3972,187.6207,185.4637,186.445,32286.0
2021-12-02 11:00:00,191.96,193.26,191.56,193.26,34027.0,186.5131,187.7762,186.1244,187.7762,34027.0
2021-12-02 11:30:00,193.41,194.6,192.89,194.45,27480.0,187.9219,189.0781,187.4167,188.9324,27480.0
2021-12-02 12:00:00,194.54,195.36,194.31,195.36,9992.0,189.0198,189.8166,188.7964,189.8166,9992.0
2021-12-02 12:30:00,195.15,195.79,194.97,195.75,14792.0,189.6125,190.2344,189.4376,190.1955,14792.0
2021-12-02 13:00:00,195.54,195.64,194.86,195.09,14531.0,189.9915,190.0886,189.3308,189.5542,14531.0
2021-12-02 13:30:00,195.09,195.83,194.87,195.75,13366.0,189.5542,190.2732,189.3405,190.1955,13366.0
2021-12-02 14:00:00,195.69,195.94,195.37,195.94,16626.0,190.1372,190.3801,189.8263,190.3801,16626.0
2021-12-02 14:30:00,195.85,196.35,195.38,196.25,14785.0,190.2927,190.7785,189.836,190.6813,14785.0
2021-12-02 15:00:00,196.18,196.58,195.75,196.58,33986.0,190.6133,191.002,190.1955,191.002,33986.0
2021-12-02 15:30:00,196.41,196.91,195.52,195.78,94146.0,190.8368,191.3226,189.972,190.2247,94146.0
2021-12-03 09:30:00,195.4,197.98,194.02,196.86,22341.0,189.8554,192.3622,188.5146,191.274,22341.0
2021-12-03 10:00:00,196.83,197.45,195.79,196.9,16950.0,191.2449,191.8473,190.2344,191.3129,16950.0
2021-12-03 10:30:00,196.77,196.97,194.8,195.14,16575.0,191.1866,191.3809,189.2725,189.6028,16575.0
2021-12-03 11:00:00,195.15,195.44,194.17,194.8,29361.0,189.6125,189.8943,188.6603,189.2725,29361.0
2021-12-03 11:30:00,194.86,194.98,193.44,193.59,14774.0,189.3308,189.4474,187.9511,188.0968,14774.0
2021-12-03 12:00:00,193.42,194.92,193.41,194.73,16893.0,187.9316,189.3891,187.9219,189.2045,16893.0
2021-12-03 12:30:00,194.69,194.69,193.3,193.35,20398.0,189.1656,189.1656,187.815,187.8636,20398.0
2021-12-03 13:00:00,193.13,193.47,192.5,192.5,59312.0,187.6499,187.9802,187.0377,187.0377,59312.0
2021-12-03 13:30:00,192.4,192.51,190.69,190.69,59403.0,186.9406,187.0474,185.2791,185.2791,59403.0
2021-12-03 14:00:00,190.71,191.54,190.3,191.5,35582.0,185.2985,186.105,184.9002,186.0661,35582.0
2021-12-03 14:30:00,191.56,191.59,189.62,189.63,34381.0,186.1244,186.1536,184.2395,184.2492,34381.0
2021-12-03 15:00:00,189.54,191.78,189.21,191.65,58983.0,184.1617,186.3382,183.8411,186.2118,58983.0
2021-12-03 15:30:00,191.58,192.28,190.14,191.4,148702.0,186.1438,186.824,184.7447,185.9689,148702.0
2021-12-06 09:30:00,194.1,195.3,192.28,195.3,34842.0,188.5923,189.7583,186.824,189.7583,34842.0
2021-12-06 10:00:00,195.16,197.1,194.74,196.05,29810.0,189.6223,191.5072,189.2142,190.487,29810.0
2021-12-06 10:30:00,196.19,196.92,195.69,196.92,42128.0,190.623,191.3323,190.1372,191.3323,42128.0
2021-12-06 11:00:00,196.91,197.76,196.56,197.53,22478.0,191.3226,192.1485,190.9825,191.925,22478.0
2021-12-06 11:30:00,197.61,197.87,196.11,196.93,19806.0,192.0027,192.2554,190.5453,191.342,19806.0
2021-12-06 12:00:00,196.86,197.94,196.74,197.72,15740.0,191.274,192.3234,191.1574,192.1096,15740.0
2021-12-06 12:30:00,197.59,198.77,197.58,198.73,17481.0,191.9833,193.1298,191.9736,193.091,17481.0
2021-12-06 13:00:00,198.68,199.48,198.36,199.23,16762.0,193.0424,193.8197,192.7315,193.5768,16762.0
2021-12-06 13:30:00,199.28,199.96,199.08,199.88,21648.0,193.6253,194.286,193.431,194.2083,21648.0
2021-12-06 14:00:00,199.95,200.45,199.21,199.23,34734.0,194.2763,194.7621,193.5573,193.5768,34734.0
2021-12-06 14:30:00,199.35,199.35,197.57,197.92,29141.0,193.6934,193.6934,191.9639,192.3039,29141.0
2021-12-06 15:00:00,197.95,198.45,197.69,198.15,19154.0,192.3331,192.8189,192.0805,192.5274,19154.0
2021-12-06 15:30:00,198.23,198.39,197.46,197.63,81576.0,192.6051,192.7606,191.857,192.0222,81576.0
2021-12-07 09:30:00,199.86,201.14,199.49,201.05,21147.0,194.1889,195.4326,193.8294,195.3451,21147.0
2021-12-07 10:00:00,201.05,201.16,200.31,201.06,14706.0,195.3451,195.452,194.6261,195.3548,14706.0
2021-12-07 10:30:00,201.21,201.56,200.41,201.53,17746.0,195.5006,195.8406,194.7233,195.8115,17746.0
2021-12-07 11:00:00,201.52,201.99,200.8,201.09,10978.0,195.8018,196.2584,195.1022,195.384,10978.0
2021-12-07 11:30:00,201.06,201.06,199.95,200.01,5515.0,195.3548,195.3548,194.2763,194.3346,5515.0
2021-12-07 12:00:00,200.14,200.46,199.94,200.08,18118.0,194.4609,194.7719,194.2666,194.4026,18118.0
2021-12-07 12:30:00,200.12,200.62,200.12,200.45,8883.0,194.4415,194.9273,194.4415,194.7621,8883.0
2021-12-07 13:00:00,200.39,200.48,199.93,200.06,8538.0,194.7038,194.7913,194.2569,194.3832,8538.0
2021-12-07 13:30:00,200.05,200.25,199.91,200.02,9345.0,194.3735,194.5678,194.2375,194.3443,9345.0
2021-12-07 14:00:00,200.01,200.23,199.95,199.97,12099.0,194.3346,194.5484,194.2763,194.2958,12099.0
2021-12-07 14:30:00,199.98,200.24,199.98,200.04,11086.0,194.3055,194.5581,194.3055,194.3638,11086.0
2021-12-07 15:00:00,200.04,200.29,199.86,199.95,32787.0,194.3638,194.6067,194.1889,194.2763,32787.0
2021-12-07 15:30:00,199.96,200.2,199.59,199.77,142322.0,194.286,194.5192,193.9265,194.1014,142322.0
2021-12-08 09:30:00,199.74,201.05,199.24,200.24,22604.0,194.0723,195.3451,193.5865,194.5581,22604.0
2021-12-08 10:00:00,200.27,200.43,198.86,199.07,8818.0,194.5873,194.7427,193.2173,193.4213,8818.0
2021-12-08 10:30:00,199.13,199.74,198.89,199.19,23212.0,193.4796,194.0723,193.2464,193.5379,23212.0
2021-12-08 11:00:00,199.42,200.13,199.4,199.89,14957.0,193.7614,194.4512,193.7419,194.218,14957.0
2021-12-08 11:30:00,199.86,200.0,199.4,199.81,5344.0,194.1889,194.3249,193.7419,194.1403,5344.0
2021-12-08 12:00:00,199.91,200.01,199.53,199.69,8048.0,194.2375,194.3346,193.8683,194.0237,8048.0
2021-12-08 12:30:00,199.71,200.04,199.58,199.81,17351.0,194.0431,194.3638,193.9168,194.1403,17351.0
2021-12-08 13:00:00,199.71,199.96,199.54,199.87,16244.0,194.0431,194.286,193.878,194.1986,16244.0
2021-12-08 13:30:00,199.88,200.42,199.78,200.25,14101.0,194.2083,194.733,194.1112,194.5678,14101.0
2021-12-08 14:00:00,200.32,200.44,199.47,199.59,13503.0,194.6358,194.7524,193.81,193.9265,13503.0
2021-12-08 14:30:00,199.57,199.95,199.57,199.86,14532.0,193.9071,194.2763,193.9071,194.1889,14532.0
2021-12-08 15:00:00,199.86,200.54,199.82,200.49,16063.0,194.1889,194.8496,194.15,194.801,16063.0
2021-12-08 15:30:00,200.45,200.78,200.15,200.51,81975.0,194.7621,195.0828,194.4707,194.8204,81975.0
2021-12-09 09:30:00,200.18,201.92,200.07,201.28,30931.0,194.4998,196.1904,194.3929,195.5686,30931.0
2021-12-09 10:00:00,201.35,202.74,201.25,202.11,36683.0,195.6366,196.9872,195.5394,196.375,36683.0
2021-12-09 10:30:00,202.08,202.32,200.4,200.78,16036.0,196.3459,196.5791,194.7136,195.0828,16036.0
2021-12-09 11:00:00,200.68,200.89,199.8,200.81,22582.0,194.9856,195.1897,194.1306,195.1119,22582.0
2021-12-09 11:30:00,200.82,201.07,200.58,200.8,6645.0,195.1216,195.3646,194.8885,195.1022,6645.0
2021-12-09 12:00:00,200.95,201.21,200.74,201.17,7853.0,195.248,195.5006,195.0439,195.4617,7853.0
2021-12-09 12:30:00,201.1,202.12,201.07,202.09,7284.0,195.3937,196.3848,195.3646,196.3556,7284.0
2021-12-09 13:00:00,202.01,202.14,201.65,201.71,6810.0,196.2779,196.4042,195.9281,195.9864,6810.0
2021-12-09 13:30:00,201.76,201.85,201.39,201.6,6792.0,196.035,196.1224,195.6755,195.8795,6792.0
2021-12-09 14:00:00,201.62,201.7,201.16,201.35,8526.0,195.8989,195.9767,195.452,195.6366,8526.0
2021-12-09 14:30:00,201.44,201.45,200.7,201.25,15871.0,195.7241,195.7338,195.0051,195.5394,15871.0
2021-12-09 15:00:00,201.17,201.99,201.12,201.29,37043.0,195.4617,196.2584,195.4131,195.5783,37043.0
2021-12-09 15:30:00,201.39,201.8,201.07,201.31,139541.0,195.6755,196.0738,195.3646,195.5977,139541.0
2021-12-10 09:30:00,203.0,204.9,202.25,204.71,32607.0,197.2398,199.0859,196.5111,198.9013,32607.0
2021-12-10 10:00:00,204.8,204.82,203.18,204.05,43035.0,198.9887,199.0081,197.4147,198.26,43035.0
2021-12-10 10:30:00,204.21,204.39,202.82,203.61,28383.0,198.4155,198.5903,197.0649,197.8325,28383.0
2021-12-10 11:00:00,203.55,204.18,202.41,204.17,36352.0,197.7742,198.3863,196.6665,198.3766,36352.0
2021-12-10 11:30:00,204.15,204.82,203.8,204.81,17728.0,198.3572,199.0081,198.0171,198.9984,17728.0
2021-12-10 12:00:00,204.59,205.84,204.34,205.75,39266.0,198.7847,199.9992,198.5418,199.9118,39266.0
2021-12-10 12:30:00,205.72,205.91,204.63,204.63,37880.0,199.8826,200.0672,198.8235,198.8235,37880.0
2021-12-10 13:00:00,204.63,205.34,204.31,204.53,26061.0,198.8235,199.5134,198.5126,198.7264,26061.0
2021-12-10 13:30:00,204.61,204.84,204.22,204.65,29034.0,198.8041,199.0276,198.4252,198.843,29034.0
2021-12-10 14:00:00,204.7,205.0,204.42,204.89,10517.0,198.8915,199.183,198.6195,199.0762,10517.0
2021-12-10 14:30:00,204.93,204.98,204.32,204.32,19102.0,199.115,199.1636,198.5223,198.5223,19102.0
2021-12-10 15:00:00,204.32,205.19,204.32,204.97,28404.0,198.5223,199.3676,198.5223,199.1539,28404.0
2021-12-10 15:30:00,204.99,205.53,204.87,205.53,100618.0,199.1733,199.698,199.0567,199.698,100618.0
2021-12-13 09:30:00,205.0,205.72,201.65,202.3,33404.0,199.183,199.8826,195.9281,196.5597,33404.0
2021-12-13 10:00:00,202.35,202.82,201.5,202.01,19829.0,196.6082,197.0649,195.7824,196.2779,19829.0
2021-12-13 10:30:00,202.25,203.3,202.16,202.95,15569.0,196.5111,197.5313,196.4236,197.1912,15569.0
2021-12-13 11:00:00,202.93,203.26,202.3,202.51,10382.0,197.1718,197.4924,196.5597,196.7637,10382.0
2021-12-13 11:30:00,202.5,203.6,202.29,203.33,10835.0,196.754,197.8228,196.5499,197.5604,10835.0
2021-12-13 12:00:00,203.35,204.14,203.18,203.95,12504.0,197.5799,198.3474,197.4147,198.1628,12504.0
2021-12-13 12:30:00,203.88,204.13,202.5,203.05,24649.0,198.0948,198.3377,196.754,197.2884,24649.0
2021-12-13 13:00:00,203.06,203.27,202.78,202.96,12701.0,197.2981,197.5021,197.026,197.2009,12701.0
2021-12-13 13:30:00,202.91,203.11,202.55,202.56,15022.0,197.1523,197.3467,196.8026,196.8123,15022.0
2021-12-13 14:00:00,202.59,202.6,202.05,202.47,24121.0,196.8414,196.8511,196.3167,196.7248,24121.0
2021-12-13 14:30:00,202.59,202.59,202.2,202.5,14830.0,196.8414,196.8414,196.4625,196.754,14830.0
2021-12-13 15:00:00,202.58,203.8,202.58,203.75,26281.0,196.8317,198.0171,196.8317,197.9685,26281.0
2021-12-13 15:30:00,203.75,204.39,203.27,203.93,133570.0,197.9685,198.5903,197.5021,198.1434,133570.0
2021-12-14 09:30:00,203.21,204.52,202.24,203.59,30965.0,197.4438,198.7167,196.5014,197.813,30965.0
2021-12-14 10:00:00,203.44,205.33,203.43,205.14,9440.0,197.6673,199.5037,197.6576,199.3191,9440.0
2021-12-14 10:30:00,205.05,205.05,202.76,203.16,27731.0,199.2316,199.2316,197.0066,197.3952,27731.0
2021-12-14 11:00:00,203.05,203.17,202.14,203.11,18683.0,197.2884,197.405,196.4042,197.3467,18683.0
2021-12-14 11:30:00,203.09,203.67,202.5,202.53,25096.0,197.3272,197.8908,196.754,196.7831,25096.0
2021-12-14 12:00:00,202.4,203.18,202.25,203.17,17603.0,196.6568,197.4147,196.5111,197.405,17603.0
2021-12-14 12:30:00,203.25,203.48,202.79,203.06,30918.0,197.4827,197.7062,197.0357,197.2981,30918.0
2021-12-14 13:00:00,203.07,203.32,202.9,203.32,10997.0,197.3078,197.5507,197.1426,197.5507,10997.0
2021-12-14 13:30:00,203.26,203.26,202.85,203.11,29218.0,197.4924,197.4924,197.094,197.3467,29218.0
2021-12-14 14:00:00,203.02,203.81,203.02,203.16,13537.0,197.2592,198.0268,197.2592,197.3952,13537.0
2021-12-14 14:30:00,203.11,203.46,202.86,203.19,24719.0,197.3467,197.6867,197.1038,197.4244,24719.0
2021-12-14 15:00:00,203.23,204.03,202.91,203.63,22056.0,197.4633,198.2406,197.1523,197.8519,22056.0
2021-12-14 15:30:00,203.63,204.25,203.01,204.11,149910.0,197.8519,198.4543,197.2495,198.3183,149910.0
2021-12-15 09:30:00,204.05,204.05,202.3,202.47,11613.0,198.26,198.26,196.5597,196.7248,11613.0
2021-12-15 10:00:00,202.74,204.32,202.62,204.18,13431.0,196.9872,198.5223,196.8706,198.3863,13431.0
2021-12-15 10:30:00,204.34,204.43,203.66,204.08,12038.0,198.5418,198.6292,197.8811,198.2891,12038.0
2021-12-15 11:00:00,204.22,204.53,203.76,203.98,14284.0,198.4252,198.7264,197.9782,198.192,14284.0
2021-12-15 11:30:00,203.97,204.34,203.68,204.18,14722.0,198.1823,198.5418,197.9005,198.3863,14722.0
2021-12-15 12:00:00,204.15,204.16,203.51,204.05,10437.0,198.3572,198.3669,197.7353,198.26,10437.0
2021-12-15 12:30:00,204.08,204.34,203.75,204.06,39798.0,198.2891,198.5418,197.9685,198.2697,39798.0
2021-12-15 13:00:00,204.08,204.62,204.0,204.29,10083.0,198.2891,198.8138,198.2114,198.4932,10083.0
2021-12-15 13:30:00,204.32,204.74,204.02,204.03,6486.0,198.5223,198.9304,198.2308,198.2406,6486.0
2021-12-15 14:00:00,204.0,205.68,203.48,203.94,35753.0,198.2114,199.8437,197.7062,198.1531,35753.0
2021-12-15 14:30:00,204.17,204.7,203.52,203.69,15504.0,198.3766,198.8915,197.745,197.9102,15504.0
2021-12-15 15:00:00,203.78,205.75,203.78,205.74,37691.0,197.9977,199.9118,197.9977,199.902,37691.0
2021-12-15 15:30:00,205.74,206.3,204.78,206.16,89400.0,199.902,200.4461,198.9693,200.3101,89400.0
2021-12-16 09:30:00,206.63,207.43,205.41,205.92,14673.0,200.7668,201.5441,199.5814,200.0769,14673.0
2021-12-16 10:00:00,206.12,207.27,206.12,207.27,8635.0,200.2713,201.3886,200.2713,201.3886,8635.0
2021-12-16 10:30:00,207.22,207.34,206.5,206.91,22197.0,201.34,201.4566,200.6405,201.0388,22197.0
2021-12-16 11:00:00,206.93,207.45,206.5,206.58,12247.0,201.0583,201.5635,200.6405,200.7182,12247.0
2021-12-16 11:30:00,206.62,207.0,206.26,206.71,13465.0,200.7571,201.1263,200.4073,200.8445,13465.0
2021-12-16 12:00:00,206.59,206.84,206.18,206.5,9822.0,200.7279,200.9708,200.3296,200.6405,9822.0
2021-12-16 12:30:00,206.54,207.0,205.93,206.08,45200.0,200.6793,201.1263,200.0866,200.2324,45200.0
2021-12-16 13:00:00,205.95,206.73,205.95,206.33,11948.0,200.1061,200.8639,200.1061,200.4753,11948.0
2021-12-16 13:30:00,206.27,206.99,206.1,206.87,6655.0,200.417,201.1166,200.2518,201.0,6655.0
2021-12-16 14:00:00,206.83,207.03,206.12,206.12,11662.0,200.9611,201.1554,200.2713,200.2713,11662.0
2021-12-16 14:30:00,206.11,206.29,204.74,205.37,22052.0,200.2615,200.4364,198.9304,199.5425,22052.0
2021-12-16 15:00:00,205.21,206.03,204.86,206.03,23609.0,199.3871,200.1838,199.047,200.1838,23609.0
2021-12-16 15:30:00,206.05,206.33,205.24,205.38,72396.0,200.2032,200.4753,199.4162,199.5523,72396.0
2021-12-17 09:30:00,205.18,205.33,203.69,203.99,168557.0,199.3579,199.5037,197.9102,198.2017,168557.0
2021-12-17 10:00:00,203.73,203.93,203.22,203.43,22521.0,197.9491,198.1434,197.4535,197.6576,22521.0
2021-12-17 10:30:00,203.33,205.9,203.33,205.59,12158.0,197.5604,200.0575,197.5604,199.7563,12158.0
2021-12-17 11:00:00,206.01,206.07,204.88,204.91,9395.0,200.1644,200.2227,199.0664,199.0956,9395.0
2021-12-17 11:30:00,204.92,205.18,203.86,203.87,29246.0,199.1053,199.3579,198.0754,198.0851,29246.0
2021-12-17 12:00:00,203.87,204.62,203.57,204.49,12772.0,198.0851,198.8138,197.7936,198.6875,12772.0
2021-12-17 12:30:00,204.44,205.25,204.19,204.75,41134.0,198.6389,199.4259,198.396,198.9401,41134.0
2021-12-17 13:00:00,204.75,205.81,204.75,205.81,34217.0,198.9401,199.9701,198.9401,199.9701,34217.0
2021-12-17 13:30:00,205.87,206.16,205.69,206.03,7619.0,200.0284,200.3101,199.8535,200.1838,7619.0
2021-12-17 14:00:00,205.95,206.19,205.58,206.16,25118.0,200.1061,200.3393,199.7466,200.3101,25118.0
2021-12-17 14:30:00,206.17,206.17,205.32,205.67,33104.0,200.3198,200.3198,199.494,199.834,33104.0
2021-12-17 15:00:00,205.74,206.08,205.34,205.48,31587.0,199.902,200.2324,199.5134,199.6494,31587.0
2021-12-17 15:30:00,205.64,205.85,204.12,204.73,142170.0,199.8049,200.0089,198.328,198.9207,142170.0
2021-12-20 09:30:00,201.0,201.99,196.64,198.12,49916.0,195.2965,196.2584,191.0603,192.4983,49916.0
2021-12-20 10:00:00,198.12,198.44,196.46,196.93,39506.0,192.4983,192.8092,190.8854,191.342,39506.0
2021-12-20 10:30:00,197.02,197.83,196.72,197.01,66085.0,191.4295,192.2165,191.138,191.4198,66085.0
2021-12-20 11:00:00,196.94,197.58,196.87,197.15,51675.0,191.3517,191.9736,191.2837,191.5558,51675.0
2021-12-20 11:30:00,197.09,197.52,196.35,197.42,13799.0,191.4975,191.9153,190.7785,191.8181,13799.0
2021-12-20 12:00:00,197.37,197.88,197.12,197.29,11079.0,191.7695,192.2651,191.5266,191.6918,11079.0
2021-12-20 12:30:00,197.24,197.24,196.69,196.71,12952.0,191.6432,191.6432,191.1088,191.1283,12952.0
2021-12-20 13:00:00,196.72,196.75,196.16,196.39,13457.0,191.138,191.1671,190.5939,190.8173,13457.0
2021-12-20 13:30:00,196.26,197.62,195.84,197.11,18691.0,190.691,192.0124,190.283,191.5169,18691.0
2021-12-20 14:00:00,197.19,197.34,196.76,197.06,11215.0,191.5946,191.7404,191.1769,191.4683,11215.0
2021-12-20 14:30:00,196.99,197.06,196.67,196.77,13798.0,191.4003,191.4683,191.0894,191.1866,13798.0
2021-12-20 15:00:00,196.85,198.32,196.85,198.3,12771.0,191.2643,192.6926,191.2643,192.6732,12771.0
2021-12-20 15:30:00,198.25,199.19,197.63,198.75,83977.0,192.6246,193.5379,192.0222,193.1104,83977.0
2021-12-21 09:30:00,200.0,200.64,199.27,200.1,17948.0,194.3249,194.9468,193.6156,194.4221,17948.0
2021-12-21 10:00:00,200.23,202.32,199.94,201.28,12613.0,194.5484,196.5791,194.2666,195.5686,12613.0
2021-12-21 10:30:00,201.43,201.57,200.77,201.11,19705.0,195.7143,195.8504,195.0731,195.4034,19705.0
2021-12-21 11:00:00,201.01,201.94,200.83,201.9,13947.0,195.3063,196.2099,195.1314,196.171,13947.0
2021-12-21 11:30:00,201.94,203.32,201.81,203.06,11908.0,196.2099,197.5507,196.0836,197.2981,11908.0
2021-12-21 12:00:00,203.05,203.47,202.63,203.24,6370.0,197.2884,197.6965,196.8803,197.473,6370.0
2021-12-21 12:30:00,203.31,203.89,203.21,203.62,8471.0,197.541,198.1045,197.4438,197.8422,8471.0
2021-12-21 13:00:00,203.6,203.6,203.14,203.26,7529.0,197.8228,197.8228,197.3758,197.4924,7529.0
2021-12-21 13:30:00,203.39,203.5,203.0,203.01,16893.0,197.6187,197.7256,197.2398,197.2495,16893.0
2021-12-21 14:00:00,203.09,203.21,202.42,202.57,7692.0,197.3272,197.4438,196.6762,196.822,7692.0
2021-12-21 14:30:00,202.57,202.63,201.95,202.09,9238.0,196.822,196.8803,196.2196,196.3556,9238.0
2021-12-21 15:00:00,202.14,202.48,202.01,202.26,11600.0,196.4042,196.7345,196.2779,196.5208,11600.0
2021-12-21 15:30:00,202.14,202.53,201.22,202.35,59003.0,196.4042,196.7831,195.5103,196.6082,59003.0
2021-12-22 09:30:00,203.04,203.63,202.38,203.25,43503.0,197.2787,197.8519,196.6374,197.4827,43503.0
2021-12-22 10:00:00,203.29,203.61,202.94,203.24,7277.0,197.5216,197.8325,197.1815,197.473,7277.0
2021-12-22 10:30:00,203.17,203.86,203.05,203.47,38138.0,197.405,198.0754,197.2884,197.6965,38138.0
2021-12-22 11:00:00,203.51,204.18,203.38,204.09,81966.0,197.7353,198.3863,197.609,198.2989,81966.0
2021-12-22 11:30:00,204.16,204.46,203.87,203.98,12733.0,198.3669,198.6584,198.0851,198.192,12733.0
2021-12-22 12:00:00,203.94,204.19,203.7,204.03,6594.0,198.1531,198.396,197.9199,198.2406,6594.0
2021-12-22 12:30:00,204.0,204.7,203.81,204.64,5015.0,198.2114,198.8915,198.0268,198.8333,5015.0
2021-12-22 13:00:00,204.93,205.13,204.85,204.97,5304.0,199.115,199.3093,199.0373,199.1539,5304.0
2021-12-22 13:30:00,204.97,204.97,204.62,204.71,6157.0,199.1539,199.1539,198.8138,198.9013,6157.0
2021-12-22 14:00:00,204.6,204.9,204.31,204.31,10427.0,198.7944,199.0859,198.5126,198.5126,10427.0
2021-12-22 14:30:00,204.29,204.31,203.81,203.94,22477.0,198.4932,198.5126,198.0268,198.1531,22477.0
2021-12-22 15:00:00,204.02,204.12,203.43,203.68,18296.0,198.2308,198.328,197.6576,197.9005,18296.0
2021-12-22 15:30:00,203.53,205.81,203.52,205.71,111363.0,197.7547,199.9701,197.745,199.8729,111363.0
2021-12-23 09:30:00,205.57,207.53,204.46,206.75,30652.0,199.7369,201.6412,198.6584,200.8834,30652.0
2021-12-23 10:00:00,206.74,207.99,206.65,207.71,13874.0,200.8737,202.0882,200.7862,201.8161,13874.0
2021-12-23 10:30:00,207.75,207.75,206.88,207.14,8083.0,201.855,201.855,201.0097,201.2623,8083.0
2021-12-23 11:00:00,207.19,207.34,206.71,207.01,13639.0,201.3109,201.4566,200.8445,201.136,13639.0
2021-12-23 11:30:00,207.0,207.38,206.79,206.93,5639.0,201.1263,201.4955,200.9222,201.0583,5639.0
2021-12-23 12:00:00,207.04,207.13,206.75,206.86,5285.0,201.1652,201.2526,200.8834,200.9903,5285.0
2021-12-23 12:30:00,206.88,207.01,206.44,206.57,6851.0,201.0097,201.136,200.5822,200.7085,6851.0
2021-12-23 13:00:00,206.25,206.77,206.19,206.63,10091.0,200.3976,200.9028,200.3393,200.7668,10091.0
2021-12-23 13:30:00,206.58,206.87,206.39,206.59,6894.0,200.7182,201.0,200.5336,200.7279,6894.0
2021-12-23 14:00:00,206.67,206.85,206.5,206.6,7555.0,200.8057,200.9805,200.6405,200.7376,7555.0
2021-12-23 14:30:00,206.55,206.73,206.43,206.51,10201.0,200.6891,200.8639,200.5725,200.6502,10201.0
2021-12-23 15:00:00,206.46,206.82,206.38,206.55,11253.0,200.6016,200.9514,200.5239,200.6891,11253.0
2021-12-23 15:30:00,206.55,206.9,206.27,206.35,50029.0,200.6891,201.0291,200.417,200.4947,50029.0
2021-12-27 09:30:00,207.03,207.12,205.8,206.62,14149.0,201.1554,201.2429,199.9603,200.7571,14149.0
2021-12-27 10:00:00,206.63,207.11,206.33,206.58,15958.0,200.7668,201.2332,200.4753,200.7182,15958.0
2021-12-27 10:30:00,206.69,207.32,206.67,206.84,9340.0,200.8251,201.4372,200.8057,200.9708,9340.0
2021-12-27 11:00:00,206.94,207.06,206.4,206.4,9512.0,201.068,201.1846,200.5433,200.5433,9512.0
2021-12-27 11:30:00,206.4,206.87,206.4,206.75,7437.0,200.5433,201.0,200.5433,200.8834,7437.0
2021-12-27 12:00:00,206.82,207.1,206.77,207.0,9385.0,200.9514,201.2234,200.9028,201.1263,9385.0
2021-12-27 12:30:00,207.0,207.14,206.73,206.91,7182.0,201.1263,201.2623,200.8639,201.0388,7182.0
2021-12-27 13:00:00,206.87,206.87,206.26,206.68,9294.0,201.0,201.0,200.4073,200.8154,9294.0
2021-12-27 13:30:00,206.64,206.74,206.39,206.61,8021.0,200.7765,200.8737,200.5336,200.7474,8021.0
2021-12-27 14:00:00,206.59,206.83,206.48,206.72,10123.0,200.7279,200.9611,200.621,200.8542,10123.0
2021-12-27 14:30:00,206.81,206.95,206.45,206.46,10223.0,200.9417,201.0777,200.5919,200.6016,10223.0
2021-12-27 15:00:00,206.4,206.86,206.29,206.83,14978.0,200.5433,200.9903,200.4364,200.9611,14978.0
2021-12-27 15:30:00,206.87,207.79,206.69,207.5,78287.0,201.0,201.8939,200.8251,201.6121,78287.0
2021-12-28 09:30:00,206.74,209.04,206.74,208.74,14490.0,200.8737,203.1084,200.8737,202.8169,14490.0
2021-12-28 10:00:00,208.58,209.14,208.42,208.68,8895.0,202.6615,203.2056,202.506,202.7586,8895.0
2021-12-28 10:30:00,208.9,208.91,208.4,208.62,4296.0,202.9724,202.9821,202.4866,202.7003,4296.0
2021-12-28 11:00:00,208.58,208.72,208.26,208.26,8074.0,202.6615,202.7975,202.3505,202.3505,8074.0
2021-12-28 11:30:00,208.43,208.91,208.39,208.91,3851.0,202.5157,202.9821,202.4768,202.9821,3851.0
2021-12-28 12:00:00,208.84,208.91,208.38,208.38,7481.0,202.9141,202.9821,202.4671,202.4671,7481.0
2021-12-28 12:30:00,208.46,208.46,207.89,207.98,6143.0,202.5449,202.5449,201.991,202.0785,6143.0
2021-12-28 13:00:00,207.98,208.21,207.98,208.15,4807.0,202.0785,202.302,202.0785,202.2437,4807.0
2021-12-28 13:30:00,208.05,209.11,208.05,209.05,8258.0,202.1465,203.1764,202.1465,203.1181,8258.0
2021-12-28 14:00:00,209.12,209.12,208.65,208.71,6525.0,203.1861,203.1861,202.7295,202.7878,6525.0
2021-12-28 14:30:00,208.5,208.71,208.45,208.66,5262.0,202.5837,202.7878,202.5351,202.7392,5262.0
2021-12-28 15:00:00,208.56,208.84,208.47,208.54,9160.0,202.642,202.9141,202.5546,202.6226,9160.0
2021-12-28 15:30:00,208.6,209.03,208.47,208.99,48955.0,202.6809,203.0987,202.5546,203.0598,48955.0
2021-12-29 09:30:00,207.76,209.37,207.76,208.8,14913.0,201.8647,203.429,201.8647,202.8752,14913.0
2021-12-29 10:00:00,209.03,210.0,208.95,209.42,9656.0,203.0987,204.0412,203.021,203.4776,9656.0
2021-12-29 10:30:00,209.68,209.87,209.46,209.75,5307.0,203.7302,203.9148,203.5165,203.7983,5307.0
2021-12-29 11:00:00,209.77,209.98,209.57,209.84,3989.0,203.8177,204.0217,203.6234,203.8857,3989.0
2021-12-29 11:30:00,209.83,209.84,209.07,209.21,8244.0,203.876,203.8857,203.1375,203.2736,8244.0
2021-12-29 12:00:00,209.24,209.42,209.01,209.09,5353.0,203.3027,203.4776,203.0793,203.157,5353.0
2021-12-29 12:30:00,209.17,209.31,208.61,208.93,8692.0,203.2347,203.3707,202.6906,203.0015,8692.0
2021-12-29 13:00:00,209.0,209.32,208.96,209.23,4128.0,203.0695,203.3805,203.0307,203.293,4128.0
2021-12-29 13:30:00,209.25,209.54,209.12,209.41,4881.0,203.3124,203.5942,203.1861,203.4679,4881.0
2021-12-29 14:00:00,209.37,209.49,209.19,209.28,6667.0,203.429,203.5456,203.2541,203.3416,6667.0
2021-12-29 14:30:00,209.24,209.37,209.06,209.15,6174.0,203.3027,203.429,203.1278,203.2153,6174.0
2021-12-29 15:00:00,209.22,209.54,209.05,209.5,7146.0,203.2833,203.5942,203.1181,203.5553,7146.0
2021-12-29 15:30:00,209.62,209.94,208.75,209.06,69393.0,203.6719,203.9829,202.8266,203.1278,69393.0
2021-12-30 09:30:00,209.14,210.25,207.98,208.28,34350.0,203.2056,204.2841,202.0785,202.37,34350.0
2021-12-30 10:00:00,207.99,208.21,207.51,207.56,6606.0,202.0882,202.302,201.6218,201.6704,6606.0
2021-12-30 10:30:00,207.51,207.57,206.77,207.13,16881.0,201.6218,201.6801,200.9028,201.2526,16881.0
2021-12-30 11:00:00,207.23,207.32,206.52,206.78,11213.0,201.3498,201.4372,200.6599,200.9125,11213.0
2021-12-30 11:30:00,206.6,207.37,206.6,207.12,25703.0,200.7376,201.4858,200.7376,201.2429,25703.0
2021-12-30 12:00:00,207.6,208.0,207.53,207.66,3926.0,201.7093,202.0979,201.6412,201.7676,3926.0
2021-12-30 12:30:00,207.61,207.61,207.17,207.37,9464.0,201.719,201.719,201.2915,201.4858,9464.0
2021-12-30 13:00:00,207.5,207.56,207.25,207.34,6261.0,201.6121,201.6704,201.3692,201.4566,6261.0
2021-12-30 13:30:00,207.23,207.45,206.96,207.18,12066.0,201.3498,201.5635,201.0874,201.3012,12066.0
2021-12-30 14:00:00,207.23,208.07,207.11,207.99,9753.0,201.3498,202.1659,201.2332,202.0882,9753.0
2021-12-30 14:30:00,207.83,208.2,207.83,207.91,10472.0,201.9327,202.2922,201.9327,202.0105,10472.0
2021-12-30 15:00:00,207.9,207.97,207.57,207.72,10345.0,202.0007,202.0688,201.6801,201.8259,10345.0
2021-12-30 15:30:00,207.73,207.81,206.6,206.91,57688.0,201.8356,201.9133,200.7376,201.0388,57688.0
2021-12-31 09:30:00,206.42,206.59,205.15,205.68,31303.0,200.5627,200.7279,199.3288,199.8437,31303.0
2021-12-31 10:00:00,205.65,205.74,204.96,205.04,24491.0,199.8146,199.902,199.1442,199.2219,24491.0
2021-12-31 10:30:00,205.36,205.67,204.88,205.65,22713.0,199.5328,199.834,199.0664,199.8146,22713.0
2021-12-31 11:00:00,205.64,205.85,205.26,205.59,5885.0,199.8049,200.0089,199.4357,199.7563,5885.0
2021-12-31 11:30:00,205.57,206.26,205.25,205.25,4420.0,199.7369,200.4073,199.4259,199.4259,4420.0
2021-12-31 12:00:00,205.16,205.87,205.07,205.34,6300.0,199.3385,200.0284,199.2511,199.5134,6300.0
2021-12-31 12:30:00,205.35,206.16,205.23,206.08,11930.0,199.5231,200.3101,199.4065,200.2324,11930.0
2021-12-31 13:00:00,206.03,206.49,205.77,206.49,20763.0,200.1838,200.6308,199.9312,200.6308,20763.0
2021-12-31 13:30:00,206.64,206.93,206.47,206.85,20749.0,200.7765,201.0583,200.6113,200.9805,20749.0
2021-12-31 14:00:00,206.85,207.11,206.37,206.45,7236.0,200.9805,201.2332,200.5142,200.5919,7236.0
2021-12-31 14:30:00,206.45,206.69,205.97,206.25,14199.0,200.5919,200.8251,200.1255,200.3976,14199.0
2021-12-31 15:00:00,206.21,206.89,206.07,206.8,20136.0,200.3587,201.0194,200.2227,200.932,20136.0
2021-12-31 15:30:00,206.87,208.35,206.84,207.54,52889.0,201.0,202.438,200.9708,201.651,52889.0
2022-01-03 09:30:00,208.4,209.17,207.69,208.7,26189.0,202.4866,203.2347,201.7967,202.778,26189.0
2022-01-03 10:00:00,208.9,209.91,208.37,209.59,23685.0,202.9724,203.9537,202.4574,203.6428,23685.0
2022-01-03 10:30:00,209.48,209.57,207.52,207.81,17589.0,203.5359,203.6234,201.6315,201.9133,17589.0
2022-01-03 11:00:00,208.02,208.02,207.02,207.4,24768.0,202.1173,202.1173,201.1457,201.5149,24768.0
2022-01-03 11:30:00,207.31,207.91,206.86,207.69,21213.0,201.4275,202.0105,200.9903,201.7967,21213.0
2022-01-03 12:00:00,207.66,207.96,207.51,207.83,12087.0,201.7676,202.059,201.6218,201.9327,12087.0
2022-01-03 12:30:00,207.89,208.24,207.61,208.01,20884.0,201.991,202.3311,201.719,202.1076,20884.0
2022-01-03 13:00:00,208.05,208.45,207.78,207.83,66911.0,202.1465,202.5351,201.8842,201.9327,66911.0
2022-01-03 13:30:00,207.9,207.9,207.24,207.84,30324.0,202.0007,202.0007,201.3595,201.9425,30324.0
2022-01-03 14:00:00,207.94,208.52,207.77,208.42,11633.0,202.0396,202.6032,201.8744,202.506,11633.0
2022-01-03 14:30:00,208.44,208.75,208.14,208.33,26513.0,202.5254,202.8266,202.2339,202.4185,26513.0
2022-01-03 15:00:00,208.28,208.59,207.91,208.29,14393.0,202.37,202.6712,202.0105,202.3797,14393.0
2022-01-03 15:30:00,208.23,208.42,207.42,207.9,51333.0,202.3214,202.506,201.5344,202.0007,51333.0
2022-01-04 09:30:00,210.0,210.6,209.21,210.6,35930.0,204.0412,204.6241,203.2736,204.6241,35930.0
2022-01-04 10:00:00,210.4,212.97,210.4,212.24,46489.0,204.4298,206.9269,204.4298,206.2176,46489.0
2022-01-04 10:30:00,212.97,213.48,212.52,213.3,17622.0,206.9269,207.4224,206.4897,207.2475,17622.0
2022-01-04 11:00:00,213.52,213.65,211.53,212.06,29000.0,207.4613,207.5876,205.5277,206.0427,29000.0
2022-01-04 11:30:00,212.04,212.11,210.6,211.05,18735.0,206.0233,206.0913,204.6241,205.0614,18735.0
2022-01-04 12:00:00,211.07,211.43,210.62,210.62,22206.0,205.0808,205.4306,204.6436,204.6436,22206.0
2022-01-04 12:30:00,210.41,210.49,209.92,210.03,17323.0,204.4395,204.5173,203.9634,204.0703,17323.0
2022-01-04 13:00:00,210.08,210.9,210.0,210.72,11222.0,204.1189,204.9156,204.0412,204.7407,11222.0
2022-01-04 13:30:00,210.7,210.89,209.87,210.12,13722.0,204.7213,204.9059,203.9148,204.1578,13722.0
2022-01-04 14:00:00,210.09,210.86,210.08,210.42,9579.0,204.1286,204.8768,204.1189,204.4492,9579.0
2022-01-04 14:30:00,210.44,210.83,210.18,210.59,20420.0,204.4687,204.8476,204.2161,204.6144,20420.0
2022-01-04 15:00:00,210.51,210.94,210.17,210.3,28714.0,204.5367,204.9545,204.2063,204.3326,28714.0
2022-01-04 15:30:00,210.3,210.91,209.81,210.48,85336.0,204.3326,204.9253,203.8566,204.5075,85336.0
2022-01-05 09:30:00,210.62,212.19,210.49,211.81,12952.0,204.6436,206.169,204.5173,205.7998,12952.0
2022-01-05 10:00:00,211.67,212.66,211.01,212.4,9588.0,205.6638,206.6257,205.0225,206.3731,9588.0
2022-01-05 10:30:00,212.32,213.11,211.98,211.98,10901.0,206.2953,207.0629,205.965,205.965,10901.0
2022-01-05 11:00:00,212.03,212.7,211.28,212.12,15541.0,206.0136,206.6645,205.2848,206.101,15541.0
2022-01-05 11:30:00,212.16,212.63,211.68,212.06,14532.0,206.1399,206.5965,205.6735,206.0427,14532.0
2022-01-05 12:00:00,212.12,212.88,212.03,212.88,12248.0,206.101,206.8394,206.0136,206.8394,12248.0
2022-01-05 12:30:00,212.88,213.27,212.5,212.96,29482.0,206.8394,207.2184,206.4702,206.9172,29482.0
2022-01-05 13:00:00,212.93,212.99,212.04,212.21,14431.0,206.888,206.9463,206.0233,206.1885,14431.0
2022-01-05 13:30:00,212.14,212.79,212.06,212.39,19952.0,206.1204,206.752,206.0427,206.3633,19952.0
2022-01-05 14:00:00,212.58,212.7,211.04,211.16,16047.0,206.548,206.6645,205.0516,205.1682,16047.0
2022-01-05 14:30:00,211.26,211.28,209.97,210.6,14114.0,205.2654,205.2848,204.012,204.6241,14114.0
2022-01-05 15:00:00,210.61,210.71,209.67,210.0,35758.0,204.6339,204.731,203.7205,204.0412,35758.0
2022-01-05 15:30:00,209.78,209.99,208.36,208.45,90167.0,203.8274,204.0314,202.4477,202.5351,90167.0
2022-01-06 09:30:00,209.8,210.43,207.75,208.39,26241.0,203.8468,204.459,201.855,202.4768,26241.0
2022-01-06 10:00:00,208.4,208.87,207.57,208.27,43147.0,202.4866,202.9432,201.6801,202.3602,43147.0
2022-01-06 10:30:00,208.45,210.63,208.35,209.64,35390.0,202.5351,204.6533,202.438,203.6914,35390.0
2022-01-06 11:00:00,209.67,210.21,209.33,209.7,10749.0,203.7205,204.2452,203.3902,203.7497,10749.0
2022-01-06 11:30:00,209.84,210.36,209.82,210.19,7599.0,203.8857,204.3909,203.8663,204.2258,7599.0
2022-01-06 12:00:00,210.3,211.0,209.96,211.0,5981.0,204.3326,205.0128,204.0023,205.0128,5981.0
2022-01-06 12:30:00,210.97,211.89,210.72,211.74,18613.0,204.9836,205.8775,204.7407,205.7318,18613.0
2022-01-06 13:00:00,211.62,211.76,210.29,210.75,13960.0,205.6152,205.7512,204.3229,204.7699,13960.0
2022-01-06 13:30:00,210.75,210.75,210.14,210.64,12955.0,204.7699,204.7699,204.1772,204.663,12955.0
2022-01-06 14:00:00,210.76,211.01,210.38,210.74,11134.0,204.7796,205.0225,204.4104,204.7602,11134.0
2022-01-06 14:30:00,210.77,211.1,210.46,211.09,8683.0,204.7893,205.1099,204.4881,205.1002,8683.0
2022-01-06 15:00:00,211.09,211.36,210.23,210.56,18310.0,205.1002,205.3626,204.2646,204.5853,18310.0
2022-01-06 15:30:00,210.57,210.65,209.42,209.9,73109.0,204.595,204.6727,203.4776,203.944,73109.0
2022-01-07 09:30:00,210.0,211.63,209.76,210.88,25455.0,204.0412,205.6249,203.808,204.8962,25455.0
2022-01-07 10:00:00,211.3,211.3,209.4,210.55,11237.0,205.3043,205.3043,203.4582,204.5756,11237.0
2022-01-07 10:30:00,210.34,210.34,207.7,207.92,14439.0,204.3715,204.3715,201.8064,202.0202,14439.0
2022-01-07 11:00:00,207.82,208.14,206.27,207.14,17218.0,201.923,202.2339,200.417,201.2623,17218.0
2022-01-07 11:30:00,207.28,209.27,206.66,209.27,48433.0,201.3983,203.3319,200.7959,203.3319,48433.0
2022-01-07 12:00:00,209.22,209.31,208.15,208.26,9287.0,203.2833,203.3707,202.2437,202.3505,9287.0
2022-01-07 12:30:00,208.2,208.36,206.24,207.0,21371.0,202.2922,202.4477,200.3879,201.1263,21371.0
2022-01-07 13:00:00,207.0,207.52,206.23,207.41,10021.0,201.1263,201.6315,200.3781,201.5247,10021.0
2022-01-07 13:30:00,207.41,207.86,207.11,207.65,12617.0,201.5247,201.9619,201.2332,201.7578,12617.0
2022-01-07 14:00:00,207.58,209.08,207.58,208.89,19880.0,201.6898,203.1473,201.6898,202.9627,19880.0
2022-01-07 14:30:00,208.73,209.19,208.4,208.69,8014.0,202.8072,203.2541,202.4866,202.7683,8014.0
2022-01-07 15:00:00,208.79,208.98,208.02,208.43,16184.0,202.8655,203.0501,202.1173,202.5157,16184.0
2022-01-07 15:30:00,208.39,209.66,207.72,207.93,111091.0,202.4768,203.7108,201.8259,202.0299,111091.0
2022-01-10 09:30:00,207.39,207.39,202.51,202.51,34836.0,201.5052,201.5052,196.7637,196.7637,34836.0
2022-01-10 10:00:00,202.66,203.32,199.5,199.8,53577.0,196.9094,197.5507,193.8391,194.1306,53577.0
2022-01-10 10:30:00,199.58,200.79,199.0,199.84,32173.0,193.9168,195.0925,193.3533,194.1695,32173.0
2022-01-10 11:00:00,199.5,202.2,199.39,202.2,25673.0,193.8391,196.4625,193.7322,196.4625,25673.0
2022-01-10 11:30:00,202.21,202.32,201.21,201.53,17468.0,196.4722,196.5791,195.5006,195.8115,17468.0
2022-01-10 12:00:00,201.54,201.61,200.63,201.11,16198.0,195.8212,195.8892,194.937,195.4034,16198.0
2022-01-10 12:30:00,200.92,201.01,200.17,200.45,21050.0,195.2188,195.3063,194.4901,194.7621,21050.0
2022-01-10 13:00:00,200.48,200.48,199.63,200.08,40405.0,194.7913,194.7913,193.9654,194.4026,40405.0
2022-01-10 13:30:00,200.0,200.64,199.8,200.49,20828.0,194.3249,194.9468,194.1306,194.801,20828.0
2022-01-10 14:00:00,200.53,200.65,200.02,200.12,16787.0,194.8399,194.9565,194.3443,194.4415,16787.0
2022-01-10 14:30:00,200.15,200.81,199.41,199.65,39517.0,194.4707,195.1119,193.7517,193.9848,39517.0
2022-01-10 15:00:00,199.64,199.81,199.0,199.38,28696.0,193.9751,194.1403,193.3533,193.7225,28696.0
2022-01-10 15:30:00,199.36,200.13,198.75,200.12,134053.0,193.7031,194.4512,193.1104,194.4415,134053.0
2022-01-11 09:30:00,200.05,200.58,195.92,196.83,50219.0,194.3735,194.8885,190.3607,191.2449,50219.0
2022-01-11 10:00:00,196.68,199.23,195.87,198.57,79857.0,191.0991,193.5768,190.3121,192.9355,79857.0
2022-01-11 10:30:00,198.57,198.57,197.57,197.94,16222.0,192.9355,192.9355,191.9639,192.3234,16222.0
2022-01-11 11:00:00,197.98,198.71,197.88,198.29,25600.0,192.3622,193.0715,192.2651,192.6634,25600.0
2022-01-11 11:30:00,198.36,199.45,198.14,198.86,20984.0,192.7315,193.7905,192.5177,193.2173,20984.0
2022-01-11 12:00:00,198.64,199.16,198.48,198.83,32247.0,193.0035,193.5087,192.848,193.1881,32247.0
2022-01-11 12:30:00,198.75,198.99,198.36,198.84,38283.0,193.1104,193.3436,192.7315,193.1978,38283.0
2022-01-11 13:00:00,198.8,199.38,198.47,199.08,27967.0,193.159,193.7225,192.8383,193.431,27967.0
2022-01-11 13:30:00,199.12,199.61,198.96,199.43,21404.0,193.4699,193.946,193.3144,193.7711,21404.0
2022-01-11 14:00:00,199.43,199.6,199.07,199.14,26888.0,193.7711,193.9363,193.4213,193.4893,26888.0
2022-01-11 14:30:00,199.1,199.42,199.0,199.28,51982.0,193.4505,193.7614,193.3533,193.6253,51982.0
2022-01-11 15:00:00,199.28,199.64,199.19,199.27,69772.0,193.6253,193.9751,193.5379,193.6156,69772.0
2022-01-11 15:30:00,199.3,200.6,199.24,200.44,116572.0,193.6448,194.9079,193.5865,194.7524,116572.0
2022-01-12 09:30:00,201.74,202.79,200.86,202.04,50819.0,196.0155,197.0357,195.1605,196.307,50819.0
2022-01-12 10:00:00,202.42,202.51,201.58,201.65,66422.0,196.6762,196.7637,195.8601,195.9281,66422.0
2022-01-12 10:30:00,201.58,201.8,200.58,201.18,21015.0,195.8601,196.0738,194.8885,195.4714,21015.0
2022-01-12 11:00:00,201.17,201.38,199.71,200.46,28608.0,195.4617,195.6658,194.0431,194.7719,28608.0
2022-01-12 11:30:00,200.6,200.9,200.28,200.89,17774.0,194.9079,195.1994,194.597,195.1897,17774.0
2022-01-12 12:00:00,200.92,201.66,200.92,201.4,37938.0,195.2188,195.9378,195.2188,195.6852,37938.0
2022-01-12 12:30:00,201.49,201.73,201.26,201.49,27694.0,195.7726,196.0058,195.5492,195.7726,27694.0
2022-01-12 13:00:00,201.46,201.69,201.07,201.47,29493.0,195.7435,195.967,195.3646,195.7532,29493.0
2022-01-12 13:30:00,201.5,203.03,201.38,202.73,53254.0,195.7824,197.2689,195.6658,196.9774,53254.0
2022-01-12 14:00:00,202.63,203.5,202.19,203.49,19883.0,196.8803,197.7256,196.4528,197.7159,19883.0
2022-01-12 14:30:00,203.51,203.75,202.97,203.0,29068.0,197.7353,197.9685,197.2106,197.2398,29068.0
2022-01-12 15:00:00,202.88,203.03,202.6,202.78,29282.0,197.1232,197.2689,196.8511,197.026,29282.0
2022-01-12 15:30:00,202.63,203.12,202.45,202.88,144152.0,196.8803,197.3564,196.7054,197.1232,144152.0
2022-01-13 09:30:00,202.78,204.13,202.3,203.45,23515.0,197.026,198.3377,196.5597,197.677,23515.0
2022-01-13 10:00:00,203.43,203.79,203.05,203.51,20965.0,197.6576,198.0074,197.2884,197.7353,20965.0
2022-01-13 10:30:00,203.52,203.57,203.03,203.26,31333.0,197.745,197.7936,197.2689,197.4924,31333.0
2022-01-13 11:00:00,203.4,203.5,202.24,202.24,40974.0,197.6284,197.7256,196.5014,196.5014,40974.0
2022-01-13 11:30:00,202.34,202.85,201.89,202.65,38139.0,196.5985,197.094,196.1613,196.8997,38139.0
2022-01-13 12:00:00,202.64,202.64,199.32,199.83,33982.0,196.89,196.89,193.6642,194.1597,33982.0
2022-01-13 12:30:00,199.79,201.05,199.7,200.64,28539.0,194.1209,195.3451,194.0334,194.9468,28539.0
2022-01-13 13:00:00,200.58,201.52,200.31,201.35,23630.0,194.8885,195.8018,194.6261,195.6366,23630.0
2022-01-13 13:30:00,201.29,201.44,200.54,201.03,38530.0,195.5783,195.7241,194.8496,195.3257,38530.0
2022-01-13 14:00:00,201.03,201.6,200.99,201.04,32440.0,195.3257,195.8795,195.2868,195.3354,32440.0
2022-01-13 14:30:00,201.05,201.14,200.68,200.93,29780.0,195.3451,195.4326,194.9856,195.2285,29780.0
2022-01-13 15:00:00,200.93,200.96,200.25,200.41,45316.0,195.2285,195.2577,194.5678,194.7233,45316.0
2022-01-13 15:30:00,200.44,200.6,198.85,199.36,182258.0,194.7524,194.9079,193.2075,193.7031,182258.0
2022-01-14 09:30:00,197.04,198.62,194.09,194.9,168767.0,191.4489,192.9841,188.5826,189.3696,168767.0
2022-01-14 10:00:00,194.72,195.13,192.72,192.89,35972.0,189.1947,189.5931,187.2515,187.4167,35972.0
2022-01-14 10:30:00,192.71,192.83,191.63,192.05,151156.0,187.2418,187.3584,186.1924,186.6005,151156.0
2022-01-14 11:00:00,192.08,192.49,191.09,191.67,61403.0,186.6296,187.028,185.6677,186.2313,61403.0
2022-01-14 11:30:00,191.57,192.16,191.29,191.89,51775.0,186.1341,186.7074,185.8621,186.445,51775.0
2022-01-14 12:00:00,191.88,192.08,191.29,191.81,26792.0,186.4353,186.6296,185.8621,186.3673,26792.0
2022-01-14 12:30:00,191.89,192.07,190.27,190.53,28676.0,186.445,186.6199,184.871,185.1236,28676.0
2022-01-14 13:00:00,190.46,192.22,190.23,192.21,115890.0,185.0556,186.7657,184.8321,186.756,115890.0
2022-01-14 13:30:00,192.21,192.58,191.36,192.52,97870.0,186.756,187.1155,185.9301,187.0572,97870.0
2022-01-14 14:00:00,192.58,193.28,192.46,193.05,20179.0,187.1155,187.7956,186.9989,187.5721,20179.0
2022-01-14 14:30:00,193.04,193.49,191.87,192.06,120856.0,187.5624,187.9996,186.4256,186.6102,120856.0
2022-01-14 15:00:00,192.06,192.89,191.84,192.48,283429.0,186.6102,187.4167,186.3965,187.0183,283429.0
2022-01-14 15:30:00,192.44,192.63,191.57,192.23,537552.0,186.9794,187.164,186.1341,186.7754,537552.0
2022-01-18 09:30:00,189.53,189.77,187.06,187.37,45206.0,184.152,184.3852,181.7521,182.0533,45206.0
2022-01-18 10:00:00,187.35,189.01,186.88,188.7,74520.0,182.0339,183.6468,181.5772,183.3456,74520.0
2022-01-18 10:30:00,188.75,188.75,187.59,188.24,25680.0,183.3941,183.3941,182.2671,182.8986,25680.0
2022-01-18 11:00:00,188.21,189.35,188.09,188.96,50882.0,182.8695,183.9771,182.7529,183.5982,50882.0
2022-01-18 11:30:00,189.14,189.45,188.5,189.22,46590.0,183.7731,184.0743,183.1512,183.8508,46590.0
2022-01-18 12:00:00,189.21,189.21,187.5,188.34,35373.0,183.8411,183.8411,182.1796,182.9958,35373.0
2022-01-18 12:30:00,188.76,189.45,188.49,189.31,26593.0,183.4039,184.0743,183.1415,183.9382,26593.0
2022-01-18 13:00:00,189.21,189.93,188.99,189.7,21264.0,183.8411,184.5407,183.6273,184.3172,21264.0
2022-01-18 13:30:00,189.7,189.74,188.92,189.58,59887.0,184.3172,184.356,183.5593,184.2006,59887.0
2022-01-18 14:00:00,189.59,189.65,188.69,188.96,24917.0,184.2103,184.2686,183.3358,183.5982,24917.0
2022-01-18 14:30:00,188.87,190.77,188.78,190.65,22485.0,183.5107,185.3568,183.4233,185.2402,22485.0
2022-01-18 15:00:00,190.56,190.78,189.83,190.51,26182.0,185.1528,185.3665,184.4435,185.1042,26182.0
2022-01-18 15:30:00,190.55,190.8,189.95,190.59,102760.0,185.1431,185.386,184.5601,185.1819,102760.0
2022-01-19 09:30:00,191.4,192.31,190.8,190.85,64427.0,185.9689,186.8531,185.386,185.4345,64427.0
2022-01-19 10:00:00,190.61,190.79,187.72,188.0,35975.0,185.2014,185.3763,182.3934,182.6654,35975.0
2022-01-19 10:30:00,187.92,188.61,187.72,188.21,30917.0,182.5877,183.2581,182.3934,182.8695,30917.0
2022-01-19 11:00:00,188.11,189.25,188.08,188.94,15945.0,182.7723,183.88,182.7431,183.5787,15945.0
2022-01-19 11:30:00,189.05,189.81,188.47,189.81,18365.0,183.6856,184.4241,183.1221,184.4241,18365.0
2022-01-19 12:00:00,189.87,190.76,189.87,190.76,21839.0,184.4824,185.3471,184.4824,185.3471,21839.0
2022-01-19 12:30:00,190.72,191.03,190.18,190.75,32573.0,185.3082,185.6094,184.7836,185.3374,32573.0
2022-01-19 13:00:00,190.68,191.29,190.48,190.98,51355.0,185.2694,185.8621,185.075,185.5609,51355.0
2022-01-19 13:30:00,190.99,191.25,189.45,189.45,34795.0,185.5706,185.8232,184.0743,184.0743,34795.0
2022-01-19 14:00:00,189.5,189.64,188.86,189.0,43379.0,184.1229,184.2589,183.501,183.637,43379.0
2022-01-19 14:30:00,189.06,189.99,188.85,189.71,44860.0,183.6953,184.599,183.4913,184.3269,44860.0
2022-01-19 15:00:00,189.72,190.02,189.32,189.43,20569.0,184.3366,184.6281,183.948,184.0548,20569.0
2022-01-19 15:30:00,189.44,189.44,188.17,188.21,146930.0,184.0646,184.0646,182.8306,182.8695,146930.0
2022-01-20 09:30:00,189.58,190.57,188.03,190.21,20972.0,184.2006,185.1625,182.6946,184.8127,20972.0
2022-01-20 10:00:00,190.0,191.09,189.77,191.0,34408.0,184.6087,185.6677,184.3852,185.5803,34408.0
2022-01-20 10:30:00,191.09,192.17,191.0,191.21,24162.0,185.6677,186.7171,185.5803,185.7843,24162.0
2022-01-20 11:00:00,191.5,192.03,190.64,191.31,13888.0,186.0661,186.5811,185.2305,185.8815,13888.0
2022-01-20 11:30:00,191.23,191.59,190.99,191.23,16582.0,185.8038,186.1536,185.5706,185.8038,16582.0
2022-01-20 12:00:00,191.22,192.0,191.17,191.95,14017.0,185.7941,186.5519,185.7455,186.5033,14017.0
2022-01-20 12:30:00,191.93,192.03,191.29,191.36,22279.0,186.4839,186.5811,185.8621,185.9301,22279.0
2022-01-20 13:00:00,191.26,191.88,190.91,191.66,33940.0,185.8329,186.4353,185.4928,186.2216,33940.0
2022-01-20 13:30:00,191.75,191.92,191.38,191.83,84860.0,186.309,186.4742,185.9495,186.3867,84860.0
2022-01-20 14:00:00,191.83,192.39,191.39,191.8,38458.0,186.3867,186.9309,185.9592,186.3576,38458.0
2022-01-20 14:30:00,191.67,191.98,190.87,190.99,126463.0,186.2313,186.5325,185.454,185.5706,126463.0
2022-01-20 15:00:00,190.92,191.22,190.51,190.77,122655.0,185.5026,185.7941,185.1042,185.3568,122655.0
2022-01-20 15:30:00,190.73,190.75,187.88,188.11,82734.0,185.318,185.3374,182.5488,182.7723,82734.0
2022-01-21 09:30:00,187.43,189.54,186.7,188.54,96547.0,182.1116,184.1617,181.4023,183.1901,96547.0
2022-01-21 10:00:00,188.7,189.32,186.0,187.44,67327.0,183.3456,183.948,180.7222,182.1213,67327.0
2022-01-21 10:30:00,187.23,189.99,187.22,189.88,49377.0,181.9173,184.599,181.9076,184.4921,49377.0
2022-01-21 11:00:00,190.02,190.65,189.22,189.84,42425.0,184.6281,185.2402,183.8508,184.4532,42425.0
2022-01-21 11:30:00,189.89,190.31,188.34,188.99,42874.0,184.5018,184.9099,182.9958,183.6273,42874.0
2022-01-21 12:00:00,188.86,189.37,188.42,189.37,37810.0,183.501,183.9965,183.0735,183.9965,37810.0
2022-01-21 12:30:00,189.24,189.5,187.76,188.27,22509.0,183.8702,184.1229,182.4322,182.9278,22509.0
2022-01-21 13:00:00,188.32,188.59,187.27,187.84,18174.0,182.9763,183.2387,181.9561,182.51,18174.0
2022-01-21 13:30:00,188.11,188.51,187.57,187.57,21681.0,182.7723,183.1609,182.2476,182.2476,21681.0
2022-01-21 14:00:00,187.83,188.22,186.8,186.8,23497.0,182.5002,182.8792,181.4995,181.4995,23497.0
2022-01-21 14:30:00,186.78,187.65,186.65,187.0,25162.0,181.48,182.3254,181.3537,181.6938,25162.0
2022-01-21 15:00:00,186.85,187.16,185.53,185.53,21032.0,181.5481,181.8493,180.2655,180.2655,21032.0
2022-01-21 15:30:00,185.54,186.77,185.52,186.0,160343.0,180.2752,181.4703,180.2558,180.7222,160343.0
2022-01-24 09:30:00,183.09,186.44,182.03,183.71,82349.0,177.8947,181.1497,176.8648,178.4972,82349.0
2022-01-24 10:00:00,183.59,184.31,180.7,182.47,53434.0,178.3806,179.0801,175.5726,177.2923,53434.0
2022-01-24 10:30:00,182.68,183.58,181.36,181.42,53423.0,177.4964,178.3708,176.2138,176.2721,53423.0
2022-01-24 11:00:00,181.36,183.19,180.59,182.8,52937.0,176.2138,177.9919,175.4657,177.613,52937.0
2022-01-24 11:30:00,183.07,183.39,180.98,181.95,43960.0,177.8753,178.1862,175.8446,176.7871,43960.0
2022-01-24 12:00:00,181.45,181.93,179.71,180.27,31775.0,176.3013,176.7677,174.6107,175.1548,31775.0
2022-01-24 12:30:00,180.27,183.49,179.97,183.34,38584.0,175.1548,178.2834,174.8633,178.1376,38584.0
2022-01-24 13:00:00,183.46,185.22,182.97,184.01,34950.0,178.2542,179.9643,177.7781,178.7886,34950.0
2022-01-24 13:30:00,183.67,185.58,183.49,185.45,32674.0,178.4583,180.3141,178.2834,180.1878,32674.0
2022-01-24 14:00:00,185.45,186.65,185.19,185.36,79870.0,180.1878,181.3537,179.9352,180.1003,79870.0
2022-01-24 14:30:00,185.42,185.65,183.47,185.28,42662.0,180.1586,180.3821,178.264,180.0226,42662.0
2022-01-24 15:00:00,185.43,186.97,185.32,186.72,40008.0,180.1683,181.6646,180.0615,181.4217,40008.0
2022-01-24 15:30:00,186.63,189.66,186.41,188.79,144542.0,181.3343,184.2783,181.1205,183.433,144542.0
2022-01-25 09:30:00,184.01,185.46,182.42,182.68,31371.0,178.7886,180.1975,177.2438,177.4964,31371.0
2022-01-25 10:00:00,182.57,184.43,181.24,184.43,33251.0,177.3895,179.1967,176.0972,179.1967,33251.0
2022-01-25 10:30:00,184.38,184.51,181.65,181.65,32502.0,179.1481,179.2744,176.4956,176.4956,32502.0
2022-01-25 11:00:00,181.73,182.61,180.79,182.09,47312.0,176.5733,177.4284,175.66,176.9231,47312.0
2022-01-25 11:30:00,181.95,182.03,180.25,180.25,30501.0,176.7871,176.8648,175.1353,175.1353,30501.0
2022-01-25 12:00:00,180.02,181.94,179.91,181.81,36494.0,174.9119,176.7774,174.805,176.6511,36494.0
2022-01-25 12:30:00,181.67,182.22,181.15,182.1,52212.0,176.515,177.0494,176.0098,176.9328,52212.0
2022-01-25 13:00:00,182.18,182.86,181.57,182.86,36711.0,177.0106,177.6713,176.4179,177.6713,36711.0
2022-01-25 13:30:00,182.75,183.83,182.05,183.64,13283.0,177.5644,178.6137,176.8843,178.4291,13283.0
2022-01-25 14:00:00,183.72,183.93,182.1,183.44,60683.0,178.5069,178.7109,176.9328,178.2348,60683.0
2022-01-25 14:30:00,183.61,185.15,183.14,185.15,28558.0,178.4,179.8963,177.9433,179.8963,28558.0
2022-01-25 15:00:00,184.97,185.55,183.35,183.35,37615.0,179.7214,180.2849,178.1474,178.1474,37615.0
2022-01-25 15:30:00,183.39,184.81,183.07,183.51,125622.0,178.1862,179.5659,177.8753,178.3028,125622.0
2022-01-26 09:30:00,185.45,187.03,184.53,187.03,22303.0,180.1878,181.7229,179.2939,181.7229,22303.0
2022-01-26 10:00:00,187.26,187.44,185.46,185.49,22190.0,181.9464,182.1213,180.1975,180.2266,22190.0
2022-01-26 10:30:00,185.46,186.07,184.86,185.88,21137.0,180.1975,180.7902,179.6145,180.6056,21137.0
2022-01-26 11:00:00,185.77,186.95,185.74,185.84,16021.0,180.4987,181.6452,180.4695,180.5667,16021.0
2022-01-26 11:30:00,185.8,186.73,185.14,186.59,24222.0,180.5278,181.4315,179.8866,181.2954,24222.0
2022-01-26 12:00:00,186.67,187.12,186.36,186.67,39337.0,181.3732,181.8104,181.072,181.3732,39337.0
2022-01-26 12:30:00,186.63,187.33,186.55,186.86,21177.0,181.3343,182.0144,181.2566,181.5578,21177.0
2022-01-26 13:00:00,186.89,186.89,185.78,186.1,29071.0,181.5869,181.5869,180.5084,180.8193,29071.0
2022-01-26 13:30:00,186.14,186.78,185.89,186.51,24733.0,180.8582,181.48,180.6153,181.2177,24733.0
2022-01-26 14:00:00,186.64,188.2,185.84,187.03,69417.0,181.344,182.8597,180.5667,181.7229,69417.0
2022-01-26 14:30:00,187.04,187.29,184.0,184.66,33941.0,181.7327,181.9756,178.7789,179.4202,33941.0
2022-01-26 15:00:00,184.53,184.53,181.19,183.21,63007.0,179.2939,179.2939,176.0487,178.0113,63007.0
2022-01-26 15:30:00,183.22,183.82,182.12,183.65,192428.0,178.0211,178.604,176.9523,178.4389,192428.0
2022-01-27 09:30:00,186.12,187.8,184.83,186.56,25978.0,180.8388,182.4711,179.5854,181.2663,25978.0
2022-01-27 10:00:00,186.39,187.32,185.46,185.55,27549.0,181.1011,182.0047,180.1975,180.2849,27549.0
2022-01-27 10:30:00,185.41,186.07,184.68,186.01,17517.0,180.1489,180.7902,179.4396,180.7319,17517.0
2022-01-27 11:00:00,186.06,186.75,184.49,184.55,12461.0,180.7805,181.4509,179.255,179.3133,12461.0
2022-01-27 11:30:00,184.97,186.16,184.87,186.0,14290.0,179.7214,180.8776,179.6242,180.7222,14290.0
2022-01-27 12:00:00,185.79,185.92,184.08,184.22,18729.0,180.5181,180.6444,178.8567,178.9927,18729.0
2022-01-27 12:30:00,184.46,184.46,182.47,183.29,12655.0,179.2259,179.2259,177.2923,178.0891,12655.0
2022-01-27 13:00:00,183.25,183.25,181.59,181.67,14634.0,178.0502,178.0502,176.4373,176.515,14634.0
2022-01-27 13:30:00,181.78,182.74,181.31,182.72,17882.0,176.6219,177.5547,176.1653,177.5352,17882.0
2022-01-27 14:00:00,182.83,183.33,181.99,182.08,14536.0,177.6421,178.1279,176.826,176.9134,14536.0
2022-01-27 14:30:00,182.24,183.31,181.84,182.63,15918.0,177.0689,178.1085,176.6802,177.4478,15918.0
2022-01-27 15:00:00,182.79,183.61,182.21,183.54,25672.0,177.6033,178.4,177.0397,178.332,25672.0
2022-01-27 15:30:00,183.6,184.47,183.08,183.21,97168.0,178.3903,179.2356,177.885,178.0113,97168.0
2022-01-28 09:30:00,183.61,184.65,181.9,182.56,36418.0,178.4,179.4105,176.7385,177.3798,36418.0
2022-01-28 10:00:00,182.73,184.35,181.74,183.26,25617.0,177.545,179.119,176.583,178.0599,25617.0
2022-01-28 10:30:00,183.53,183.77,181.89,183.76,19001.0,178.3223,178.5554,176.7288,178.5457,19001.0
2022-01-28 11:00:00,183.87,184.38,182.98,184.18,34687.0,178.6526,179.1481,177.7879,178.9538,34687.0
2022-01-28 11:30:00,184.15,184.75,183.62,184.42,17073.0,178.9247,179.5076,178.4097,179.187,17073.0
2022-01-28 12:00:00,184.43,185.16,183.45,183.48,14006.0,179.1967,179.906,178.2445,178.2737,14006.0
2022-01-28 12:30:00,183.46,184.42,183.05,183.72,17286.0,178.2542,179.187,177.8559,178.5069,17286.0
2022-01-28 13:00:00,183.74,184.7,183.73,184.02,11014.0,178.5263,179.4591,178.5166,178.7984,11014.0
2022-01-28 13:30:00,184.42,185.49,184.31,184.84,12302.0,179.187,180.2266,179.0801,179.5951,12302.0
2022-01-28 14:00:00,184.93,185.14,182.93,182.93,18732.0,179.6825,179.8866,177.7393,177.7393,18732.0
2022-01-28 14:30:00,182.82,184.76,182.82,184.76,16948.0,177.6324,179.5174,177.6324,179.5174,16948.0
2022-01-28 15:00:00,184.89,185.98,184.78,185.79,31261.0,179.6437,180.7027,179.5368,180.5181,31261.0
2022-01-28 15:30:00,185.79,188.45,185.51,188.42,121258.0,180.5181,183.1027,180.2461,183.0735,121258.0
2022-01-31 09:30:00,186.49,187.99,186.19,187.15,31068.0,181.1983,182.6557,180.9068,181.8395,31068.0
2022-01-31 10:00:00,187.3,188.85,187.3,188.66,25914.0,181.9853,183.4913,181.9853,183.3067,25914.0
2022-01-31 10:30:00,188.71,189.0,186.67,186.92,16048.0,183.3553,183.637,181.3732,181.6161,16048.0
2022-01-31 11:00:00,187.07,187.76,186.54,187.42,21400.0,181.7618,182.4322,181.2468,182.1019,21400.0
2022-01-31 11:30:00,187.49,188.08,187.28,187.43,24381.0,182.1699,182.7431,181.9658,182.1116,24381.0
2022-01-31 12:00:00,187.48,188.8,186.62,188.28,22555.0,182.1602,183.4427,181.3246,182.9375,22555.0
2022-01-31 12:30:00,188.28,188.65,188.06,188.26,12761.0,182.9375,183.297,182.7237,182.918,12761.0
2022-01-31 13:00:00,188.14,188.28,187.78,187.9,10532.0,182.8014,182.9375,182.4517,182.5683,10532.0
2022-01-31 13:30:00,187.98,188.56,187.62,187.92,8661.0,182.646,183.2095,182.2962,182.5877,8661.0
2022-01-31 14:00:00,187.92,188.6,187.75,188.6,13226.0,182.5877,183.2484,182.4225,183.2484,13226.0
2022-01-31 14:30:00,188.76,189.17,188.24,188.83,23188.0,183.4039,183.8022,182.8986,183.4719,23188.0
2022-01-31 15:00:00,188.94,189.12,187.76,188.76,23649.0,183.5787,183.7536,182.4322,183.4039,23649.0
2022-01-31 15:30:00,188.71,190.38,188.41,190.31,98227.0,183.3553,184.9779,183.0638,184.9099,98227.0
2022-02-01 09:30:00,190.87,193.17,189.25,189.85,35940.0,185.454,187.6887,183.88,184.4629,35940.0
2022-02-01 10:00:00,190.0,190.01,188.17,188.23,13932.0,184.6087,184.6184,182.8306,182.8889,13932.0
2022-02-01 10:30:00,188.06,188.61,186.69,187.78,28767.0,182.7237,183.2581,181.3926,182.4517,28767.0
2022-02-01 11:00:00,187.81,188.95,186.9,188.65,27752.0,182.4808,183.5885,181.5966,183.297,27752.0
2022-02-01 11:30:00,188.69,189.49,188.36,189.42,11376.0,183.3358,184.1131,183.0152,184.0451,11376.0
2022-02-01 12:00:00,189.29,189.47,188.46,188.95,10086.0,183.9188,184.0937,183.1124,183.5885,10086.0
2022-02-01 12:30:00,189.01,189.77,188.65,189.75,7757.0,183.6468,184.3852,183.297,184.3658,7757.0
2022-02-01 13:00:00,189.85,190.09,189.33,190.04,10174.0,184.4629,184.6961,183.9577,184.6475,10174.0
2022-02-01 13:30:00,189.92,190.23,189.62,190.23,9069.0,184.5309,184.8321,184.2395,184.8321,9069.0
2022-02-01 14:00:00,190.02,190.32,189.3,189.86,9907.0,184.6281,184.9196,183.9285,184.4726,9907.0
2022-02-01 14:30:00,190.37,190.44,189.52,189.77,14377.0,184.9682,185.0362,184.1423,184.3852,14377.0
2022-02-01 15:00:00,189.9,190.92,189.9,190.76,16866.0,184.5115,185.5026,184.5115,185.3471,16866.0
2022-02-01 15:30:00,190.81,191.55,190.24,191.26,96697.0,185.3957,186.1147,184.8419,185.8329,96697.0
2022-02-02 09:30:00,190.93,192.02,190.3,190.7,14458.0,185.5123,186.5714,184.9002,185.2888,14458.0
2022-02-02 10:00:00,190.77,191.66,189.78,190.18,12196.0,185.3568,186.2216,184.3949,184.7836,12196.0
2022-02-02 10:30:00,190.35,190.7,189.51,190.27,11553.0,184.9487,185.2888,184.1326,184.871,11553.0
2022-02-02 11:00:00,190.51,191.03,189.73,190.86,9656.0,185.1042,185.6094,184.3463,185.4443,9656.0
2022-02-02 11:30:00,190.84,191.03,190.17,190.7,8118.0,185.4248,185.6094,184.7738,185.2888,8118.0
2022-02-02 12:00:00,190.7,191.04,190.46,190.61,8582.0,185.2888,185.6192,185.0556,185.2014,8582.0
2022-02-02 12:30:00,190.42,191.14,190.42,190.95,9182.0,185.0168,185.7163,185.0168,185.5317,9182.0
2022-02-02 13:00:00,190.86,191.03,190.32,190.4,9757.0,185.4443,185.6094,184.9196,184.9973,9757.0
2022-02-02 13:30:00,190.49,190.86,190.44,190.65,12490.0,185.0848,185.4443,185.0362,185.2402,12490.0
2022-02-02 14:00:00,190.62,190.79,190.2,190.27,8506.0,185.2111,185.3763,184.803,184.871,8506.0
2022-02-02 14:30:00,190.34,190.55,190.03,190.04,15325.0,184.939,185.1431,184.6378,184.6475,15325.0
2022-02-02 15:00:00,190.04,190.24,189.62,189.75,26676.0,184.6475,184.8419,184.2395,184.3658,26676.0
2022-02-02 15:30:00,189.77,190.14,189.56,190.0,84774.0,184.3852,184.7447,184.1812,184.6087,84774.0
2022-02-03 09:30:00,187.46,189.66,186.46,186.74,31245.0,182.1407,184.2783,181.1691,181.4412,31245.0
2022-02-03 10:00:00,186.95,188.1,186.6,187.71,19498.0,181.6452,182.7626,181.3051,182.3836,19498.0
2022-02-03 10:30:00,188.09,189.08,187.85,188.77,16033.0,182.7529,183.7148,182.5197,183.4136,16033.0
2022-02-03 11:00:00,188.54,189.01,188.1,188.13,18252.0,183.1901,183.6468,182.7626,182.7917,18252.0
2022-02-03 11:30:00,188.06,188.24,187.07,187.27,10995.0,182.7237,182.8986,181.7618,181.9561,10995.0
2022-02-03 12:00:00,187.34,188.09,186.86,188.01,31274.0,182.0241,182.7529,181.5578,182.6751,31274.0
2022-02-03 12:30:00,187.99,188.21,187.28,188.21,8117.0,182.6557,182.8695,181.9658,182.8695,8117.0
2022-02-03 13:00:00,188.03,188.22,187.3,187.35,17347.0,182.6946,182.8792,181.9853,182.0339,17347.0
2022-02-03 13:30:00,187.43,187.63,186.92,186.92,19431.0,182.1116,182.3059,181.6161,181.6161,19431.0
2022-02-03 14:00:00,186.98,187.31,186.74,186.83,32894.0,181.6744,181.995,181.4412,181.5286,32894.0
2022-02-03 14:30:00,186.86,186.95,185.91,186.19,40098.0,181.5578,181.6452,180.6347,180.9068,40098.0
2022-02-03 15:00:00,186.18,186.47,185.65,185.92,19121.0,180.8971,181.1788,180.3821,180.6444,19121.0
2022-02-03 15:30:00,185.8,185.81,184.57,185.36,106697.0,180.5278,180.5376,179.3327,180.1003,106697.0
2022-02-04 09:30:00,184.74,184.74,182.4,184.0,51103.0,179.4979,179.4979,177.2243,178.7789,51103.0
2022-02-04 10:00:00,183.99,184.49,183.51,183.51,15566.0,178.7692,179.255,178.3028,178.3028,15566.0
2022-02-04 10:30:00,183.37,183.71,182.25,182.96,14656.0,178.1668,178.4972,177.0786,177.7684,14656.0
2022-02-04 11:00:00,182.85,183.48,182.3,183.25,12299.0,177.6616,178.2737,177.1272,178.0502,12299.0
2022-02-04 11:30:00,183.38,183.67,182.65,182.93,9634.0,178.1765,178.4583,177.4672,177.7393,9634.0
2022-02-04 12:00:00,182.84,183.11,182.12,182.4,18727.0,177.6518,177.9142,176.9523,177.2243,18727.0
2022-02-04 12:30:00,182.45,182.87,181.89,182.87,26366.0,177.2729,177.681,176.7288,177.681,26366.0
2022-02-04 13:00:00,182.89,183.82,182.8,183.68,19859.0,177.7004,178.604,177.613,178.468,19859.0
2022-02-04 13:30:00,183.68,184.51,183.38,184.28,11152.0,178.468,179.2744,178.1765,179.051,11152.0
2022-02-04 14:00:00,184.3,184.87,184.1,184.65,38368.0,179.0704,179.6242,178.8761,179.4105,38368.0
2022-02-04 14:30:00,184.64,185.14,184.58,184.71,22678.0,179.4008,179.8866,179.3425,179.4688,22678.0
2022-02-04 15:00:00,184.76,185.74,184.76,185.58,38969.0,179.5174,180.4695,179.5174,180.3141,38969.0
2022-02-04 15:30:00,185.66,185.71,183.84,183.98,163241.0,180.3918,180.4404,178.6235,178.7595,163241.0
2022-02-07 09:30:00,184.92,184.92,182.7,183.24,31573.0,179.6728,179.6728,177.5158,178.0405,31573.0
2022-02-07 10:00:00,183.21,183.65,182.42,183.51,20362.0,178.0113,178.4389,177.2438,178.3028,20362.0
2022-02-07 10:30:00,183.71,184.36,183.01,183.11,22653.0,178.4972,179.1287,177.817,177.9142,22653.0
2022-02-07 11:00:00,183.16,183.33,182.46,182.88,38913.0,177.9628,178.1279,177.2826,177.6907,38913.0
2022-02-07 11:30:00,182.87,183.05,181.62,181.69,35780.0,177.681,177.8559,176.4665,176.5345,35780.0
2022-02-07 12:00:00,181.75,181.79,181.14,181.26,49585.0,176.5928,176.6316,176.0001,176.1167,49585.0
2022-02-07 12:30:00,181.3,182.53,180.85,182.53,41918.0,176.1555,177.3506,175.7183,177.3506,41918.0
2022-02-07 13:00:00,182.52,183.11,182.43,183.07,22702.0,177.3409,177.9142,177.2535,177.8753,22702.0
2022-02-07 13:30:00,183.12,184.09,183.08,183.7,18832.0,177.9239,178.8664,177.885,178.4874,18832.0
2022-02-07 14:00:00,183.54,184.11,183.51,184.11,22166.0,178.332,178.8858,178.3028,178.8858,22166.0
2022-02-07 14:30:00,184.13,184.26,183.66,183.7,18324.0,178.9052,179.0315,178.4486,178.4874,18324.0
2022-02-07 15:00:00,183.68,183.84,182.8,182.93,25840.0,178.468,178.6235,177.613,177.7393,25840.0
2022-02-07 15:30:00,182.97,183.27,181.65,182.43,117792.0,177.7781,178.0696,176.4956,177.2535,117792.0
2022-02-08 09:30:00,182.59,184.62,182.5,184.33,37725.0,177.4089,179.3813,177.3215,179.0996,37725.0
2022-02-08 10:00:00,184.21,185.1,183.76,183.9,22205.0,178.983,179.8477,178.5457,178.6818,22205.0
2022-02-08 10:30:00,184.03,185.12,184.02,184.99,14881.0,178.8081,179.8671,178.7984,179.7408,14881.0
2022-02-08 11:00:00,185.03,185.29,184.38,185.06,20113.0,179.7797,180.0323,179.1481,179.8088,20113.0
2022-02-08 11:30:00,185.02,185.81,184.96,185.41,17460.0,179.77,180.5376,179.7117,180.1489,17460.0
2022-02-08 12:00:00,185.4,185.73,185.02,185.44,23456.0,180.1392,180.4598,179.77,180.1781,23456.0
2022-02-08 12:30:00,185.64,186.09,185.47,185.47,17559.0,180.3724,180.8096,180.2072,180.2072,17559.0
2022-02-08 13:00:00,185.55,185.9,184.95,185.08,22191.0,180.2849,180.625,179.702,179.8283,22191.0
2022-02-08 13:30:00,185.17,185.7,184.82,185.31,21659.0,179.9157,180.4307,179.5757,180.0517,21659.0
2022-02-08 14:00:00,185.41,185.41,184.02,184.03,27549.0,180.1489,180.1489,178.7984,178.8081,27549.0
2022-02-08 14:30:00,184.15,184.84,184.15,184.52,27993.0,178.9247,179.5951,178.9247,179.2842,27993.0
2022-02-08 15:00:00,184.42,185.01,184.17,184.53,37119.0,179.187,179.7603,178.9441,179.2939,37119.0
2022-02-08 15:30:00,184.75,185.91,184.69,185.61,79660.0,179.5076,180.6347,179.4493,180.3432,79660.0
2022-02-09 09:30:00,187.57,189.63,187.29,188.83,26858.0,182.2476,184.2492,181.9756,183.4719,26858.0
2022-02-09 10:00:00,188.83,189.78,188.5,188.75,22167.0,183.4719,184.3949,183.1512,183.3941,22167.0
2022-02-09 10:30:00,188.83,189.31,188.49,189.22,9396.0,183.4719,183.9382,183.1415,183.8508,9396.0
2022-02-09 11:00:00,189.26,189.63,188.69,188.92,23325.0,183.8897,184.2492,183.3358,183.5593,23325.0
2022-02-09 11:30:00,188.85,189.16,188.57,188.73,19649.0,183.4913,183.7925,183.2192,183.3747,19649.0
2022-02-09 12:00:00,188.7,189.21,188.46,188.93,26167.0,183.3456,183.8411,183.1124,183.569,26167.0
2022-02-09 12:30:00,188.96,189.07,188.76,188.78,18037.0,183.5982,183.7051,183.4039,183.4233,18037.0
2022-02-09 13:00:00,188.95,189.01,188.3,188.43,17883.0,183.5885,183.6468,182.9569,183.0832,17883.0
2022-02-09 13:30:00,188.39,188.91,188.31,188.58,16716.0,183.0444,183.5496,182.9666,183.229,16716.0
2022-02-09 14:00:00,188.59,189.05,188.54,188.84,18742.0,183.2387,183.6856,183.1901,183.4816,18742.0
2022-02-09 14:30:00,188.89,189.22,188.68,188.76,23653.0,183.5302,183.8508,183.3261,183.4039,23653.0
2022-02-09 15:00:00,188.82,188.82,188.29,188.51,42062.0,183.4622,183.4622,182.9472,183.1609,42062.0
2022-02-09 15:30:00,188.54,189.4,188.48,188.83,167365.0,183.1901,184.0257,183.1318,183.4719,167365.0
2022-02-10 09:30:00,186.27,186.6,182.68,184.92,52287.0,180.9845,181.3051,177.4964,179.6728,52287.0
2022-02-10 10:00:00,184.91,187.15,184.2,187.14,22021.0,179.6631,181.8395,178.9732,181.8298,22021.0
2022-02-10 10:30:00,187.03,189.06,187.02,188.0,50844.0,181.7229,183.6953,181.7132,182.6654,50844.0
2022-02-10 11:00:00,187.88,189.76,187.6,189.76,24274.0,182.5488,184.3755,182.2768,184.3755,24274.0
2022-02-10 11:30:00,189.53,191.49,189.53,191.38,72614.0,184.152,186.0564,184.152,185.9495,72614.0
2022-02-10 12:00:00,191.38,193.1,190.94,193.1,64639.0,185.9495,187.6207,185.522,187.6207,64639.0
2022-02-10 12:30:00,193.11,193.31,191.18,192.0,53965.0,187.6304,187.8247,185.7552,186.5519,53965.0
2022-02-10 13:00:00,191.97,192.02,189.82,190.15,41482.0,186.5228,186.5714,184.4338,184.7544,41482.0
2022-02-10 13:30:00,190.15,190.5,189.54,190.17,39293.0,184.7544,185.0945,184.1617,184.7738,39293.0
2022-02-10 14:00:00,190.36,190.8,189.6,190.15,43559.0,184.9585,185.386,184.22,184.7544,43559.0
2022-02-10 14:30:00,190.26,190.55,188.9,189.12,38202.0,184.8613,185.1431,183.5399,183.7536,38202.0
2022-02-10 15:00:00,189.14,189.93,188.44,188.83,36240.0,183.7731,184.5407,183.0929,183.4719,36240.0
2022-02-10 15:30:00,188.75,189.45,187.77,188.98,134397.0,183.3941,184.0743,182.4419,183.6176,134397.0
2022-02-11 09:30:00,187.7,189.71,187.63,188.7,47589.0,182.3739,184.3269,182.3059,183.3456,47589.0
2022-02-11 10:00:00,188.84,190.62,188.83,190.02,19757.0,183.4816,185.2111,183.4719,184.6281,19757.0
2022-02-11 10:30:00,189.94,190.14,187.93,188.02,32481.0,184.5504,184.7447,182.5974,182.6849,32481.0
2022-02-11 11:00:00,187.99,188.57,187.04,187.86,27232.0,182.6557,183.2192,181.7327,182.5294,27232.0
2022-02-11 11:30:00,187.92,189.08,187.22,189.08,28117.0,182.5877,183.7148,181.9076,183.7148,28117.0
2022-02-11 12:00:00,188.94,189.57,188.61,189.49,16889.0,183.5787,184.1909,183.2581,184.1131,16889.0
2022-02-11 12:30:00,189.53,189.71,188.42,188.42,24208.0,184.152,184.3269,183.0735,183.0735,24208.0
2022-02-11 13:00:00,188.38,189.21,188.33,188.44,38668.0,183.0346,183.8411,182.9861,183.0929,38668.0
2022-02-11 13:30:00,188.35,188.35,186.2,186.26,51588.0,183.0055,183.0055,180.9165,180.9748,51588.0
2022-02-11 14:00:00,186.28,189.17,185.97,187.95,85166.0,180.9942,183.8022,180.693,182.6168,85166.0
2022-02-11 14:30:00,187.95,188.73,186.97,187.74,46806.0,182.6168,183.3747,181.6646,182.4128,46806.0
2022-02-11 15:00:00,187.53,188.56,187.08,188.13,45884.0,182.2088,183.2095,181.7715,182.7917,45884.0
2022-02-11 15:30:00,188.0,188.12,186.59,187.09,133878.0,182.6654,182.782,181.2954,181.7812,133878.0
2022-02-14 09:30:00,187.0,189.42,186.72,188.99,27205.0,181.6938,184.0451,181.4217,183.6273,27205.0
2022-02-14 10:00:00,188.83,190.05,187.45,189.61,41819.0,183.4719,184.6572,182.131,184.2297,41819.0
2022-02-14 10:30:00,189.8,189.8,187.81,187.81,17249.0,184.4143,184.4143,182.4808,182.4808,17249.0
2022-02-14 11:00:00,187.8,188.76,187.63,188.11,20684.0,182.4711,183.4039,182.3059,182.7723,20684.0
2022-02-14 11:30:00,188.16,188.32,186.34,186.61,35317.0,182.8209,182.9763,181.0525,181.3149,35317.0
2022-02-14 12:00:00,186.55,186.64,185.78,186.15,31268.0,181.2566,181.344,180.5084,180.8679,31268.0
2022-02-14 12:30:00,186.12,186.45,185.71,185.9,30896.0,180.8388,181.1594,180.4404,180.625,30896.0
2022-02-14 13:00:00,185.9,186.08,185.42,185.53,15463.0,180.625,180.7999,180.1586,180.2655,15463.0
2022-02-14 13:30:00,185.56,185.56,183.35,183.44,20647.0,180.2947,180.2947,178.1474,178.2348,20647.0
2022-02-14 14:00:00,183.31,183.85,182.43,183.46,26869.0,178.1085,178.6332,177.2535,178.2542,26869.0
2022-02-14 14:30:00,183.34,184.26,183.09,183.97,19436.0,178.1376,179.0315,177.8947,178.7498,19436.0
2022-02-14 15:00:00,183.87,184.63,183.35,184.38,18370.0,178.6526,179.391,178.1474,179.1481,18370.0
2022-02-14 15:30:00,184.2,184.86,183.78,183.8,104689.0,178.9732,179.6145,178.5652,178.5846,104689.0
2022-02-15 09:30:00,185.04,190.27,184.85,188.5,50030.0,179.7894,184.871,179.6048,183.1512,50030.0
2022-02-15 10:00:00,188.63,189.73,188.12,189.61,21882.0,183.2775,184.3463,182.782,184.2297,21882.0
2022-02-15 10:30:00,189.73,190.59,189.38,189.68,29116.0,184.3463,185.1819,184.0063,184.2977,29116.0
2022-02-15 11:00:00,189.6,189.89,189.0,189.0,21259.0,184.22,184.5018,183.637,183.637,21259.0
2022-02-15 11:30:00,188.95,189.55,188.95,189.06,26795.0,183.5885,184.1714,183.5885,183.6953,26795.0
2022-02-15 12:00:00,189.11,189.83,188.8,189.07,14578.0,183.7439,184.4435,183.4427,183.7051,14578.0
2022-02-15 12:30:00,189.06,189.25,188.51,188.95,12524.0,183.6953,183.88,183.1609,183.5885,12524.0
2022-02-15 13:00:00,188.94,189.32,188.87,189.02,16829.0,183.5787,183.948,183.5107,183.6565,16829.0
2022-02-15 13:30:00,188.95,189.5,188.85,189.25,21703.0,183.5885,184.1229,183.4913,183.88,21703.0
2022-02-15 14:00:00,189.29,189.38,188.83,188.84,25648.0,183.9188,184.0063,183.4719,183.4816,25648.0
2022-02-15 14:30:00,188.84,189.33,188.8,189.18,34721.0,183.4816,183.9577,183.4427,183.8119,34721.0
2022-02-15 15:00:00,189.16,189.39,188.97,189.13,44715.0,183.7925,184.016,183.6079,183.7634,44715.0
2022-02-15 15:30:00,189.15,189.65,188.49,189.02,198123.0,183.7828,184.2686,183.1415,183.6565,198123.0
2022-02-16 09:30:00,188.41,189.95,184.71,186.45,105175.0,183.0638,184.5601,179.4688,181.1594,105175.0
2022-02-16 10:00:00,185.96,187.64,185.95,187.64,33043.0,180.6833,182.3156,180.6736,182.3156,33043.0
2022-02-16 10:30:00,187.22,187.4,185.04,185.71,26756.0,181.9076,182.0824,179.7894,180.4404,26756.0
2022-02-16 11:00:00,185.68,186.08,183.72,184.31,35332.0,180.4113,180.7999,178.5069,179.0801,35332.0
2022-02-16 11:30:00,184.51,186.22,184.51,186.19,35822.0,179.2744,180.9359,179.2744,180.9068,35822.0
2022-02-16 12:00:00,186.17,187.79,185.99,187.79,21113.0,180.8873,182.4614,180.7125,182.4614,21113.0
2022-02-16 12:30:00,187.67,188.0,186.51,187.52,15881.0,182.3448,182.6654,181.2177,182.199,15881.0
2022-02-16 13:00:00,187.39,188.41,187.19,187.83,18583.0,182.0727,183.0638,181.8784,182.5002,18583.0
2022-02-16 13:30:00,187.89,188.71,187.72,188.49,11760.0,182.5585,183.3553,182.3934,183.1415,11760.0
2022-02-16 14:00:00,188.58,189.93,188.17,189.41,27597.0,183.229,184.5407,182.8306,184.0354,27597.0
2022-02-16 14:30:00,189.6,190.01,188.99,189.84,23756.0,184.22,184.6184,183.6273,184.4532,23756.0
2022-02-16 15:00:00,189.97,191.16,189.73,191.16,29664.0,184.5795,185.7358,184.3463,185.7358,29664.0
2022-02-16 15:30:00,191.22,191.97,190.3,191.49,130943.0,185.7941,186.5228,184.9002,186.0564,130943.0
2022-02-17 09:30:00,191.06,192.54,189.13,189.31,27681.0,185.6386,187.0766,183.7634,183.9382,27681.0
2022-02-17 10:00:00,189.23,189.23,188.16,188.55,21308.0,183.8605,183.8605,182.8209,183.1998,21308.0
2022-02-17 10:30:00,188.48,190.15,188.48,190.06,19558.0,183.1318,184.7544,183.1318,184.667,19558.0
2022-02-17 11:00:00,190.23,190.67,189.54,189.83,23015.0,184.8321,185.2597,184.1617,184.4435,23015.0
2022-02-17 11:30:00,190.0,190.7,189.7,190.25,19430.0,184.6087,185.2888,184.3172,184.8516,19430.0
2022-02-17 12:00:00,190.24,190.31,189.27,189.81,12614.0,184.8419,184.9099,183.8994,184.4241,12614.0
2022-02-17 12:30:00,189.59,189.95,188.68,188.74,15075.0,184.2103,184.5601,183.3261,183.3844,15075.0
2022-02-17 13:00:00,188.79,189.28,188.34,188.42,19653.0,183.433,183.9091,182.9958,183.0735,19653.0
2022-02-17 13:30:00,188.42,189.0,188.38,188.87,29132.0,183.0735,183.637,183.0346,183.5107,29132.0
2022-02-17 14:00:00,188.8,188.89,188.31,188.44,30648.0,183.4427,183.5302,182.9666,183.0929,30648.0
2022-02-17 14:30:00,188.39,188.46,187.7,187.82,29662.0,183.0444,183.1124,182.3739,182.4905,29662.0
2022-02-17 15:00:00,187.81,188.17,187.41,187.54,34091.0,182.4808,182.8306,182.0922,182.2185,34091.0
2022-02-17 15:30:00,187.6,188.65,187.46,187.52,142936.0,182.2768,183.297,182.1407,182.199,142936.0
2022-02-18 09:30:00,187.71,188.6,186.58,187.54,42015.0,182.3836,183.2484,181.2857,182.2185,42015.0
2022-02-18 10:00:00,187.69,187.69,185.73,185.89,35173.0,182.3642,182.3642,180.4598,180.6153,35173.0
2022-02-18 10:30:00,185.91,186.62,185.2,185.99,20783.0,180.6347,181.3246,179.9449,180.7125,20783.0
2022-02-18 11:00:00,186.15,186.15,184.63,185.43,26504.0,180.8679,180.8679,179.391,180.1683,26504.0
2022-02-18 11:30:00,185.5,185.72,184.6,184.74,18576.0,180.2364,180.4501,179.3619,179.4979,18576.0
2022-02-18 12:00:00,184.82,185.41,184.34,184.93,22295.0,179.5757,180.1489,179.1093,179.6825,22295.0
2022-02-18 12:30:00,184.9,184.92,183.73,184.0,16754.0,179.6534,179.6728,178.5166,178.7789,16754.0
2022-02-18 13:00:00,184.03,184.73,183.51,184.29,28751.0,178.8081,179.4882,178.3028,179.0607,28751.0
2022-02-18 13:30:00,184.15,185.58,184.1,185.19,29913.0,178.9247,180.3141,178.8761,179.9352,29913.0
2022-02-18 14:00:00,185.2,185.85,184.79,185.76,23049.0,179.9449,180.5764,179.5465,180.489,23049.0
2022-02-18 14:30:00,185.76,186.08,184.51,185.4,26265.0,180.489,180.7999,179.2744,180.1392,26265.0
2022-02-18 15:00:00,185.5,185.99,185.02,185.78,37808.0,180.2364,180.7125,179.77,180.5084,37808.0
2022-02-18 15:30:00,185.7,186.27,185.11,185.31,110845.0,180.4307,180.9845,179.8574,180.0517,110845.0
2022-02-22 09:30:00,184.73,186.08,183.89,186.08,29394.0,179.4882,180.7999,178.672,180.7999,29394.0
2022-02-22 10:00:00,185.96,187.04,185.65,187.0,16709.0,180.6833,181.7327,180.3821,181.6938,16709.0
2022-02-22 10:30:00,186.89,186.89,183.92,183.92,21780.0,181.5869,181.5869,178.7012,178.7012,21780.0
2022-02-22 11:00:00,184.02,184.43,183.18,183.72,27477.0,178.7984,179.1967,177.9822,178.5069,27477.0
2022-02-22 11:30:00,183.66,184.63,183.49,184.63,28567.0,178.4486,179.391,178.2834,179.391,28567.0
2022-02-22 12:00:00,184.69,185.01,184.22,184.28,17419.0,179.4493,179.7603,178.9927,179.051,17419.0
2022-02-22 12:30:00,184.34,184.82,183.71,183.71,11909.0,179.1093,179.5757,178.4972,178.4972,11909.0
2022-02-22 13:00:00,183.78,183.93,182.71,183.08,14775.0,178.5652,178.7109,177.5255,177.885,14775.0
2022-02-22 13:30:00,183.1,183.43,182.15,182.6,22727.0,177.9045,178.2251,176.9814,177.4186,22727.0
2022-02-22 14:00:00,182.53,183.13,181.8,182.72,27753.0,177.3506,177.9336,176.6413,177.5352,27753.0
2022-02-22 14:30:00,182.61,184.3,182.51,184.2,32886.0,177.4284,179.0704,177.3312,178.9732,32886.0
2022-02-22 15:00:00,184.27,184.74,183.92,184.39,40670.0,179.0413,179.4979,178.7012,179.1579,40670.0
2022-02-22 15:30:00,184.3,184.68,182.6,183.07,117653.0,179.0704,179.4396,177.4186,177.8753,117653.0
2022-02-23 09:30:00,183.21,184.96,182.7,183.47,18647.0,178.0113,179.7117,177.5158,178.264,18647.0
2022-02-23 10:00:00,182.84,182.91,180.72,180.98,17159.0,177.6518,177.7199,175.592,175.8446,17159.0
2022-02-23 10:30:00,181.11,181.71,180.82,180.82,11758.0,175.9709,176.5539,175.6892,175.6892,11758.0
2022-02-23 11:00:00,180.58,181.03,179.87,180.33,8919.0,175.456,175.8932,174.7661,175.2131,8919.0
2022-02-23 11:30:00,180.26,181.56,180.07,181.5,22102.0,175.145,176.4082,174.9604,176.3499,22102.0
2022-02-23 12:00:00,181.42,182.08,181.15,182.0,15495.0,176.2721,176.9134,176.0098,176.8357,15495.0
2022-02-23 12:30:00,182.0,182.14,180.44,180.73,20785.0,176.8357,176.9717,175.3199,175.6017,20785.0
2022-02-23 13:00:00,180.57,180.67,178.65,178.65,27275.0,175.4462,175.5434,173.5807,173.5807,27275.0
2022-02-23 13:30:00,178.69,179.01,178.13,178.22,16083.0,173.6196,173.9305,173.0755,173.1629,16083.0
2022-02-23 14:00:00,178.25,178.35,177.05,177.27,28001.0,173.1921,173.2892,172.0261,172.2399,28001.0
2022-02-23 14:30:00,177.27,177.45,176.39,176.91,28734.0,172.2399,172.4148,171.3849,171.8901,28734.0
2022-02-23 15:00:00,176.92,177.09,176.12,176.67,52897.0,171.8998,172.065,171.1225,171.6569,52897.0
2022-02-23 15:30:00,176.66,176.66,174.83,175.35,225583.0,171.6472,171.6472,169.8691,170.3744,225583.0
2022-02-24 09:30:00,170.78,174.2,169.71,173.53,91472.0,165.934,169.257,164.8944,168.606,91472.0
2022-02-24 10:00:00,173.75,174.15,171.32,173.03,49597.0,168.8198,169.2084,166.4587,168.1202,49597.0
2022-02-24 10:30:00,173.02,175.49,172.82,174.94,31288.0,168.1105,170.5104,167.9162,169.976,31288.0
2022-02-24 11:00:00,174.8,177.05,174.61,176.69,49079.0,169.84,172.0261,169.6554,171.6763,49079.0
2022-02-24 11:30:00,176.73,177.22,175.52,176.72,38615.0,171.7152,172.1913,170.5395,171.7055,38615.0
2022-02-24 12:00:00,176.67,176.69,174.54,175.04,25143.0,171.6569,171.6763,169.5874,170.0732,25143.0
2022-02-24 12:30:00,175.17,175.9,174.67,174.83,15053.0,170.1995,170.9088,169.7137,169.8691,15053.0
2022-02-24 13:00:00,174.62,175.17,174.04,174.34,14269.0,169.6651,170.1995,169.1015,169.393,14269.0
2022-02-24 13:30:00,174.35,175.88,174.32,174.55,20832.0,169.4027,170.8893,169.3736,169.5971,20832.0
2022-02-24 14:00:00,174.63,175.63,174.1,175.11,25238.0,169.6748,170.6464,169.1598,170.1412,25238.0
2022-02-24 14:30:00,175.11,176.4,175.11,175.85,17822.0,170.1412,171.3946,170.1412,170.8602,17822.0
2022-02-24 15:00:00,175.84,177.04,175.82,175.82,50674.0,170.8505,172.0164,170.831,170.831,50674.0
2022-02-24 15:30:00,175.9,177.82,175.9,177.15,136964.0,170.9088,172.7743,170.9088,172.1233,136964.0
2022-02-25 09:30:00,177.31,179.97,176.68,176.77,31742.0,172.2788,174.8633,171.6666,171.7541,31742.0
2022-02-25 10:00:00,177.06,177.6,176.21,177.31,26333.0,172.0358,172.5605,171.21,172.2788,26333.0
2022-02-25 10:30:00,177.31,179.58,177.0,178.98,23060.0,172.2788,174.4843,171.9775,173.9014,23060.0
2022-02-25 11:00:00,179.1,180.92,178.68,180.5,48963.0,174.018,175.7863,173.6099,175.3782,48963.0
2022-02-25 11:30:00,180.5,181.37,180.24,181.14,37157.0,175.3782,176.2235,175.1256,176.0001,37157.0
2022-02-25 12:00:00,181.03,182.34,180.95,181.92,38610.0,175.8932,177.166,175.8155,176.7579,38610.0
2022-02-25 12:30:00,182.02,182.44,181.63,182.05,26632.0,176.8551,177.2632,176.4762,176.8843,26632.0
2022-02-25 13:00:00,182.03,183.12,182.03,183.03,50454.0,176.8648,177.9239,176.8648,177.8364,50454.0
2022-02-25 13:30:00,182.92,183.86,182.51,183.59,39689.0,177.7296,178.6429,177.3312,178.3806,39689.0
2022-02-25 14:00:00,183.55,183.55,182.42,182.87,37005.0,178.3417,178.3417,177.2438,177.681,37005.0
2022-02-25 14:30:00,183.0,183.5,182.32,183.12,39226.0,177.8073,178.2931,177.1466,177.9239,39226.0
2022-02-25 15:00:00,183.12,183.71,182.65,183.3,51470.0,177.9239,178.4972,177.4672,178.0988,51470.0
2022-02-25 15:30:00,183.3,183.66,182.37,183.47,143085.0,178.0988,178.4486,177.1952,178.264,143085.0
2022-02-28 09:30:00,179.84,182.74,179.6,181.89,42302.0,175.1222,177.9461,174.8885,177.1184,42302.0
2022-02-28 10:00:00,181.99,182.43,180.47,180.92,47090.0,177.2158,177.6442,175.7356,176.1738,47090.0
2022-02-28 10:30:00,180.9,182.32,180.89,181.66,27090.0,176.1544,177.5371,176.1446,176.8944,27090.0
2022-02-28 11:00:00,181.57,182.49,181.13,182.17,27362.0,176.8068,177.7026,176.3783,177.391,27362.0
2022-02-28 11:30:00,181.91,182.3,181.02,181.57,25271.0,177.1379,177.5176,176.2712,176.8068,25271.0
2022-02-28 12:00:00,181.68,181.99,179.21,179.56,50485.0,176.9139,177.2158,174.5087,174.8495,50485.0
2022-02-28 12:30:00,179.42,180.24,178.6,179.46,41137.0,174.7132,175.5117,173.9147,174.7521,41137.0
2022-02-28 13:00:00,179.41,180.37,179.4,180.19,28306.0,174.7034,175.6383,174.6937,175.463,28306.0
2022-02-28 13:30:00,180.11,181.03,179.93,180.92,19958.0,175.3851,176.2809,175.2098,176.1738,19958.0
2022-02-28 14:00:00,180.81,180.82,179.04,179.52,21527.0,176.0667,176.0765,174.3432,174.8106,21527.0
2022-02-28 14:30:00,179.4,180.45,179.24,180.36,21570.0,174.6937,175.7162,174.5379,175.6285,21570.0
2022-02-28 15:00:00,180.22,180.51,179.34,180.18,24229.0,175.4922,175.7746,174.6353,175.4532,24229.0
2022-02-28 15:30:00,180.13,181.55,179.43,181.42,147684.0,175.4046,176.7873,174.7229,176.6607,147684.0
2022-03-01 09:30:00,180.39,181.0,177.08,177.33,31365.0,175.6577,176.2517,172.4346,172.678,31365.0
2022-03-01 10:00:00,177.59,177.91,174.3,174.92,33536.0,172.9312,173.2428,169.7275,170.3312,33536.0
2022-03-01 10:30:00,174.85,174.85,172.9,174.36,56397.0,170.2631,170.2631,168.3642,169.7859,56397.0
2022-03-01 11:00:00,174.36,176.36,174.12,176.06,33077.0,169.7859,171.7335,169.5522,171.4413,33077.0
2022-03-01 11:30:00,176.14,176.26,173.95,174.18,44004.0,171.5192,171.6361,169.3867,169.6106,44004.0
2022-03-01 12:00:00,174.1,175.15,173.93,174.6,29178.0,169.5327,170.5552,169.3672,170.0196,29178.0
2022-03-01 12:30:00,174.65,175.91,174.55,175.86,13607.0,170.0683,171.2953,169.9709,171.2466,13607.0
2022-03-01 13:00:00,175.7,176.32,175.03,175.03,28134.0,171.0908,171.6945,170.4383,170.4383,28134.0
2022-03-01 13:30:00,175.14,175.82,174.86,175.41,13872.0,170.5455,171.2076,170.2728,170.8084,13872.0
2022-03-01 14:00:00,175.42,176.1,174.57,176.1,18236.0,170.8181,171.4803,169.9904,171.4803,18236.0
2022-03-01 14:30:00,175.88,176.05,174.56,174.78,15494.0,171.266,171.4316,169.9807,170.1949,15494.0
2022-03-01 15:00:00,174.77,175.86,174.41,174.44,19101.0,170.1852,171.2466,169.8346,169.8638,19101.0
2022-03-01 15:30:00,174.14,174.8,173.1,174.44,87464.0,169.5717,170.2144,168.559,169.8638,87464.0
2022-03-02 09:30:00,176.76,177.58,175.35,176.0,30967.0,172.123,172.9215,170.75,171.3829,30967.0
2022-03-02 10:00:00,175.94,176.33,174.8,175.58,75831.0,171.3245,171.7042,170.2144,170.9739,75831.0
2022-03-02 10:30:00,176.05,176.41,174.53,176.13,58963.0,171.4316,171.7821,169.9515,171.5095,58963.0
2022-03-02 11:00:00,176.11,177.52,176.0,177.11,37731.0,171.49,172.863,171.3829,172.4638,37731.0
2022-03-02 11:30:00,177.34,178.01,177.03,177.25,29313.0,172.6877,173.3402,172.3859,172.6001,29313.0
2022-03-02 12:00:00,177.36,178.07,176.88,177.99,32849.0,172.7072,173.3986,172.2398,173.3207,32849.0
2022-03-02 12:30:00,178.2,178.47,177.82,178.3,23207.0,173.5252,173.7881,173.1552,173.6226,23207.0
2022-03-02 13:00:00,178.44,178.77,178.1,178.24,22515.0,173.7589,174.0802,173.4278,173.5641,22515.0
2022-03-02 13:30:00,178.27,178.98,177.84,177.94,39068.0,173.5934,174.2847,173.1746,173.272,39068.0
2022-03-02 14:00:00,178.03,179.32,178.03,178.32,22153.0,173.3596,174.6158,173.3596,173.642,22153.0
2022-03-02 14:30:00,178.3,178.56,177.95,178.05,22639.0,173.6226,173.8757,173.2817,173.3791,22639.0
2022-03-02 15:00:00,178.17,178.62,178.08,178.62,28987.0,173.496,173.9342,173.4083,173.9342,28987.0
2022-03-02 15:30:00,178.61,179.13,178.1,178.13,97596.0,173.9244,174.4308,173.4278,173.457,97596.0
2022-03-03 09:30:00,180.54,180.99,178.63,178.74,19626.0,175.8038,176.242,173.9439,174.051,19626.0
2022-03-03 10:00:00,178.33,179.0,177.53,177.81,18608.0,173.6518,174.3042,172.8728,173.1454,18608.0
2022-03-03 10:30:00,177.67,177.73,176.63,176.63,14295.0,173.0091,173.0675,171.9964,171.9964,14295.0
2022-03-03 11:00:00,176.83,177.1,176.35,176.87,9375.0,172.1911,172.454,171.7237,172.2301,9375.0
2022-03-03 11:30:00,177.06,177.41,176.56,176.83,7917.0,172.4151,172.7559,171.9282,172.1911,7917.0
2022-03-03 12:00:00,176.78,177.36,176.21,176.34,10792.0,172.1424,172.7072,171.5874,171.714,10792.0
2022-03-03 12:30:00,176.46,177.68,176.31,177.37,13164.0,171.8308,173.0188,171.6848,172.717,13164.0
2022-03-03 13:00:00,177.54,178.03,177.01,178.03,19082.0,172.8825,173.3596,172.3664,173.3596,19082.0
2022-03-03 13:30:00,177.79,178.19,177.31,177.66,17835.0,173.1259,173.5154,172.6585,172.9994,17835.0
2022-03-03 14:00:00,177.73,178.57,177.58,178.32,18544.0,173.0675,173.8855,172.9215,173.642,18544.0
2022-03-03 14:30:00,178.21,178.4,177.22,177.36,14399.0,173.5349,173.7199,172.5709,172.7072,14399.0
2022-03-03 15:00:00,177.29,178.02,176.84,178.0,21018.0,172.6391,173.3499,172.2009,173.3304,21018.0
2022-03-03 15:30:00,177.82,177.87,176.94,177.37,72410.0,173.1552,173.2038,172.2982,172.717,72410.0
2022-03-04 09:30:00,174.12,174.86,172.51,174.22,19800.0,169.5522,170.2728,167.9845,169.6496,19800.0
2022-03-04 10:00:00,174.08,174.29,172.55,173.82,38848.0,169.5133,169.7178,168.0234,169.2601,38848.0
2022-03-04 10:30:00,173.8,174.24,172.76,173.11,19708.0,169.2406,169.6691,168.2279,168.5687,19708.0
2022-03-04 11:00:00,173.21,173.71,172.69,173.51,10484.0,168.6661,169.153,168.1597,168.9582,10484.0
2022-03-04 11:30:00,173.74,173.87,172.66,173.0,30834.0,169.1822,169.3088,168.1305,168.4616,30834.0
2022-03-04 12:00:00,173.07,174.36,172.96,174.08,35427.0,168.5298,169.7859,168.4227,169.5133,35427.0
2022-03-04 12:30:00,174.05,174.86,173.81,174.57,30549.0,169.4841,170.2728,169.2504,169.9904,30549.0
2022-03-04 13:00:00,174.66,175.14,174.01,174.52,97146.0,170.0781,170.5455,169.4451,169.9417,97146.0
2022-03-04 13:30:00,174.72,175.04,174.45,174.66,67158.0,170.1365,170.4481,169.8736,170.0781,67158.0
2022-03-04 14:00:00,174.86,175.87,174.42,175.74,21740.0,170.2728,171.2563,169.8444,171.1297,21740.0
2022-03-04 14:30:00,175.71,175.88,174.34,174.47,12742.0,171.1005,171.266,169.7664,169.893,12742.0
2022-03-04 15:00:00,174.37,175.6,174.35,175.24,16994.0,169.7957,170.9934,169.7762,170.6428,16994.0
2022-03-04 15:30:00,175.33,177.29,175.12,177.1,179570.0,170.7305,172.6391,170.526,172.454,179570.0
2022-03-07 09:30:00,177.29,177.59,173.3,174.7,70417.0,172.6391,172.9312,168.7537,170.117,70417.0
2022-03-07 10:00:00,174.58,174.89,173.12,173.79,45423.0,170.0002,170.302,168.5785,169.2309,45423.0
2022-03-07 10:30:00,173.57,174.2,171.7,172.18,38570.0,169.0166,169.6301,167.1957,167.6631,38570.0
2022-03-07 11:00:00,172.2,172.46,171.58,172.06,42254.0,167.6826,167.9358,167.0789,167.5463,42254.0
2022-03-07 11:30:00,172.01,172.48,170.96,171.33,54060.0,167.4976,167.9552,166.4751,166.8354,54060.0
2022-03-07 12:00:00,171.36,171.58,170.97,171.55,36432.0,166.8646,167.0789,166.4849,167.0496,36432.0
2022-03-07 12:30:00,171.49,171.96,171.19,171.75,31051.0,166.9912,167.4489,166.6991,167.2444,31051.0
2022-03-07 13:00:00,171.68,172.32,171.57,171.69,43037.0,167.1762,167.7994,167.0691,167.186,43037.0
2022-03-07 13:30:00,171.61,172.16,171.47,172.0,28088.0,167.1081,167.6436,166.9717,167.4878,28088.0
2022-03-07 14:00:00,172.08,172.24,171.06,171.06,60348.0,167.5657,167.7215,166.5725,166.5725,60348.0
2022-03-07 14:30:00,171.06,171.21,170.05,170.05,34042.0,166.5725,166.7186,165.589,165.589,34042.0
2022-03-07 15:00:00,170.14,170.68,169.53,170.61,59500.0,165.6766,166.2025,165.0826,166.1343,59500.0
2022-03-07 15:30:00,170.55,170.84,169.53,170.2,152923.0,166.0759,166.3583,165.0826,165.7351,152923.0
2022-03-08 09:30:00,170.78,172.11,169.98,171.31,40376.0,166.2998,167.5949,165.5208,166.8159,40376.0
2022-03-08 10:00:00,171.3,172.54,170.52,171.36,42586.0,166.8062,168.0137,166.0467,166.8646,42586.0
2022-03-08 10:30:00,171.48,172.91,170.75,172.74,27409.0,166.9815,168.374,166.2706,168.2084,27409.0
2022-03-08 11:00:00,172.84,173.31,172.14,172.59,19752.0,168.3058,168.7635,167.6242,168.0624,19752.0
2022-03-08 11:30:00,172.56,173.65,172.05,173.23,38300.0,168.0331,169.0945,167.5365,168.6856,38300.0
2022-03-08 12:00:00,173.37,175.55,173.37,175.49,31104.0,168.8219,170.9447,168.8219,170.8863,31104.0
2022-03-08 12:30:00,175.69,176.55,175.37,176.26,21172.0,171.081,171.9185,170.7694,171.6361,21172.0
2022-03-08 13:00:00,176.39,177.18,175.29,175.29,33403.0,171.7627,172.5319,170.6915,170.6915,33403.0
2022-03-08 13:30:00,175.3,175.3,173.02,173.16,22719.0,170.7013,170.7013,168.4811,168.6174,22719.0
2022-03-08 14:00:00,173.14,174.23,172.62,173.91,24548.0,168.5979,169.6593,168.0916,169.3477,24548.0
2022-03-08 14:30:00,173.81,174.06,172.78,173.71,23329.0,169.2504,169.4938,168.2474,169.153,23329.0
2022-03-08 15:00:00,173.94,174.5,173.01,173.01,23008.0,169.3769,169.9223,168.4713,168.4713,23008.0
2022-03-08 15:30:00,173.02,173.02,170.71,170.95,73101.0,168.4811,168.4811,166.2317,166.4654,73101.0
2022-03-09 09:30:00,176.05,177.66,173.76,174.34,31470.0,171.4316,172.9994,169.2017,169.7664,31470.0
2022-03-09 10:00:00,174.34,174.92,173.79,174.6,29759.0,169.7664,170.3312,169.2309,170.0196,29759.0
2022-03-09 10:30:00,174.51,175.85,174.39,175.47,27619.0,169.932,171.2368,169.8151,170.8668,27619.0
2022-03-09 11:00:00,175.48,176.09,174.91,175.46,21739.0,170.8765,171.4705,170.3215,170.8571,21739.0
2022-03-09 11:30:00,175.4,176.56,175.4,176.4,14038.0,170.7986,171.9282,170.7986,171.7724,14038.0
2022-03-09 12:00:00,176.69,177.39,176.33,177.16,13614.0,172.0548,172.7364,171.7042,172.5125,13614.0
2022-03-09 12:30:00,177.38,178.22,177.2,178.09,15803.0,172.7267,173.5447,172.5514,173.4181,15803.0
2022-03-09 13:00:00,178.0,178.09,177.39,177.7,14240.0,173.3304,173.4181,172.7364,173.0383,14240.0
2022-03-09 13:30:00,177.75,177.77,176.78,176.97,16278.0,173.087,173.1065,172.1424,172.3275,16278.0
2022-03-09 14:00:00,177.04,177.5,176.74,177.0,8358.0,172.3956,172.8436,172.1035,172.3567,8358.0
2022-03-09 14:30:00,177.14,177.63,176.77,177.04,15396.0,172.493,172.9701,172.1327,172.3956,15396.0
2022-03-09 15:00:00,177.04,177.9,177.03,177.57,13158.0,172.3956,173.2331,172.3859,172.9117,13158.0
2022-03-09 15:30:00,177.55,177.94,176.64,176.81,105073.0,172.8922,173.272,172.0061,172.1717,105073.0
2022-03-10 09:30:00,173.47,176.47,173.47,176.43,19894.0,168.9193,171.8406,168.9193,171.8016,19894.0
2022-03-10 10:00:00,176.09,176.61,175.46,175.59,18849.0,171.4705,171.9769,170.8571,170.9837,18849.0
2022-03-10 10:30:00,175.57,175.6,174.21,174.41,23059.0,170.9642,170.9934,169.6399,169.8346,23059.0
2022-03-10 11:00:00,174.17,174.86,173.84,174.47,19243.0,169.6009,170.2728,169.2796,169.893,19243.0
2022-03-10 11:30:00,174.32,175.0,174.11,174.99,19668.0,169.747,170.4091,169.5425,170.3994,19668.0
2022-03-10 12:00:00,175.0,175.19,174.38,174.81,13950.0,170.4091,170.5942,169.8054,170.2241,13950.0
2022-03-10 12:30:00,174.74,174.75,173.83,174.43,34975.0,170.156,170.1657,169.2698,169.8541,34975.0
2022-03-10 13:00:00,174.16,174.82,173.54,174.54,16907.0,169.5912,170.2339,168.9874,169.9612,16907.0
2022-03-10 13:30:00,174.57,175.51,174.29,175.14,12215.0,169.9904,170.9058,169.7178,170.5455,12215.0
2022-03-10 14:00:00,175.14,176.15,175.14,176.07,9349.0,170.5455,171.529,170.5455,171.4511,9349.0
2022-03-10 14:30:00,176.13,176.22,175.1,175.1,25565.0,171.5095,171.5971,170.5065,170.5065,25565.0
2022-03-10 15:00:00,175.21,175.32,174.42,174.87,25453.0,170.6136,170.7207,169.8444,170.2825,25453.0
2022-03-10 15:30:00,175.07,175.64,174.41,175.45,110782.0,170.4773,171.0323,169.8346,170.8473,110782.0
2022-03-11 09:30:00,176.74,178.22,176.3,177.08,26860.0,172.1035,173.5447,171.675,172.4346,26860.0
2022-03-11 10:00:00,177.22,177.23,175.03,175.62,13217.0,172.5709,172.5806,170.4383,171.0129,13217.0
2022-03-11 10:30:00,175.55,176.85,175.34,176.85,14388.0,170.9447,172.2106,170.7402,172.2106,14388.0
2022-03-11 11:00:00,176.7,177.16,176.05,176.56,13410.0,172.0645,172.5125,171.4316,171.9282,13410.0
2022-03-11 11:30:00,176.46,176.88,175.72,175.75,13316.0,171.8308,172.2398,171.1102,171.1395,13316.0
2022-03-11 12:00:00,175.74,175.82,175.06,175.06,9501.0,171.1297,171.2076,170.4676,170.4676,9501.0
2022-03-11 12:30:00,175.17,175.71,175.05,175.71,10017.0,170.5747,171.1005,170.4578,171.1005,10017.0
2022-03-11 13:00:00,175.69,175.71,175.17,175.24,10943.0,171.081,171.1005,170.5747,170.6428,10943.0
2022-03-11 13:30:00,175.21,176.04,175.09,175.14,21256.0,170.6136,171.4219,170.4968,170.5455,21256.0
2022-03-11 14:00:00,175.05,175.91,174.86,175.78,11233.0,170.4578,171.2953,170.2728,171.1687,11233.0
2022-03-11 14:30:00,175.88,175.89,175.42,175.61,17326.0,171.266,171.2758,170.8181,171.0031,17326.0
2022-03-11 15:00:00,175.59,175.99,175.22,175.92,26269.0,170.9837,171.3732,170.6234,171.305,26269.0
2022-03-11 15:30:00,175.89,176.07,175.16,175.37,114899.0,171.2758,171.4511,170.5649,170.7694,114899.0
2022-03-14 09:30:00,177.8,178.62,176.18,176.53,20344.0,173.1357,173.9342,171.5582,171.899,20344.0
2022-03-14 10:00:00,176.06,177.65,175.98,177.53,20045.0,171.4413,172.9896,171.3634,172.8728,20045.0
2022-03-14 10:30:00,177.56,179.83,177.5,179.82,31149.0,172.902,175.1124,172.8436,175.1027,31149.0
2022-03-14 11:00:00,179.87,180.24,178.61,179.24,40397.0,175.1514,175.5117,173.9244,174.5379,40397.0
2022-03-14 11:30:00,179.29,179.76,178.57,178.67,29201.0,174.5866,175.0443,173.8855,173.9829,29201.0
2022-03-14 12:00:00,178.71,178.77,177.6,178.14,20089.0,174.0218,174.0802,172.9409,173.4668,20089.0
2022-03-14 12:30:00,178.14,179.74,178.05,178.18,37239.0,173.4668,175.0248,173.3791,173.5057,37239.0
2022-03-14 13:00:00,178.05,178.24,177.55,177.68,20559.0,173.3791,173.5641,172.8922,173.0188,20559.0
2022-03-14 13:30:00,177.74,177.77,176.34,176.4,11328.0,173.0773,173.1065,171.714,171.7724,11328.0
2022-03-14 14:00:00,176.43,176.73,176.02,176.02,10740.0,171.8016,172.0938,171.4024,171.4024,10740.0
2022-03-14 14:30:00,176.04,176.61,176.01,176.49,13642.0,171.4219,171.9769,171.3926,171.86,13642.0
2022-03-14 15:00:00,176.68,177.26,176.49,177.06,18911.0,172.0451,172.6098,171.86,172.4151,18911.0
2022-03-14 15:30:00,177.09,178.17,176.75,177.95,100385.0,172.4443,173.496,172.1132,173.2817,100385.0
2022-03-15 09:30:00,179.87,180.19,176.57,177.92,26704.0,175.1514,175.463,171.9379,173.2525,26704.0
2022-03-15 10:00:00,178.17,179.6,177.53,179.6,18750.0,173.496,174.8885,172.8728,174.8885,18750.0
2022-03-15 10:30:00,179.74,179.92,179.19,179.49,27663.0,175.0248,175.2001,174.4892,174.7813,27663.0
2022-03-15 11:00:00,179.42,180.13,179.41,179.94,12753.0,174.7132,175.4046,174.7034,175.2195,12753.0
2022-03-15 11:30:00,179.96,180.89,179.44,179.82,14969.0,175.239,176.1446,174.7327,175.1027,14969.0
2022-03-15 12:00:00,179.7,180.34,179.3,180.24,12976.0,174.9858,175.609,174.5963,175.5117,12976.0
2022-03-15 12:30:00,180.29,180.88,179.78,179.91,11677.0,175.5604,176.1349,175.0637,175.1903,11677.0
2022-03-15 13:00:00,179.94,180.53,179.64,179.64,14555.0,175.2195,175.7941,174.9274,174.9274,14555.0
2022-03-15 13:30:00,179.53,180.36,179.45,180.33,18022.0,174.8203,175.6285,174.7424,175.5993,18022.0
2022-03-15 14:00:00,180.23,180.7,179.35,179.44,23698.0,175.5019,175.9596,174.645,174.7327,23698.0
2022-03-15 14:30:00,179.44,181.32,179.19,181.32,18860.0,174.7327,176.5633,174.4892,176.5633,18860.0
2022-03-15 15:00:00,181.13,182.44,180.86,182.18,61489.0,176.3783,177.654,176.1154,177.4008,61489.0
2022-03-15 15:30:00,182.24,182.89,181.78,182.02,438148.0,177.4592,178.0922,177.0113,177.245,438148.0
2022-03-16 09:30:00,183.17,185.74,183.17,184.56,38955.0,178.3648,180.8674,178.3648,179.7183,38955.0
2022-03-16 10:00:00,184.75,186.62,183.47,186.49,31742.0,179.9034,181.7243,178.6569,181.5977,31742.0
2022-03-16 10:30:00,186.54,186.86,183.86,184.22,38260.0,181.6464,181.958,179.0367,179.3873,38260.0
2022-03-16 11:00:00,184.4,184.58,183.62,183.79,23885.0,179.5625,179.7378,178.803,178.9685,23885.0
2022-03-16 11:30:00,183.84,184.14,183.19,183.53,10664.0,179.0172,179.3094,178.3843,178.7154,10664.0
2022-03-16 12:00:00,183.37,184.17,183.27,183.33,28428.0,178.5596,179.3386,178.4622,178.5206,28428.0
2022-03-16 12:30:00,183.34,183.58,181.84,182.3,21969.0,178.5303,178.7641,177.0697,177.5176,21969.0
2022-03-16 13:00:00,182.19,182.2,180.99,181.0,44606.0,177.4105,177.4203,176.242,176.2517,44606.0
2022-03-16 13:30:00,181.14,181.4,180.01,180.31,24144.0,176.3881,176.6412,175.2877,175.5798,24144.0
2022-03-16 14:00:00,180.14,180.21,177.53,177.65,45004.0,175.4143,175.4825,172.8728,172.9896,45004.0
2022-03-16 14:30:00,177.58,180.33,177.1,180.06,31851.0,172.9215,175.5993,172.454,175.3364,31851.0
2022-03-16 15:00:00,180.09,180.75,179.85,180.1,50302.0,175.3656,176.0083,175.1319,175.3753,50302.0
2022-03-16 15:30:00,180.14,181.4,179.04,181.34,116521.0,175.4143,176.6412,174.3432,176.5828,116521.0
2022-03-17 09:30:00,179.51,180.53,178.49,180.42,48648.0,174.8008,175.7941,173.8076,175.6869,48648.0
2022-03-17 10:00:00,180.57,181.85,180.51,181.59,12669.0,175.833,177.0794,175.7746,176.8263,12669.0
2022-03-17 10:30:00,181.59,182.45,181.01,181.34,13604.0,176.8263,177.6637,176.2615,176.5828,13604.0
2022-03-17 11:00:00,181.3,181.36,180.63,180.97,6801.0,176.5439,176.6023,175.8914,176.2225,6801.0
2022-03-17 11:30:00,180.97,181.83,180.96,181.5,8054.0,176.2225,177.06,176.2128,176.7386,8054.0
2022-03-17 12:00:00,181.58,182.5,181.39,182.43,10375.0,176.8165,177.7124,176.6315,177.6442,10375.0
2022-03-17 12:30:00,182.55,182.58,182.19,182.47,4201.0,177.7611,177.7903,177.4105,177.6832,4201.0
2022-03-17 13:00:00,182.54,182.54,181.92,182.46,10520.0,177.7513,177.7513,177.1476,177.6734,10520.0
2022-03-17 13:30:00,182.54,183.82,182.5,183.44,21019.0,177.7513,178.9978,177.7124,178.6277,21019.0
2022-03-17 14:00:00,183.31,183.37,182.62,182.62,9204.0,178.5011,178.5596,177.8292,177.8292,9204.0
2022-03-17 14:30:00,182.69,183.66,182.58,183.54,13906.0,177.8974,178.842,177.7903,178.7251,13906.0
2022-03-17 15:00:00,183.42,183.52,182.7,183.15,12449.0,178.6082,178.7056,177.9071,178.3453,12449.0
2022-03-17 15:30:00,183.1,183.5,182.89,183.01,71714.0,178.2966,178.6861,178.0922,178.209,71714.0
2022-03-18 09:30:00,182.97,183.88,180.39,181.45,220432.0,178.1701,179.0562,175.6577,176.6899,220432.0
2022-03-18 10:00:00,181.75,182.67,181.08,181.77,10103.0,176.9821,177.8779,176.3296,177.0015,10103.0
2022-03-18 10:30:00,181.69,181.84,180.82,181.33,5683.0,176.9236,177.0697,176.0765,176.5731,5683.0
2022-03-18 11:00:00,181.32,181.6,180.0,180.28,15057.0,176.5633,176.836,175.278,175.5506,15057.0
2022-03-18 11:30:00,180.48,180.98,180.15,180.42,6165.0,175.7454,176.2323,175.424,175.6869,6165.0
2022-03-18 12:00:00,180.4,181.8,180.36,181.04,5322.0,175.6675,177.0307,175.6285,176.2907,5322.0
2022-03-18 12:30:00,181.28,182.03,181.17,182.03,10082.0,176.5244,177.2547,176.4173,177.2547,10082.0
2022-03-18 13:00:00,182.02,182.57,181.71,182.54,7379.0,177.245,177.7805,176.9431,177.7513,7379.0
2022-03-18 13:30:00,182.72,182.83,182.49,182.69,9507.0,177.9266,178.0337,177.7026,177.8974,9507.0
2022-03-18 14:00:00,182.56,182.63,181.88,182.5,17884.0,177.7708,177.839,177.1086,177.7124,17884.0
2022-03-18 14:30:00,182.53,183.65,182.53,183.55,17388.0,177.7416,178.8322,177.7416,178.7348,17388.0
2022-03-18 15:00:00,183.56,183.99,183.47,183.81,19780.0,178.7446,179.1633,178.6569,178.988,19780.0
2022-03-18 15:30:00,183.88,184.42,183.25,183.44,93480.0,179.0562,179.582,178.4427,178.6277,93480.0
2022-03-21 09:30:00,182.38,184.51,181.99,182.39,22315.0,177.5955,179.6697,177.2158,177.6053,22315.0
2022-03-21 10:00:00,182.11,183.73,181.91,182.77,5894.0,177.3326,178.9101,177.1379,177.9753,5894.0
2022-03-21 10:30:00,182.77,183.6,181.99,183.43,12894.0,177.9753,178.7835,177.2158,178.618,12894.0
2022-03-21 11:00:00,183.29,183.6,182.81,183.04,8624.0,178.4817,178.7835,178.0143,178.2382,8624.0
2022-03-21 11:30:00,182.92,183.18,182.25,182.93,15389.0,178.1214,178.3745,177.4689,178.1311,15389.0
2022-03-21 12:00:00,182.64,183.22,182.6,182.97,28239.0,177.8487,178.4135,177.8098,178.1701,28239.0
2022-03-21 12:30:00,183.39,183.39,182.37,182.6,8341.0,178.579,178.579,177.5858,177.8098,8341.0
2022-03-21 13:00:00,182.48,182.48,181.51,181.81,9411.0,177.6929,177.6929,176.7484,177.0405,9411.0
2022-03-21 13:30:00,181.85,182.28,181.77,182.28,4877.0,177.0794,177.4982,177.0015,177.4982,4877.0
2022-03-21 14:00:00,182.47,182.48,181.41,182.08,9413.0,177.6832,177.6929,176.651,177.3034,9413.0
2022-03-21 14:30:00,182.07,182.74,181.72,181.73,9401.0,177.2937,177.9461,176.9528,176.9626,9401.0
2022-03-21 15:00:00,181.69,181.88,181.33,181.59,10880.0,176.9236,177.1086,176.5731,176.8263,10880.0
2022-03-21 15:30:00,181.76,182.53,181.29,182.32,59542.0,176.9918,177.7416,176.5341,177.5371,59542.0
2022-03-22 09:30:00,183.37,184.5,181.94,183.68,14820.0,178.5596,179.6599,177.1671,178.8614,14820.0
2022-03-22 10:00:00,183.71,183.85,182.64,182.78,8785.0,178.8906,179.027,177.8487,177.985,8785.0
2022-03-22 10:30:00,182.96,183.79,182.62,182.96,9064.0,178.1603,178.9685,177.8292,178.1603,9064.0
2022-03-22 11:00:00,182.92,182.92,182.08,182.33,6850.0,178.1214,178.1214,177.3034,177.5468,6850.0
2022-03-22 11:30:00,182.4,182.66,182.01,182.41,6595.0,177.615,177.8682,177.2352,177.6247,6595.0
2022-03-22 12:00:00,182.43,182.55,181.12,181.34,14800.0,177.6442,177.7611,176.3686,176.5828,14800.0
2022-03-22 12:30:00,181.16,182.52,181.09,182.44,9065.0,176.4075,177.7319,176.3394,177.654,9065.0
2022-03-22 13:00:00,182.28,182.66,182.03,182.51,6159.0,177.4982,177.8682,177.2547,177.7221,6159.0
2022-03-22 13:30:00,182.56,182.76,182.16,182.4,7702.0,177.7708,177.9656,177.3813,177.615,7702.0
2022-03-22 14:00:00,182.34,182.6,182.09,182.09,12820.0,177.5566,177.8098,177.3131,177.3131,12820.0
2022-03-22 14:30:00,182.11,182.27,180.99,181.24,26809.0,177.3326,177.4884,176.242,176.4854,26809.0
2022-03-22 15:00:00,181.21,181.74,181.0,181.52,18326.0,176.4562,176.9723,176.2517,176.7581,18326.0
2022-03-22 15:30:00,181.43,182.33,181.32,182.07,57612.0,176.6705,177.5468,176.5633,177.2937,57612.0
2022-03-23 09:30:00,181.17,181.45,178.6,179.06,21083.0,176.4173,176.6899,173.9147,174.3626,21083.0
2022-03-23 10:00:00,179.13,179.66,178.95,179.19,9201.0,174.4308,174.9469,174.2555,174.4892,9201.0
2022-03-23 10:30:00,179.14,180.03,179.14,179.55,10827.0,174.4405,175.3072,174.4405,174.8398,10827.0
2022-03-23 11:00:00,179.5,179.85,179.28,179.85,7128.0,174.7911,175.1319,174.5769,175.1319,7128.0
2022-03-23 11:30:00,179.62,180.03,179.49,179.75,6558.0,174.9079,175.3072,174.7813,175.0345,6558.0
2022-03-23 12:00:00,179.78,179.97,178.73,179.26,20860.0,175.0637,175.2488,174.0413,174.5574,20860.0
2022-03-23 12:30:00,179.34,179.52,178.98,179.52,20618.0,174.6353,174.8106,174.2847,174.8106,20618.0
2022-03-23 13:00:00,179.5,179.9,179.27,179.34,4430.0,174.7911,175.1806,174.5671,174.6353,4430.0
2022-03-23 13:30:00,179.29,179.72,179.07,179.72,12025.0,174.5866,175.0053,174.3724,175.0053,12025.0
2022-03-23 14:00:00,179.7,179.74,178.86,179.07,13349.0,174.9858,175.0248,174.1679,174.3724,13349.0
2022-03-23 14:30:00,179.16,179.45,178.83,178.84,14683.0,174.46,174.7424,174.1387,174.1484,14683.0
2022-03-23 15:00:00,178.86,179.18,178.21,178.41,15689.0,174.1679,174.4795,173.5349,173.7297,15689.0
2022-03-23 15:30:00,178.36,178.36,177.18,177.31,96620.0,173.681,173.681,172.5319,172.6585,96620.0
2022-03-24 09:30:00,178.57,179.01,177.65,178.3,19906.0,173.8855,174.3139,172.9896,173.6226,19906.0
2022-03-24 10:00:00,177.63,179.08,177.62,178.19,14069.0,172.9701,174.3821,172.9604,173.5154,14069.0
2022-03-24 10:30:00,178.45,178.91,178.17,178.29,14400.0,173.7686,174.2166,173.496,173.6128,14400.0
2022-03-24 11:00:00,178.46,179.0,178.35,178.87,12511.0,173.7784,174.3042,173.6713,174.1776,12511.0
2022-03-24 11:30:00,178.74,179.5,178.74,178.93,28334.0,174.051,174.7911,174.051,174.236,28334.0
2022-03-24 12:00:00,178.94,179.07,178.38,178.38,24216.0,174.2458,174.3724,173.7005,173.7005,24216.0
2022-03-24 12:30:00,178.3,179.04,178.01,178.83,14163.0,173.6226,174.3432,173.3402,174.1387,14163.0
2022-03-24 13:00:00,179.0,179.6,178.99,179.45,14538.0,174.3042,174.8885,174.2945,174.7424,14538.0
2022-03-24 13:30:00,179.51,179.8,179.31,179.52,20682.0,174.8008,175.0832,174.6061,174.8106,20682.0
2022-03-24 14:00:00,179.53,180.08,179.47,179.52,50980.0,174.8203,175.3559,174.7619,174.8106,50980.0
2022-03-24 14:30:00,179.58,179.81,179.27,179.81,19227.0,174.869,175.093,174.5671,175.093,19227.0
2022-03-24 15:00:00,179.71,179.79,179.45,179.63,20394.0,174.9956,175.0735,174.7424,174.9177,20394.0
2022-03-24 15:30:00,179.67,180.85,179.03,180.83,108008.0,174.9566,176.1057,174.3334,176.0862,108008.0
2022-03-25 09:30:00,181.13,181.54,180.09,180.13,27505.0,176.3783,176.7776,175.3656,175.4046,27505.0
2022-03-25 10:00:00,180.0,180.86,179.11,180.09,22504.0,175.278,176.1154,174.4113,175.3656,22504.0
2022-03-25 10:30:00,180.25,182.08,180.25,182.08,12497.0,175.5214,177.3034,175.5214,177.3034,12497.0
2022-03-25 11:00:00,181.89,182.02,180.68,180.81,20536.0,177.1184,177.245,175.9401,176.0667,20536.0
2022-03-25 11:30:00,180.88,182.3,180.82,182.13,16082.0,176.1349,177.5176,176.0765,177.3521,16082.0
2022-03-25 12:00:00,182.12,183.92,182.12,182.84,78796.0,177.3424,179.0951,177.3424,178.0435,78796.0
2022-03-25 12:30:00,182.82,183.2,182.57,183.04,27486.0,178.024,178.394,177.7805,178.2382,27486.0
2022-03-25 13:00:00,183.18,183.19,182.57,182.63,9397.0,178.3745,178.3843,177.7805,177.839,9397.0
2022-03-25 13:30:00,182.71,183.5,182.66,183.34,15013.0,177.9169,178.6861,177.8682,178.5303,15013.0
2022-03-25 14:00:00,183.49,184.63,183.46,184.53,15751.0,178.6764,179.7865,178.6472,179.6891,15751.0
2022-03-25 14:30:00,184.63,184.67,183.95,184.45,18232.0,179.7865,179.8255,179.1243,179.6112,18232.0
2022-03-25 15:00:00,184.42,184.75,183.63,183.63,71262.0,179.582,179.9034,178.8127,178.8127,71262.0
2022-03-25 15:30:00,183.74,184.81,183.5,184.64,134053.0,178.9199,179.9618,178.6861,179.7962,134053.0
2022-03-28 09:30:00,184.0,185.91,182.88,185.59,39137.0,179.173,181.0329,178.0824,180.7213,39137.0
2022-03-28 10:00:00,185.9,187.22,185.73,187.22,89305.0,181.0232,182.3086,180.8576,182.3086,89305.0
2022-03-28 10:30:00,187.25,187.25,186.1,186.75,92724.0,182.3378,182.3378,181.2179,181.8509,92724.0
2022-03-28 11:00:00,186.78,186.8,185.6,185.89,31022.0,181.8801,181.8996,180.7311,181.0135,31022.0
2022-03-28 11:30:00,185.8,185.86,184.75,185.06,18420.0,180.9258,180.9842,179.9034,180.2052,18420.0
2022-03-28 12:00:00,185.12,185.93,185.12,185.69,16688.0,180.2637,181.0524,180.2637,180.8187,16688.0
2022-03-28 12:30:00,185.7,186.83,185.7,186.72,17356.0,180.8284,181.9288,180.8284,181.8217,17356.0
2022-03-28 13:00:00,186.75,186.84,185.67,186.18,19291.0,181.8509,181.9385,180.7992,181.2958,19291.0
2022-03-28 13:30:00,186.26,186.47,185.5,185.57,11727.0,181.3737,181.5782,180.6337,180.7018,11727.0
2022-03-28 14:00:00,185.51,186.9,185.4,186.79,24620.0,180.6434,181.997,180.5363,181.8898,24620.0
2022-03-28 14:30:00,186.77,187.2,186.71,187.2,36707.0,181.8704,182.2891,181.8119,182.2891,36707.0
2022-03-28 15:00:00,187.22,187.34,186.57,186.65,41112.0,182.3086,182.4254,181.6756,181.7535,41112.0
2022-03-28 15:30:00,186.65,187.36,186.44,187.35,156367.0,181.7535,182.4449,181.549,182.4352,156367.0
2022-03-29 09:30:00,189.99,192.0,188.07,190.39,32730.0,185.0059,186.9632,183.1363,185.3954,32730.0
2022-03-29 10:00:00,190.48,190.7,189.19,190.7,44785.0,185.483,185.6973,184.2269,185.6973,44785.0
2022-03-29 10:30:00,190.77,191.21,190.09,190.36,73301.0,185.7654,186.1939,185.1033,185.3662,73301.0
2022-03-29 11:00:00,190.45,190.77,188.37,188.71,23559.0,185.4538,185.7654,183.4284,183.7595,23559.0
2022-03-29 11:30:00,188.81,190.14,188.7,189.77,34206.0,183.8568,185.152,183.7497,184.7917,34206.0
2022-03-29 12:00:00,189.79,190.13,188.92,189.4,40459.0,184.8111,185.1422,183.964,184.4314,40459.0
2022-03-29 12:30:00,189.47,190.31,189.26,189.91,18508.0,184.4995,185.3175,184.295,184.928,18508.0
2022-03-29 13:00:00,189.91,190.68,189.55,189.97,23105.0,184.928,185.6778,184.5774,184.9864,23105.0
2022-03-29 13:30:00,190.0,190.53,189.88,190.36,13503.0,185.0156,185.5317,184.8988,185.3662,13503.0
2022-03-29 14:00:00,190.45,191.33,190.39,191.26,19703.0,185.4538,186.3107,185.3954,186.2426,19703.0
2022-03-29 14:30:00,191.3,191.72,190.94,191.18,21160.0,186.2815,186.6905,185.931,186.1647,21160.0
2022-03-29 15:00:00,191.09,191.1,190.82,191.06,28237.0,186.077,186.0868,185.8141,186.0478,28237.0
2022-03-29 15:30:00,191.13,191.63,190.92,191.42,86069.0,186.116,186.6029,185.9115,186.3984,86069.0
2022-03-30 09:30:00,191.37,191.71,189.0,189.97,25217.0,186.3497,186.6808,184.0419,184.9864,25217.0
2022-03-30 10:00:00,190.21,190.4,187.67,189.98,57861.0,185.2201,185.4051,182.7468,184.9962,57861.0
2022-03-30 10:30:00,189.87,189.99,187.47,187.96,19537.0,184.889,185.0059,182.552,183.0291,19537.0
2022-03-30 11:00:00,187.86,188.21,186.83,187.29,11364.0,182.9318,183.2726,181.9288,182.3767,11364.0
2022-03-30 11:30:00,187.27,187.59,186.9,187.36,10618.0,182.3572,182.6689,181.997,182.4449,10618.0
2022-03-30 12:00:00,187.43,187.65,187.06,187.5,10877.0,182.5131,182.7273,182.1528,182.5812,10877.0
2022-03-30 12:30:00,187.54,187.56,186.19,186.75,47626.0,182.6202,182.6396,181.3056,181.8509,47626.0
2022-03-30 13:00:00,186.84,187.41,186.45,187.1,22947.0,181.9385,182.4936,181.5588,182.1917,22947.0
2022-03-30 13:30:00,186.97,187.97,186.8,187.19,39245.0,182.0651,183.0389,181.8996,182.2793,39245.0
2022-03-30 14:00:00,187.2,188.03,187.2,187.56,20384.0,182.2891,183.0973,182.2891,182.6396,20384.0
2022-03-30 14:30:00,187.47,187.73,186.7,187.06,14277.0,182.552,182.8052,181.8022,182.1528,14277.0
2022-03-30 15:00:00,187.1,187.28,186.25,186.56,23477.0,182.1917,182.367,181.364,181.6659,23477.0
2022-03-30 15:30:00,186.56,187.21,186.43,187.13,88601.0,181.6659,182.2988,181.5393,182.2209,88601.0
2022-03-31 09:30:00,185.6,186.94,185.21,185.54,19980.0,180.7311,182.0359,180.3513,180.6726,19980.0
2022-03-31 10:00:00,185.55,185.55,184.41,184.71,19914.0,180.6824,180.6824,179.5723,179.8644,19914.0
2022-03-31 10:30:00,184.73,185.89,184.72,185.86,31116.0,179.8839,181.0135,179.8741,180.9842,31116.0
2022-03-31 11:00:00,185.86,186.51,185.68,186.02,15286.0,180.9842,181.6172,180.809,181.14,15286.0
2022-03-31 11:30:00,186.07,187.18,186.06,186.9,54745.0,181.1887,182.2696,181.179,181.997,54745.0
2022-03-31 12:00:00,186.82,186.97,186.41,186.55,19128.0,181.9191,182.0651,181.5198,181.6561,19128.0
2022-03-31 12:30:00,186.49,187.46,186.48,187.14,23679.0,181.5977,182.5423,181.588,182.2307,23679.0
2022-03-31 13:00:00,187.12,187.13,185.95,186.49,19353.0,182.2112,182.2209,181.0719,181.5977,19353.0
2022-03-31 13:30:00,186.38,187.14,186.25,186.76,23000.0,181.4906,182.2307,181.364,181.8606,23000.0
2022-03-31 14:00:00,186.64,186.71,185.61,185.99,31733.0,181.7438,181.8119,180.7408,181.1108,31733.0
2022-03-31 14:30:00,185.93,186.32,185.81,185.89,41769.0,181.0524,181.4322,180.9356,181.0135,41769.0
2022-03-31 15:00:00,186.02,186.13,185.19,185.22,39588.0,181.14,181.2472,180.3318,180.361,39588.0
2022-03-31 15:30:00,185.27,185.34,183.69,183.7,152749.0,180.4097,180.4779,178.8712,178.8809,152749.0
2022-04-01 09:30:00,185.35,186.21,184.71,186.21,35097.0,180.4876,181.3251,179.8644,181.3251,35097.0
2022-04-01 10:00:00,185.85,186.48,184.41,184.41,37982.0,180.9745,181.588,179.5723,179.5723,37982.0
2022-04-01 10:30:00,184.2,185.26,184.2,185.06,16132.0,179.3678,180.4,179.3678,180.2052,16132.0
2022-04-01 11:00:00,185.12,185.62,184.72,184.9,11427.0,180.2637,180.7505,179.8741,180.0494,11427.0
2022-04-01 11:30:00,184.82,184.98,184.09,184.44,15801.0,179.9715,180.1273,179.2607,179.6015,15801.0
2022-04-01 12:00:00,184.39,184.78,183.9,184.61,14879.0,179.5528,179.9326,179.0757,179.767,14879.0
2022-04-01 12:30:00,184.75,185.05,184.34,184.35,25494.0,179.9034,180.1955,179.5041,179.5139,25494.0
2022-04-01 13:00:00,184.53,184.79,184.04,184.79,34539.0,179.6891,179.9423,179.212,179.9423,34539.0
2022-04-01 13:30:00,184.76,185.64,184.75,185.61,31568.0,179.9131,180.77,179.9034,180.7408,31568.0
2022-04-01 14:00:00,185.54,185.57,184.76,184.85,22052.0,180.6726,180.7018,179.9131,180.0007,22052.0
2022-04-01 14:30:00,184.94,185.26,184.55,184.65,16381.0,180.0884,180.4,179.7086,179.806,16381.0
2022-04-01 15:00:00,184.63,184.8,183.57,183.92,31597.0,179.7865,179.952,178.7543,179.0951,31597.0
2022-04-01 15:30:00,183.83,184.53,183.62,184.17,135693.0,179.0075,179.6891,178.803,179.3386,135693.0
2022-04-04 09:30:00,184.36,184.71,182.34,183.44,21140.0,179.5236,179.8644,177.5566,178.6277,21140.0
2022-04-04 10:00:00,183.48,184.05,182.98,183.38,20000.0,178.6667,179.2217,178.1798,178.5693,20000.0
2022-04-04 10:30:00,183.21,183.78,182.72,183.15,11969.0,178.4038,178.9588,177.9266,178.3453,11969.0
2022-04-04 11:00:00,183.1,184.16,183.1,184.16,11355.0,178.2966,179.3288,178.2966,179.3288,11355.0
2022-04-04 11:30:00,184.16,184.44,183.9,184.14,9378.0,179.3288,179.6015,179.0757,179.3094,9378.0
2022-04-04 12:00:00,183.99,184.31,183.64,183.94,15117.0,179.1633,179.4749,178.8225,179.1146,15117.0
2022-04-04 12:30:00,183.95,184.13,183.52,183.53,22409.0,179.1243,179.2996,178.7056,178.7154,22409.0
2022-04-04 13:00:00,183.37,183.69,183.1,183.65,9415.0,178.5596,178.8712,178.2966,178.8322,9415.0
2022-04-04 13:30:00,183.8,183.8,183.35,183.59,7071.0,178.9783,178.9783,178.5401,178.7738,7071.0
2022-04-04 14:00:00,183.62,184.02,183.49,184.02,6990.0,178.803,179.1925,178.6764,179.1925,6990.0
2022-04-04 14:30:00,183.93,184.07,183.52,183.7,41966.0,179.1049,179.2412,178.7056,178.8809,41966.0
2022-04-04 15:00:00,183.77,183.98,183.47,183.98,16526.0,178.9491,179.1536,178.6569,179.1536,16526.0
2022-04-04 15:30:00,183.92,184.08,183.39,183.42,164850.0,179.0951,179.2509,178.579,178.6082,164850.0
2022-04-05 09:30:00,181.92,184.39,181.92,183.74,21333.0,177.1476,179.5528,177.1476,178.9199,21333.0
2022-04-05 10:00:00,184.21,184.94,182.38,182.82,12836.0,179.3775,180.0884,177.5955,178.024,12836.0
2022-04-05 10:30:00,182.89,184.41,182.89,183.81,19125.0,178.0922,179.5723,178.0922,178.988,19125.0
2022-04-05 11:00:00,184.08,184.09,183.46,183.59,23319.0,179.2509,179.2607,178.6472,178.7738,23319.0
2022-04-05 11:30:00,183.66,183.86,182.99,183.29,18388.0,178.842,179.0367,178.1895,178.4817,18388.0
2022-04-05 12:00:00,183.3,183.73,182.96,183.11,9157.0,178.4914,178.9101,178.1603,178.3064,9157.0
2022-04-05 12:30:00,183.05,184.01,183.04,184.0,17152.0,178.248,179.1828,178.2382,179.173,17152.0
2022-04-05 13:00:00,183.9,184.51,183.72,183.85,15227.0,179.0757,179.6697,178.9004,179.027,15227.0
2022-04-05 13:30:00,183.9,184.09,183.31,183.49,11605.0,179.0757,179.2607,178.5011,178.6764,11605.0
2022-04-05 14:00:00,183.48,183.95,183.36,183.62,12984.0,178.6667,179.1243,178.5498,178.803,12984.0
2022-04-05 14:30:00,183.52,183.67,183.29,183.29,7347.0,178.7056,178.8517,178.4817,178.4817,7347.0
2022-04-05 15:00:00,183.32,183.4,182.76,182.8,11922.0,178.5109,178.5888,177.9656,178.0045,11922.0
2022-04-05 15:30:00,182.8,182.89,182.26,182.47,113926.0,178.0045,178.0922,177.4787,177.6832,113926.0
2022-04-06 09:30:00,180.65,181.13,179.5,180.71,25025.0,175.9109,176.3783,174.7911,175.9693,25025.0
2022-04-06 10:00:00,180.6,180.6,178.73,180.11,38286.0,175.8622,175.8622,174.0413,175.3851,38286.0
2022-04-06 10:30:00,180.09,180.22,179.55,180.2,26389.0,175.3656,175.4922,174.8398,175.4727,26389.0
2022-04-06 11:00:00,180.17,181.02,180.15,180.45,9354.0,175.4435,176.2712,175.424,175.7162,9354.0
2022-04-06 11:30:00,180.62,180.62,179.82,179.82,16677.0,175.8817,175.8817,175.1027,175.1027,16677.0
2022-04-06 12:00:00,179.84,180.48,179.81,180.48,9633.0,175.1222,175.7454,175.093,175.7454,9633.0
2022-04-06 12:30:00,180.22,180.22,179.0,179.0,22917.0,175.4922,175.4922,174.3042,174.3042,22917.0
2022-04-06 13:00:00,178.98,179.3,178.29,178.79,27863.0,174.2847,174.5963,173.6128,174.0997,27863.0
2022-04-06 13:30:00,178.77,179.03,178.47,178.72,32324.0,174.0802,174.3334,173.7881,174.0315,32324.0
2022-04-06 14:00:00,178.71,179.14,177.53,177.94,32519.0,174.0218,174.4405,172.8728,173.272,32519.0
2022-04-06 14:30:00,177.88,178.81,177.77,178.59,105443.0,173.2136,174.1192,173.1065,173.905,105443.0
2022-04-06 15:00:00,178.62,178.77,177.81,178.07,96292.0,173.9342,174.0802,173.1454,173.3986,96292.0
2022-04-06 15:30:00,178.12,179.53,178.03,179.18,143669.0,173.4473,174.8203,173.3596,174.4795,143669.0
2022-04-07 09:30:00,178.99,179.73,176.82,177.0,27642.0,174.2945,175.0151,172.1814,172.3567,27642.0
2022-04-07 10:00:00,176.91,177.05,175.65,175.9,14787.0,172.269,172.4054,171.0421,171.2855,14787.0
2022-04-07 10:30:00,175.93,176.9,175.69,176.84,20086.0,171.3147,172.2593,171.081,172.2009,20086.0
2022-04-07 11:00:00,176.92,177.21,176.39,176.86,21810.0,172.2788,172.5612,171.7627,172.2203,21810.0
2022-04-07 11:30:00,177.09,177.56,176.89,176.97,14439.0,172.4443,172.902,172.2496,172.3275,14439.0
2022-04-07 12:00:00,176.99,177.34,176.73,177.28,11567.0,172.3469,172.6877,172.0938,172.6293,11567.0
2022-04-07 12:30:00,177.21,177.37,176.36,176.42,24171.0,172.5612,172.717,171.7335,171.7919,24171.0
2022-04-07 13:00:00,176.41,177.67,176.28,177.48,16219.0,171.7821,173.0091,171.6556,172.8241,16219.0
2022-04-07 13:30:00,177.26,178.3,177.17,178.3,16820.0,172.6098,173.6226,172.5222,173.6226,16820.0
2022-04-07 14:00:00,178.24,178.24,177.7,177.72,17498.0,173.5641,173.5641,173.0383,173.0578,17498.0
2022-04-07 14:30:00,177.82,178.08,177.71,177.88,18916.0,173.1552,173.4083,173.048,173.2136,18916.0
2022-04-07 15:00:00,177.87,178.18,177.24,177.25,39587.0,173.2038,173.5057,172.5904,172.6001,39587.0
2022-04-07 15:30:00,177.22,177.27,175.84,176.1,331537.0,172.5709,172.6196,171.2271,171.4803,331537.0
2022-04-08 09:30:00,177.07,177.07,174.34,175.02,17880.0,172.4248,172.4248,169.7664,170.4286,17880.0
2022-04-08 10:00:00,174.93,177.21,174.73,177.05,22458.0,170.341,172.5612,170.1462,172.4054,22458.0
2022-04-08 10:30:00,177.31,179.31,177.17,179.19,19052.0,172.6585,174.6061,172.5222,174.4892,19052.0
2022-04-08 11:00:00,179.05,179.58,178.54,178.79,11379.0,174.3529,174.869,173.8563,174.0997,11379.0
2022-04-08 11:30:00,179.0,179.0,177.79,178.15,9477.0,174.3042,174.3042,173.1259,173.4765,9477.0
2022-04-08 12:00:00,178.3,178.64,177.94,178.54,9727.0,173.6226,173.9536,173.272,173.8563,9727.0
2022-04-08 12:30:00,178.45,178.5,177.83,178.14,9492.0,173.7686,173.8173,173.1649,173.4668,9492.0
2022-04-08 13:00:00,178.12,178.38,177.65,177.65,7965.0,173.4473,173.7005,172.9896,172.9896,7965.0
2022-04-08 13:30:00,177.63,177.63,176.98,177.0,6786.0,172.9701,172.9701,172.3372,172.3567,6786.0
2022-04-08 14:00:00,176.86,177.38,176.63,176.63,6602.0,172.2203,172.7267,171.9964,171.9964,6602.0
2022-04-08 14:30:00,176.7,177.36,176.56,177.14,6991.0,172.0645,172.7072,171.9282,172.493,6991.0
2022-04-08 15:00:00,177.13,177.43,176.93,177.37,7485.0,172.4833,172.7754,172.2885,172.717,7485.0
2022-04-08 15:30:00,177.31,177.6,176.81,177.0,76444.0,172.6585,172.9409,172.1717,172.3567,76444.0
2022-04-11 09:30:00,176.35,178.85,176.35,178.72,16082.0,171.7237,174.1581,171.7237,174.0315,16082.0
2022-04-11 10:00:00,178.61,179.71,178.59,178.88,13052.0,173.9244,174.9956,173.905,174.1873,13052.0
2022-04-11 10:30:00,179.03,179.21,178.1,178.14,10167.0,174.3334,174.5087,173.4278,173.4668,10167.0
2022-04-11 11:00:00,178.12,178.36,177.75,178.36,14322.0,173.4473,173.681,173.087,173.681,14322.0
2022-04-11 11:30:00,178.28,178.47,177.75,177.96,10472.0,173.6031,173.7881,173.087,173.2915,10472.0
2022-04-11 12:00:00,177.95,178.63,177.92,178.53,6935.0,173.2817,173.9439,173.2525,173.8465,6935.0
2022-04-11 12:30:00,178.53,178.53,177.55,177.98,28548.0,173.8465,173.8465,172.8922,173.311,28548.0
2022-04-11 13:00:00,177.85,178.03,176.76,176.98,12108.0,173.1844,173.3596,172.123,172.3372,12108.0
2022-04-11 13:30:00,177.21,177.68,177.08,177.6,8583.0,172.5612,173.0188,172.4346,172.9409,8583.0
2022-04-11 14:00:00,177.47,178.13,177.2,178.13,9752.0,172.8143,173.457,172.5514,173.457,9752.0
2022-04-11 14:30:00,178.0,178.03,177.16,177.41,28935.0,173.3304,173.3596,172.5125,172.7559,28935.0
2022-04-11 15:00:00,177.44,177.56,176.79,176.84,17650.0,172.7851,172.902,172.1522,172.2009,17650.0
2022-04-11 15:30:00,176.8,176.82,175.78,176.17,65271.0,172.1619,172.1814,171.1687,171.5484,65271.0
2022-04-12 09:30:00,177.26,179.95,175.55,178.89,15754.0,172.6098,175.2293,170.9447,174.1971,15754.0
2022-04-12 10:00:00,178.97,179.39,178.29,178.85,16331.0,174.275,174.684,173.6128,174.1581,16331.0
2022-04-12 10:30:00,178.88,179.11,177.99,178.55,11811.0,174.1873,174.4113,173.3207,173.866,11811.0
2022-04-12 11:00:00,178.46,179.46,178.34,179.25,7359.0,173.7784,174.7521,173.6615,174.5476,7359.0
2022-04-12 11:30:00,179.34,179.59,178.93,179.03,11097.0,174.6353,174.8787,174.236,174.3334,11097.0
2022-04-12 12:00:00,178.75,178.97,177.95,178.13,9742.0,174.0608,174.275,173.2817,173.457,9742.0
2022-04-12 12:30:00,178.15,178.45,177.86,177.86,7527.0,173.4765,173.7686,173.1941,173.1941,7527.0
2022-04-12 13:00:00,177.74,178.15,177.37,177.38,8675.0,173.0773,173.4765,172.717,172.7267,8675.0
2022-04-12 13:30:00,177.25,177.5,176.17,176.36,4539.0,172.6001,172.8436,171.5484,171.7335,4539.0
2022-04-12 14:00:00,176.23,176.3,175.57,175.58,7916.0,171.6069,171.675,170.9642,170.9739,7916.0
2022-04-12 14:30:00,175.56,176.0,175.31,175.93,11468.0,170.9544,171.3829,170.711,171.3147,11468.0
2022-04-12 15:00:00,175.79,175.96,174.92,175.14,7095.0,171.1784,171.344,170.3312,170.5455,7095.0
2022-04-12 15:30:00,175.04,175.8,174.81,175.5,41767.0,170.4481,171.1881,170.2241,170.896,41767.0
2022-04-13 09:30:00,175.63,177.01,175.63,176.32,19782.0,171.0226,172.3664,171.0226,171.6945,19782.0
2022-04-13 10:00:00,176.64,176.64,175.4,175.59,15054.0,172.0061,172.0061,170.7986,170.9837,15054.0
2022-04-13 10:30:00,175.74,176.55,175.39,176.55,15403.0,171.1297,171.9185,170.7889,171.9185,15403.0
2022-04-13 11:00:00,176.43,177.26,176.42,177.08,10647.0,171.8016,172.6098,171.7919,172.4346,10647.0
2022-04-13 11:30:00,177.13,177.26,176.13,176.22,13085.0,172.4833,172.6098,171.5095,171.5971,13085.0
2022-04-13 12:00:00,176.37,176.71,176.22,176.44,9427.0,171.7432,172.0743,171.5971,171.8114,9427.0
2022-04-13 12:30:00,176.38,176.81,176.19,176.25,16182.0,171.7529,172.1717,171.5679,171.6263,16182.0
2022-04-13 13:00:00,176.3,176.62,176.21,176.51,8926.0,171.675,171.9866,171.5874,171.8795,8926.0
2022-04-13 13:30:00,176.39,176.53,176.07,176.44,6515.0,171.7627,171.899,171.4511,171.8114,6515.0
2022-04-13 14:00:00,176.36,176.66,176.04,176.4,16477.0,171.7335,172.0256,171.4219,171.7724,16477.0
2022-04-13 14:30:00,176.43,176.47,175.83,176.06,18162.0,171.8016,171.8406,171.2174,171.4413,18162.0
2022-04-13 15:00:00,175.94,176.59,175.78,176.42,27286.0,171.3245,171.9574,171.1687,171.7919,27286.0
2022-04-13 15:30:00,176.45,176.78,176.24,176.47,79726.0,171.8211,172.1424,171.6166,171.8406,79726.0
2022-04-14 09:30:00,176.4,177.36,175.46,176.85,38836.0,171.7724,172.7072,170.8571,172.2106,38836.0
2022-04-14 10:00:00,176.87,177.82,176.42,177.03,53462.0,172.2301,173.1552,171.7919,172.3859,53462.0
2022-04-14 10:30:00,177.06,177.39,176.58,176.69,17323.0,172.4151,172.7364,171.9477,172.0548,17323.0
2022-04-14 11:00:00,176.47,177.15,176.47,176.95,13930.0,171.8406,172.5027,171.8406,172.308,13930.0
2022-04-14 11:30:00,176.93,177.0,176.11,176.15,6316.0,172.2885,172.3567,171.49,171.529,6316.0
2022-04-14 12:00:00,176.19,176.46,175.82,176.01,7866.0,171.5679,171.8308,171.2076,171.3926,7866.0
2022-04-14 12:30:00,175.96,176.36,175.68,176.02,14001.0,171.344,171.7335,171.0713,171.4024,14001.0
2022-04-14 13:00:00,176.05,176.09,175.35,175.74,31064.0,171.4316,171.4705,170.75,171.1297,31064.0
2022-04-14 13:30:00,175.88,176.45,175.82,176.18,9461.0,171.266,171.8211,171.2076,171.5582,9461.0
2022-04-14 14:00:00,176.08,176.25,175.57,175.75,8917.0,171.4608,171.6263,170.9642,171.1395,8917.0
2022-04-14 14:30:00,175.74,175.87,175.12,175.2,13287.0,171.1297,171.2563,170.526,170.6039,13287.0
2022-04-14 15:00:00,175.09,175.33,174.82,175.28,12691.0,170.4968,170.7305,170.2339,170.6818,12691.0
2022-04-14 15:30:00,175.26,175.45,174.72,174.82,59176.0,170.6623,170.8473,170.1365,170.2339,59176.0
2022-04-18 09:30:00,174.3,176.22,174.06,174.19,14988.0,169.7275,171.5971,169.4938,169.6204,14988.0
2022-04-18 10:00:00,174.01,174.66,173.79,174.31,18104.0,169.4451,170.0781,169.2309,169.7372,18104.0
2022-04-18 10:30:00,174.49,174.99,174.04,174.4,27950.0,169.9125,170.3994,169.4743,169.8249,27950.0
2022-04-18 11:00:00,174.55,175.11,173.5,173.64,13124.0,169.9709,170.5162,168.9485,169.0848,13124.0
2022-04-18 11:30:00,173.46,173.84,173.31,173.84,8225.0,168.9095,169.2796,168.7635,169.2796,8225.0
2022-04-18 12:00:00,173.74,173.74,172.44,173.0,12404.0,169.1822,169.1822,167.9163,168.4616,12404.0
2022-04-18 12:30:00,172.84,173.35,172.84,173.35,12462.0,168.3058,168.8024,168.3058,168.8024,12462.0
2022-04-18 13:00:00,173.33,173.65,173.03,173.18,12137.0,168.7829,169.0945,168.4908,168.6369,12137.0
2022-04-18 13:30:00,173.17,174.08,173.16,173.84,18409.0,168.6271,169.5133,168.6174,169.2796,18409.0
2022-04-18 14:00:00,173.93,173.99,173.38,173.51,9044.0,169.3672,169.4256,168.8316,168.9582,9044.0
2022-04-18 14:30:00,173.71,174.25,173.61,173.94,30768.0,169.153,169.6788,169.0556,169.3769,30768.0
2022-04-18 15:00:00,173.98,174.02,173.58,173.59,8925.0,169.4159,169.4548,169.0264,169.0361,8925.0
2022-04-18 15:30:00,173.54,174.04,173.14,174.02,63369.0,168.9874,169.4743,168.5979,169.4548,63369.0
2022-04-19 09:30:00,174.5,175.98,173.92,175.8,98796.0,169.9223,171.3634,169.3575,171.1881,98796.0
2022-04-19 10:00:00,175.75,176.22,175.59,175.71,15593.0,171.1395,171.5971,170.9837,171.1005,15593.0
2022-04-19 10:30:00,175.75,176.31,175.75,176.28,10206.0,171.1395,171.6848,171.1395,171.6556,10206.0
2022-04-19 11:00:00,176.47,177.06,176.26,177.06,17389.0,171.8406,172.4151,171.6361,172.4151,17389.0
2022-04-19 11:30:00,177.06,177.71,176.97,177.33,9354.0,172.4151,173.048,172.3275,172.678,9354.0
2022-04-19 12:00:00,177.19,177.27,176.82,176.82,16828.0,172.5417,172.6196,172.1814,172.1814,16828.0
2022-04-19 12:30:00,176.99,177.44,176.79,177.0,21926.0,172.3469,172.7851,172.1522,172.3567,21926.0
2022-04-19 13:00:00,176.98,177.36,176.72,176.73,12300.0,172.3372,172.7072,172.084,172.0938,12300.0
2022-04-19 13:30:00,176.83,177.53,176.78,177.14,20736.0,172.1911,172.8728,172.1424,172.493,20736.0
2022-04-19 14:00:00,177.12,177.5,176.81,177.01,13423.0,172.4735,172.8436,172.1717,172.3664,13423.0
2022-04-19 14:30:00,177.0,177.39,176.84,177.22,20397.0,172.3567,172.7364,172.2009,172.5709,20397.0
2022-04-19 15:00:00,177.25,177.52,176.94,177.18,28344.0,172.6001,172.863,172.2982,172.5319,28344.0
2022-04-19 15:30:00,177.2,177.52,176.86,177.26,81236.0,172.5514,172.863,172.2203,172.6098,81236.0
2022-04-20 09:30:00,179.24,181.0,178.68,181.0,31794.0,174.5379,176.2517,173.9926,176.2517,31794.0
2022-04-20 10:00:00,181.0,181.87,180.05,181.82,16308.0,176.2517,177.0989,175.3267,177.0502,16308.0
2022-04-20 10:30:00,181.77,183.26,181.65,183.18,20217.0,177.0015,178.4524,176.8847,178.3745,20217.0
2022-04-20 11:00:00,183.09,183.1,182.15,182.84,19356.0,178.2869,178.2966,177.3716,178.0435,19356.0
2022-04-20 11:30:00,182.8,183.06,182.16,182.76,11975.0,178.0045,178.2577,177.3813,177.9656,11975.0
2022-04-20 12:00:00,182.68,183.18,182.48,182.79,24007.0,177.8877,178.3745,177.6929,177.9948,24007.0
2022-04-20 12:30:00,182.75,183.21,182.75,182.96,9398.0,177.9558,178.4038,177.9558,178.1603,9398.0
2022-04-20 13:00:00,182.86,183.48,182.49,182.89,11700.0,178.0629,178.6667,177.7026,178.0922,11700.0
2022-04-20 13:30:00,182.89,183.32,182.81,183.25,11781.0,178.0922,178.5109,178.0143,178.4427,11781.0
2022-04-20 14:00:00,183.23,183.62,183.03,183.39,19271.0,178.4232,178.803,178.2285,178.579,19271.0
2022-04-20 14:30:00,183.42,183.45,182.29,182.49,17838.0,178.6082,178.6375,177.5079,177.7026,17838.0
2022-04-20 15:00:00,182.46,183.52,182.46,183.52,28161.0,177.6734,178.7056,177.6734,178.7056,28161.0
2022-04-20 15:30:00,183.55,183.62,182.59,182.72,85371.0,178.7348,178.803,177.8,177.9266,85371.0
2022-04-21 09:30:00,184.16,184.96,183.55,184.96,15508.0,179.3288,180.1078,178.7348,180.1078,15508.0
2022-04-21 10:00:00,185.11,185.21,183.91,184.96,11915.0,180.2539,180.3513,179.0854,180.1078,11915.0
2022-04-21 10:30:00,184.72,184.72,183.31,183.59,8040.0,179.8741,179.8741,178.5011,178.7738,8040.0
2022-04-21 11:00:00,183.39,183.39,182.41,182.95,25420.0,178.579,178.579,177.6247,178.1506,25420.0
2022-04-21 11:30:00,183.06,183.38,182.56,182.64,72348.0,178.2577,178.5693,177.7708,177.8487,72348.0
2022-04-21 12:00:00,182.67,182.83,181.94,182.41,9789.0,177.8779,178.0337,177.1671,177.6247,9789.0
2022-04-21 12:30:00,182.26,182.33,181.06,181.06,10004.0,177.4787,177.5468,176.3102,176.3102,10004.0
2022-04-21 13:00:00,181.0,181.77,180.4,181.77,20302.0,176.2517,177.0015,175.6675,177.0015,20302.0
2022-04-21 13:30:00,181.63,181.74,181.05,181.61,28780.0,176.8652,176.9723,176.3004,176.8457,28780.0
2022-04-21 14:00:00,181.54,181.6,180.53,180.58,35320.0,176.7776,176.836,175.7941,175.8428,35320.0
2022-04-21 14:30:00,180.62,181.03,179.78,179.8,21217.0,175.8817,176.2809,175.0637,175.0832,21217.0
2022-04-21 15:00:00,179.86,181.3,179.58,181.27,19722.0,175.1416,176.5439,174.869,176.5147,19722.0
2022-04-21 15:30:00,181.42,181.77,180.35,181.37,105495.0,176.6607,177.0015,175.6188,176.612,105495.0
2022-04-22 09:30:00,180.8,180.91,178.43,178.59,13890.0,176.057,176.1641,173.7492,173.905,13890.0
2022-04-22 10:00:00,178.5,178.5,175.97,176.5,30455.0,173.8173,173.8173,171.3537,171.8698,30455.0
2022-04-22 10:30:00,176.55,177.15,175.98,176.35,27495.0,171.9185,172.5027,171.3634,171.7237,27495.0
2022-04-22 11:00:00,176.36,176.42,175.41,175.81,19490.0,171.7335,171.7919,170.8084,171.1979,19490.0
2022-04-22 11:30:00,175.77,176.2,174.82,175.0,28746.0,171.1589,171.5777,170.2339,170.4091,28746.0
2022-04-22 12:00:00,174.93,175.25,174.44,174.44,25002.0,170.341,170.6526,169.8638,169.8638,25002.0
2022-04-22 12:30:00,174.43,175.34,174.34,174.45,27447.0,169.8541,170.7402,169.7664,169.8736,27447.0
2022-04-22 13:00:00,174.4,174.5,173.29,173.47,82761.0,169.8249,169.9223,168.744,168.9193,82761.0
2022-04-22 13:30:00,173.48,173.49,172.54,172.82,66081.0,168.929,168.9387,168.0137,168.2863,66081.0
2022-04-22 14:00:00,172.82,173.04,172.51,173.0,54513.0,168.2863,168.5006,167.9845,168.4616,54513.0
2022-04-22 14:30:00,172.97,173.14,171.37,171.52,39947.0,168.4324,168.5979,166.8744,167.0204,39947.0
2022-04-22 15:00:00,171.57,172.13,171.09,171.56,43367.0,167.0691,167.6144,166.6017,167.0594,43367.0
2022-04-22 15:30:00,171.61,172.53,170.93,171.09,181910.0,167.1081,168.0039,166.4459,166.6017,181910.0
2022-04-25 09:30:00,171.17,172.28,169.7,169.7,79467.0,166.6796,167.7605,165.2482,165.2482,79467.0
2022-04-25 10:00:00,169.86,172.36,169.52,172.36,92130.0,165.404,167.8384,165.0729,167.8384,92130.0
2022-04-25 10:30:00,172.26,172.77,171.98,172.18,49732.0,167.741,168.2376,167.4684,167.6631,49732.0
2022-04-25 11:00:00,172.11,173.33,172.11,173.06,46526.0,167.5949,168.7829,167.5949,168.52,46526.0
2022-04-25 11:30:00,173.06,173.1,171.24,171.48,39352.0,168.52,168.559,166.7478,166.9815,39352.0
2022-04-25 12:00:00,171.39,172.56,170.86,172.46,19481.0,166.8938,168.0331,166.3777,167.9358,19481.0
2022-04-25 12:30:00,172.49,173.25,172.3,172.69,37045.0,167.965,168.705,167.78,168.1597,37045.0
2022-04-25 13:00:00,172.7,173.89,171.94,173.15,35495.0,168.1695,169.3283,167.4294,168.6077,35495.0
2022-04-25 13:30:00,173.13,173.54,172.83,172.92,15961.0,168.5882,168.9874,168.2961,168.3837,15961.0
2022-04-25 14:00:00,173.0,173.49,172.18,173.3,13953.0,168.4616,168.9387,167.6631,168.7537,13953.0
2022-04-25 14:30:00,173.5,174.08,173.13,173.86,16752.0,168.9485,169.5133,168.5882,169.299,16752.0
2022-04-25 15:00:00,173.86,175.61,173.57,175.61,29671.0,169.299,171.0031,169.0166,171.0031,29671.0
2022-04-25 15:30:00,175.57,176.76,175.45,176.05,112522.0,170.9642,172.123,170.8473,171.4316,112522.0
2022-04-26 09:30:00,174.94,175.57,173.43,175.04,16778.0,170.3507,170.9642,168.8803,170.4481,16778.0
2022-04-26 10:00:00,175.01,175.28,173.83,174.06,11296.0,170.4189,170.6818,169.2698,169.4938,11296.0
2022-04-26 10:30:00,174.34,174.41,172.54,172.6,11482.0,169.7664,169.8346,168.0137,168.0721,11482.0
2022-04-26 11:00:00,172.46,172.67,171.38,172.35,32502.0,167.9358,168.1403,166.8841,167.8287,32502.0
2022-04-26 11:30:00,171.96,172.6,171.14,171.36,14447.0,167.4489,168.0721,166.6504,166.8646,14447.0
2022-04-26 12:00:00,171.37,173.56,171.27,173.54,30689.0,166.8744,169.0069,166.777,168.9874,30689.0
2022-04-26 12:30:00,173.16,173.37,172.37,172.75,14559.0,168.6174,168.8219,167.8481,168.2182,14559.0
2022-04-26 13:00:00,172.89,172.89,171.12,171.41,13841.0,168.3545,168.3545,166.6309,166.9133,13841.0
2022-04-26 13:30:00,171.33,172.18,171.14,171.99,20703.0,166.8354,167.6631,166.6504,167.4781,20703.0
2022-04-26 14:00:00,171.96,173.02,171.82,172.75,40593.0,167.4489,168.4811,167.3126,168.2182,40593.0
2022-04-26 14:30:00,172.62,172.62,171.48,172.18,14559.0,168.0916,168.0916,166.9815,167.6631,14559.0
2022-04-26 15:00:00,172.29,172.39,171.08,171.5,21281.0,167.7702,167.8676,166.592,167.001,21281.0
2022-04-26 15:30:00,171.48,171.64,170.5,170.5,94838.0,166.9815,167.1373,166.0272,166.0272,94838.0
2022-04-27 09:30:00,170.91,173.12,170.72,173.01,22803.0,166.4264,168.5785,166.2414,168.4713,22803.0
2022-04-27 10:00:00,172.89,173.57,171.01,171.16,24528.0,168.3545,169.0166,166.5238,166.6699,24528.0
2022-04-27 10:30:00,170.56,171.36,170.09,170.82,15512.0,166.0856,166.8646,165.6279,166.3388,15512.0
2022-04-27 11:00:00,170.82,172.05,170.31,171.57,19762.0,166.3388,167.5365,165.8422,167.0691,19762.0
2022-04-27 11:30:00,171.63,172.54,171.5,172.02,21554.0,167.1275,168.0137,167.001,167.5073,21554.0
2022-04-27 12:00:00,172.01,173.1,171.72,173.09,20602.0,167.4976,168.559,167.2152,168.5492,20602.0
2022-04-27 12:30:00,173.27,173.78,172.84,173.15,34307.0,168.7245,169.2211,168.3058,168.6077,34307.0
2022-04-27 13:00:00,173.17,173.51,172.37,172.7,12464.0,168.6271,168.9582,167.8481,168.1695,12464.0
2022-04-27 13:30:00,173.01,173.53,172.77,173.45,13066.0,168.4713,168.9777,168.2376,168.8998,13066.0
2022-04-27 14:00:00,173.39,173.45,172.84,172.97,11218.0,168.8414,168.8998,168.3058,168.4324,11218.0
2022-04-27 14:30:00,172.91,174.01,172.64,173.06,28026.0,168.374,169.4451,168.111,168.52,28026.0
2022-04-27 15:00:00,173.06,173.22,172.0,172.59,19981.0,168.52,168.6758,167.4878,168.0624,19981.0
2022-04-27 15:30:00,172.53,172.88,171.74,172.0,46179.0,168.0039,168.3447,167.2347,167.4878,46179.0
2022-04-28 09:30:00,172.67,173.67,171.02,173.44,56242.0,168.1403,169.114,166.5335,168.8901,56242.0
2022-04-28 10:00:00,173.47,173.94,172.84,172.84,50304.0,168.9193,169.3769,168.3058,168.3058,50304.0
2022-04-28 10:30:00,172.72,173.66,172.35,173.52,15698.0,168.1889,169.1043,167.8287,168.968,15698.0
2022-04-28 11:00:00,173.55,173.75,173.04,173.1,27388.0,168.9972,169.1919,168.5006,168.559,27388.0
2022-04-28 11:30:00,173.1,173.78,172.74,173.78,71850.0,168.559,169.2211,168.2084,169.2211,71850.0
2022-04-28 12:00:00,173.71,175.02,173.56,175.02,10343.0,169.153,170.4286,169.0069,170.4286,10343.0
2022-04-28 12:30:00,175.13,177.13,174.97,176.95,28417.0,170.5357,172.4833,170.3799,172.308,28417.0
2022-04-28 13:00:00,177.06,178.26,176.76,177.61,25959.0,172.4151,173.5836,172.123,172.9507,25959.0
2022-04-28 13:30:00,177.62,178.08,177.32,177.5,17583.0,172.9604,173.4083,172.6683,172.8436,17583.0
2022-04-28 14:00:00,177.65,178.1,177.25,178.07,12787.0,172.9896,173.4278,172.6001,173.3986,12787.0
2022-04-28 14:30:00,178.05,178.79,177.84,178.54,17092.0,173.3791,174.0997,173.1746,173.8563,17092.0
2022-04-28 15:00:00,178.55,178.97,178.17,178.66,19899.0,173.866,174.275,173.496,173.9731,19899.0
2022-04-28 15:30:00,178.52,178.52,177.53,178.0,86881.0,173.8368,173.8368,172.8728,173.3304,86881.0
2022-04-29 09:30:00,176.52,177.94,175.61,177.24,24072.0,171.8893,173.272,171.0031,172.5904,24072.0
2022-04-29 10:00:00,177.14,177.3,175.14,175.69,22079.0,172.493,172.6488,170.5455,171.081,22079.0
2022-04-29 10:30:00,175.55,176.19,175.4,176.19,35718.0,170.9447,171.5679,170.7986,171.5679,35718.0
2022-04-29 11:00:00,176.07,176.44,175.74,176.41,10829.0,171.4511,171.8114,171.1297,171.7821,10829.0
2022-04-29 11:30:00,176.42,177.0,175.9,175.93,7923.0,171.7919,172.3567,171.2855,171.3147,7923.0
2022-04-29 12:00:00,175.91,175.91,175.37,175.42,14402.0,171.2953,171.2953,170.7694,170.8181,14402.0
2022-04-29 12:30:00,175.44,175.45,174.81,175.21,11114.0,170.8376,170.8473,170.2241,170.6136,11114.0
2022-04-29 13:00:00,175.25,175.47,174.75,175.17,10557.0,170.6526,170.8668,170.1657,170.5747,10557.0
2022-04-29 13:30:00,175.12,175.84,174.89,174.97,11744.0,170.526,171.2271,170.302,170.3799,11744.0
2022-04-29 14:00:00,175.06,175.06,174.16,174.71,15071.0,170.4676,170.4676,169.5912,170.1267,15071.0
2022-04-29 14:30:00,174.68,174.83,173.67,174.17,11998.0,170.0975,170.2436,169.114,169.6009,11998.0
2022-04-29 15:00:00,173.96,174.13,173.36,173.36,16793.0,169.3964,169.562,168.8122,168.8122,16793.0
2022-04-29 15:30:00,173.4,173.72,171.84,172.28,101446.0,168.8511,169.1627,167.332,167.7605,101446.0
2022-05-02 09:30:00,172.91,173.42,170.02,172.58,25072.0,168.374,168.8706,165.5598,168.0526,25072.0
2022-05-02 10:00:00,172.54,174.02,171.53,173.56,31040.0,168.0137,169.4548,167.0302,169.0069,31040.0
2022-05-02 10:30:00,173.71,174.25,172.89,172.94,45047.0,169.153,169.6788,168.3545,168.4032,45047.0
2022-05-02 11:00:00,173.1,173.25,171.4,171.76,30975.0,168.559,168.705,166.9036,167.2541,30975.0
2022-05-02 11:30:00,171.98,172.64,171.47,171.75,16548.0,167.4684,168.111,166.9717,167.2444,16548.0
2022-05-02 12:00:00,171.75,172.09,171.01,171.83,15569.0,167.2444,167.5755,166.5238,167.3223,15569.0
2022-05-02 12:30:00,171.86,172.15,170.59,170.78,15708.0,167.3515,167.6339,166.1148,166.2998,15708.0
2022-05-02 13:00:00,170.72,171.39,170.02,170.35,17252.0,166.2414,166.8938,165.5598,165.8811,17252.0
2022-05-02 13:30:00,170.15,170.58,169.39,169.45,26327.0,165.6864,166.1051,164.9463,165.0047,26327.0
2022-05-02 14:00:00,169.49,170.22,168.5,169.37,78716.0,165.0437,165.7545,164.0797,164.9268,78716.0
2022-05-02 14:30:00,169.21,170.07,168.47,169.16,25671.0,164.771,165.6085,164.0504,164.7223,25671.0
2022-05-02 15:00:00,169.25,171.64,169.24,171.33,27147.0,164.81,167.1373,164.8002,166.8354,27147.0
2022-05-02 15:30:00,171.42,172.71,171.22,172.31,156367.0,166.9231,168.1792,166.7283,167.7897,156367.0
2022-05-03 09:30:00,171.67,176.15,171.5,175.01,80952.0,167.1665,171.529,167.001,170.4189,80952.0
2022-05-03 10:00:00,174.53,175.52,173.51,174.91,27203.0,169.9515,170.9155,168.9582,170.3215,27203.0
2022-05-03 10:30:00,174.99,174.99,172.67,173.71,15522.0,170.3994,170.3994,168.1403,169.153,15522.0
2022-05-03 11:00:00,173.61,177.71,173.16,177.0,45998.0,169.0556,173.048,168.6174,172.3567,45998.0
2022-05-03 11:30:00,177.29,178.39,177.25,177.73,23224.0,172.6391,173.7102,172.6001,173.0675,23224.0
2022-05-03 12:00:00,177.63,177.96,176.38,176.6,25519.0,172.9701,173.2915,171.7529,171.9672,25519.0
2022-05-03 12:30:00,176.29,176.55,175.32,175.75,15946.0,171.6653,171.9185,170.7207,171.1395,15946.0
2022-05-03 13:00:00,175.89,176.5,175.57,176.17,10692.0,171.2758,171.8698,170.9642,171.5484,10692.0
2022-05-03 13:30:00,176.16,177.24,176.15,177.15,21261.0,171.5387,172.5904,171.529,172.5027,21261.0
2022-05-03 14:00:00,177.08,177.19,175.2,175.72,79311.0,172.4346,172.5417,170.6039,171.1102,79311.0
2022-05-03 14:30:00,175.72,177.36,175.51,177.07,35978.0,171.1102,172.7072,170.9058,172.4248,35978.0
2022-05-03 15:00:00,177.04,177.49,176.51,177.27,29686.0,172.3956,172.8338,171.8795,172.6196,29686.0
2022-05-03 15:30:00,177.27,177.41,176.11,176.73,134744.0,172.6196,172.7559,171.49,172.0938,134744.0
2022-05-04 09:30:00,175.4,183.95,175.25,182.91,121728.0,170.7986,179.1243,170.6526,178.1116,121728.0
2022-05-04 10:00:00,182.5,183.18,179.55,181.15,98856.0,177.7124,178.3745,174.8398,176.3978,98856.0
2022-05-04 10:30:00,181.02,181.41,177.78,180.22,33872.0,176.2712,176.651,173.1162,175.4922,33872.0
2022-05-04 11:00:00,180.24,181.0,178.93,179.73,24397.0,175.5117,176.2517,174.236,175.0151,24397.0
2022-05-04 11:30:00,179.96,180.18,177.33,178.91,31971.0,175.239,175.4532,172.678,174.2166,31971.0
2022-05-04 12:00:00,178.92,180.75,178.69,180.75,18304.0,174.2263,176.0083,174.0023,176.0083,18304.0
2022-05-04 12:30:00,180.81,183.14,180.76,183.05,50119.0,176.0667,178.3356,176.018,178.248,50119.0
2022-05-04 13:00:00,183.05,183.17,180.86,180.96,39673.0,178.248,178.3648,176.1154,176.2128,39673.0
2022-05-04 13:30:00,180.92,183.22,180.65,183.13,36942.0,176.1738,178.4135,175.9109,178.3259,36942.0
2022-05-04 14:00:00,182.78,182.79,179.66,181.18,25126.0,177.985,177.9948,174.9469,176.427,25126.0
2022-05-04 14:30:00,181.15,181.38,178.52,180.88,81006.0,176.3978,176.6218,173.8368,176.1349,81006.0
2022-05-04 15:00:00,181.04,183.75,180.42,183.75,76027.0,176.2907,178.9296,175.6869,178.9296,76027.0
2022-05-04 15:30:00,183.73,185.57,183.61,185.15,154594.0,178.9101,180.7018,178.7933,180.2929,154594.0
2022-05-05 09:30:00,183.01,183.51,180.87,182.64,54095.0,178.209,178.6959,176.1251,177.8487,54095.0
2022-05-05 10:00:00,182.79,182.89,178.99,179.13,33242.0,177.9948,178.0922,174.2945,174.4308,33242.0
2022-05-05 10:30:00,179.18,179.52,178.06,178.63,25508.0,174.4795,174.8106,173.3889,173.9439,25508.0
2022-05-05 11:00:00,178.43,178.43,176.54,177.78,30415.0,173.7492,173.7492,171.9087,173.1162,30415.0
2022-05-05 11:30:00,177.88,178.64,176.09,176.14,13688.0,173.2136,173.9536,171.4705,171.5192,13688.0
2022-05-05 12:00:00,176.05,176.52,175.2,176.52,19825.0,171.4316,171.8893,170.6039,171.8893,19825.0
2022-05-05 12:30:00,176.11,176.44,174.59,175.93,23202.0,171.49,171.8114,170.0099,171.3147,23202.0
2022-05-05 13:00:00,176.24,178.06,176.24,177.36,11197.0,171.6166,173.3889,171.6166,172.7072,11197.0
2022-05-05 13:30:00,177.14,177.46,176.21,176.55,14139.0,172.493,172.8046,171.5874,171.9185,14139.0
2022-05-05 14:00:00,176.45,176.93,175.23,175.26,19309.0,171.8211,172.2885,170.6331,170.6623,19309.0
2022-05-05 14:30:00,175.23,176.81,175.0,176.47,34971.0,170.6331,172.1717,170.4091,171.8406,34971.0
2022-05-05 15:00:00,176.47,176.47,175.05,175.42,19154.0,171.8406,171.8406,170.4578,170.8181,19154.0
2022-05-05 15:30:00,175.42,177.42,175.0,177.34,83943.0,170.8181,172.7656,170.4091,172.6877,83943.0
2022-05-06 09:30:00,174.7,174.82,165.19,166.23,111798.0,170.117,170.2339,160.8565,161.8692,111798.0
2022-05-06 10:00:00,165.76,168.26,164.63,166.52,83399.0,161.4115,163.8459,160.3112,162.1516,83399.0
2022-05-06 10:30:00,166.67,168.39,165.44,168.13,28086.0,162.2977,163.9725,161.0999,163.7194,28086.0
2022-05-06 11:00:00,168.22,170.49,168.2,169.94,26305.0,163.807,166.0174,163.7875,165.4819,26305.0
2022-05-06 11:30:00,170.05,170.05,168.05,168.08,17425.0,165.589,165.589,163.6415,163.6707,17425.0
2022-05-06 12:00:00,168.13,170.2,167.83,169.85,33364.0,163.7194,165.7351,163.4272,165.3942,33364.0
2022-05-06 12:30:00,169.67,170.69,169.15,170.51,18495.0,165.219,166.2122,164.7126,166.0369,18495.0
2022-05-06 13:00:00,170.58,170.79,169.47,170.02,23738.0,166.1051,166.3096,165.0242,165.5598,23738.0
2022-05-06 13:30:00,170.06,170.65,169.5,169.65,51370.0,165.5987,166.1733,165.0534,165.1995,51370.0
2022-05-06 14:00:00,169.63,169.81,168.71,169.16,63051.0,165.18,165.3553,164.2841,164.7223,63051.0
2022-05-06 14:30:00,169.02,169.78,168.53,169.63,29360.0,164.586,165.3261,164.1089,165.18,29360.0
2022-05-06 15:00:00,169.15,169.38,168.11,168.63,27546.0,164.7126,164.9366,163.6999,164.2062,27546.0
2022-05-06 15:30:00,168.82,170.5,168.79,169.93,164781.0,164.3913,166.0272,164.362,165.4721,164781.0
2022-05-09 09:30:00,167.59,169.28,166.87,169.09,23685.0,163.1935,164.8392,162.4924,164.6542,23685.0
2022-05-09 10:00:00,168.9,168.98,165.68,165.68,25352.0,164.4692,164.5471,161.3336,161.3336,25352.0
2022-05-09 10:30:00,165.84,166.1,164.78,164.96,33897.0,161.4894,161.7426,160.4572,160.6325,33897.0
2022-05-09 11:00:00,164.83,165.15,163.85,164.0,45096.0,160.5059,160.8175,159.5516,159.6977,45096.0
2022-05-09 11:30:00,164.14,164.81,163.88,164.03,79457.0,159.834,160.4865,159.5809,159.7269,79457.0
2022-05-09 12:00:00,164.0,165.01,163.65,164.35,37921.0,159.6977,160.6812,159.3569,160.0385,37921.0
2022-05-09 12:30:00,164.38,164.38,162.07,162.08,18790.0,160.0677,160.0677,157.8183,157.8281,18790.0
2022-05-09 13:00:00,162.12,163.6,161.85,163.6,31843.0,157.867,159.3082,157.6041,159.3082,31843.0
2022-05-09 13:30:00,163.87,164.48,163.15,163.97,33781.0,159.5711,160.1651,158.87,159.6685,33781.0
2022-05-09 14:00:00,163.86,164.58,163.5,163.75,31327.0,159.5614,160.2625,159.2108,159.4543,31327.0
2022-05-09 14:30:00,163.8,164.81,163.26,164.57,48048.0,159.503,160.4865,158.9771,160.2528,48048.0
2022-05-09 15:00:00,164.67,165.11,163.65,163.73,23375.0,160.3501,160.7786,159.3569,159.4348,23375.0
2022-05-09 15:30:00,163.77,164.01,162.61,162.98,117236.0,159.4737,159.7074,158.3442,158.7045,117236.0
2022-05-10 09:30:00,165.73,166.29,162.61,163.9,22435.0,161.3823,161.9276,158.3442,159.6003,22435.0
2022-05-10 10:00:00,163.98,164.31,162.55,162.84,17062.0,159.6782,159.9996,158.2857,158.5681,17062.0
2022-05-10 10:30:00,162.56,162.56,159.82,159.82,57122.0,158.2955,158.2955,155.6274,155.6274,57122.0
2022-05-10 11:00:00,159.93,160.61,158.9,159.47,43003.0,155.7345,156.3966,154.7315,155.2865,43003.0
2022-05-10 11:30:00,159.55,160.04,158.15,158.27,26791.0,155.3644,155.8416,154.0012,154.118,26791.0
2022-05-10 12:00:00,158.5,159.57,158.16,159.09,16878.0,154.342,155.3839,154.0109,154.9165,16878.0
2022-05-10 12:30:00,159.0,160.1,158.35,159.13,36960.0,154.8289,155.9,154.1959,154.9555,36960.0
2022-05-10 13:00:00,159.06,160.71,158.9,160.71,21302.0,154.8873,156.494,154.7315,156.494,21302.0
2022-05-10 13:30:00,160.79,163.13,160.79,162.74,24237.0,156.5719,158.8505,156.5719,158.4708,24237.0
2022-05-10 14:00:00,162.77,163.08,162.1,162.43,10449.0,158.5,158.8018,157.8475,158.1689,10449.0
2022-05-10 14:30:00,162.64,163.48,162.27,162.74,31828.0,158.3734,159.1913,158.0131,158.4708,31828.0
2022-05-10 15:00:00,162.94,163.46,161.67,161.73,27631.0,158.6655,159.1719,157.4288,157.4873,27631.0
2022-05-10 15:30:00,161.69,161.71,160.92,161.4,69466.0,157.4483,157.4678,156.6985,157.1659,69466.0
2022-05-11 09:30:00,161.82,163.82,160.52,163.13,17164.0,157.5749,159.5224,156.309,158.8505,17164.0
2022-05-11 10:00:00,163.83,165.39,162.87,165.2,27689.0,159.5322,161.0512,158.5973,160.8662,27689.0
2022-05-11 10:30:00,165.05,165.19,163.11,163.84,11068.0,160.7202,160.8565,158.8311,159.5419,11068.0
2022-05-11 11:00:00,163.85,163.93,162.67,163.37,27902.0,159.5516,159.6295,158.4026,159.0842,27902.0
2022-05-11 11:30:00,163.36,163.7,162.58,162.98,12049.0,159.0745,159.4056,158.315,158.7045,12049.0
2022-05-11 12:00:00,163.12,163.67,161.55,161.55,20623.0,158.8408,159.3764,157.312,157.312,20623.0
2022-05-11 12:30:00,161.63,162.33,161.24,161.34,28387.0,157.3899,158.0715,157.0101,157.1075,28387.0
2022-05-11 13:00:00,161.2,161.26,158.95,158.99,52177.0,156.9712,157.0296,154.7802,154.8191,52177.0
2022-05-11 13:30:00,159.01,159.97,158.8,159.02,25662.0,154.8386,155.7734,154.6341,154.8483,25662.0
2022-05-11 14:00:00,159.11,160.42,159.11,159.86,28436.0,154.936,156.2116,154.936,155.6663,28436.0
2022-05-11 14:30:00,159.95,160.47,159.38,159.8,32893.0,155.7539,156.2603,155.1989,155.6079,32893.0
2022-05-11 15:00:00,159.76,160.01,159.09,159.19,29027.0,155.5689,155.8124,154.9165,155.0139,29027.0
2022-05-11 15:30:00,159.13,159.57,157.8,158.17,160408.0,154.9555,155.3839,153.6604,154.0206,160408.0
2022-05-12 09:30:00,157.89,160.31,156.53,159.42,59952.0,153.748,156.1045,152.4237,155.2379,59952.0
2022-05-12 10:00:00,159.48,162.06,158.43,161.08,41944.0,155.2963,157.8086,154.2738,156.8543,41944.0
2022-05-12 10:30:00,160.95,163.98,160.64,163.47,59872.0,156.7277,159.6782,156.4258,159.1816,59872.0
2022-05-12 11:00:00,163.5,164.84,162.73,162.81,70541.0,159.2108,160.5157,158.461,158.5389,70541.0
2022-05-12 11:30:00,162.82,163.61,160.97,160.97,24176.0,158.5487,159.3179,156.7472,156.7472,24176.0
2022-05-12 12:00:00,161.11,162.41,160.82,162.26,27340.0,156.8835,158.1494,156.6011,158.0033,27340.0
2022-05-12 12:30:00,162.59,163.12,162.12,162.28,23086.0,158.3247,158.8408,157.867,158.0228,23086.0
2022-05-12 13:00:00,162.09,162.5,161.55,161.77,28549.0,157.8378,158.2371,157.312,157.5262,28549.0
2022-05-12 13:30:00,161.64,162.0,160.56,161.02,22720.0,157.3996,157.7502,156.3479,156.7959,22720.0
2022-05-12 14:00:00,161.14,161.93,160.63,160.94,28852.0,156.9127,157.682,156.4161,156.718,28852.0
2022-05-12 14:30:00,160.91,161.27,160.31,160.92,39276.0,156.6888,157.0393,156.1045,156.6985,39276.0
2022-05-12 15:00:00,160.9,163.79,160.76,163.02,96391.0,156.679,159.4932,156.5427,158.7434,96391.0
2022-05-12 15:30:00,163.08,165.29,163.07,165.29,242519.0,158.8018,160.9539,158.7921,160.9539,242519.0
2022-05-13 09:30:00,166.58,169.02,166.57,168.69,51120.0,162.21,164.586,162.2003,164.2647,51120.0
2022-05-13 10:00:00,168.87,170.86,168.6,170.06,68719.0,164.4399,166.3777,164.177,165.5987,68719.0
2022-05-13 10:30:00,170.24,170.89,168.4,170.03,77380.0,165.774,166.407,163.9823,165.5695,77380.0
2022-05-13 11:00:00,169.8,169.86,168.8,169.15,24944.0,165.3455,165.404,164.3718,164.7126,24944.0
2022-05-13 11:30:00,169.02,169.38,168.41,169.19,39955.0,164.586,164.9366,163.992,164.7516,39955.0
2022-05-13 12:00:00,169.27,170.4,169.23,169.53,18200.0,164.8295,165.9298,164.7905,165.0826,18200.0
2022-05-13 12:30:00,169.56,169.8,168.02,168.53,15294.0,165.1118,165.3455,163.6122,164.1089,15294.0
2022-05-13 13:00:00,168.54,168.94,167.54,167.72,49608.0,164.1186,164.5081,163.1448,163.3201,49608.0
2022-05-13 13:30:00,167.85,167.85,166.29,166.6,25091.0,163.4467,163.4467,161.9276,162.2295,25091.0
2022-05-13 14:00:00,166.67,166.89,165.68,166.87,29305.0,162.2977,162.5119,161.3336,162.4924,29305.0
2022-05-13 14:30:00,166.99,167.88,166.74,167.8,21537.0,162.6093,163.4759,162.3658,163.398,21537.0
2022-05-13 15:00:00,167.88,168.29,167.74,168.02,44840.0,163.4759,163.8752,163.3396,163.6122,44840.0
2022-05-13 15:30:00,168.08,168.16,167.06,168.0,133862.0,163.6707,163.7486,162.6774,163.5928,133862.0
2022-05-16 09:30:00,164.5,165.34,157.13,160.67,160408.0,160.1846,161.0026,153.0079,156.4551,160408.0
2022-05-16 10:00:00,160.86,161.28,160.14,161.03,128284.0,156.6401,157.0491,155.939,156.8056,128284.0
2022-05-16 10:30:00,160.73,160.75,159.56,159.8,47237.0,156.5135,156.533,155.3742,155.6079,47237.0
2022-05-16 11:00:00,159.59,160.81,159.59,160.12,29603.0,155.4034,156.5914,155.4034,155.9195,29603.0
2022-05-16 11:30:00,160.44,160.89,159.72,160.42,16353.0,156.2311,156.6693,155.53,156.2116,16353.0
2022-05-16 12:00:00,160.5,160.79,159.39,159.46,15053.0,156.2895,156.5719,155.2086,155.2768,15053.0
2022-05-16 12:30:00,159.39,160.18,159.39,160.0,24574.0,155.2086,155.9779,155.2086,155.8026,24574.0
2022-05-16 13:00:00,159.91,161.1,159.69,160.99,23916.0,155.715,156.8738,155.5008,156.7667,23916.0
2022-05-16 13:30:00,161.15,161.45,160.51,160.8,30259.0,156.9225,157.2146,156.2993,156.5817,30259.0
2022-05-16 14:00:00,160.85,161.59,160.82,161.52,19641.0,156.6303,157.3509,156.6011,157.2828,19641.0
2022-05-16 14:30:00,161.53,161.61,160.74,160.86,12338.0,157.2925,157.3704,156.5232,156.6401,12338.0
2022-05-16 15:00:00,160.92,161.01,159.94,160.18,47839.0,156.6985,156.7861,155.7442,155.9779,47839.0
2022-05-16 15:30:00,160.16,160.55,159.67,160.09,166802.0,155.9584,156.3382,155.4813,155.8903,166802.0
2022-05-17 09:30:00,163.74,164.86,161.95,163.06,62813.0,159.4445,160.5351,157.7015,158.7824,62813.0
2022-05-17 10:00:00,163.4,163.75,162.02,162.37,36681.0,159.1134,159.4543,157.7696,158.1105,36681.0
2022-05-17 10:30:00,162.52,163.05,161.52,162.84,26607.0,158.2565,158.7726,157.2828,158.5681,26607.0
2022-05-17 11:00:00,162.8,164.13,162.79,164.0,37235.0,158.5292,159.8243,158.5194,159.6977,37235.0
2022-05-17 11:30:00,164.16,164.35,163.67,163.81,6969.0,159.8535,160.0385,159.3764,159.5127,6969.0
2022-05-17 12:00:00,163.94,164.24,163.46,163.78,20956.0,159.6393,159.9314,159.1719,159.4835,20956.0
2022-05-17 12:30:00,163.82,165.05,163.82,164.76,15434.0,159.5224,160.7202,159.5224,160.4378,15434.0
2022-05-17 13:00:00,164.76,165.08,164.51,164.62,16870.0,160.4378,160.7494,160.1943,160.3014,16870.0
2022-05-17 13:30:00,164.59,165.02,164.18,164.59,20560.0,160.2722,160.6909,159.873,160.2722,20560.0
2022-05-17 14:00:00,164.65,165.0,163.18,163.64,40309.0,160.3307,160.6715,158.8992,159.3471,40309.0
2022-05-17 14:30:00,163.45,165.13,163.44,164.74,64106.0,159.1621,160.7981,159.1524,160.4183,64106.0
2022-05-17 15:00:00,164.7,165.14,164.55,164.64,72094.0,160.3793,160.8078,160.2333,160.3209,72094.0
2022-05-17 15:30:00,164.64,164.88,164.22,164.85,104624.0,160.3209,160.5546,159.9119,160.5254,104624.0
2022-05-18 09:30:00,163.05,163.67,161.3,162.75,26880.0,158.7726,159.3764,157.0685,158.4805,26880.0
2022-05-18 10:00:00,162.56,163.83,162.56,163.06,11181.0,158.2955,159.5322,158.2955,158.7824,11181.0
2022-05-18 10:30:00,163.09,163.4,162.49,162.94,9345.0,158.8116,159.1134,158.2273,158.6655,9345.0
2022-05-18 11:00:00,162.88,162.97,161.52,161.52,8337.0,158.6071,158.6947,157.2828,157.2828,8337.0
2022-05-18 11:30:00,161.25,161.96,160.89,161.47,14703.0,157.0198,157.7112,156.6693,157.2341,14703.0
2022-05-18 12:00:00,161.4,161.84,161.09,161.22,21352.0,157.1659,157.5944,156.864,156.9906,21352.0
2022-05-18 12:30:00,161.26,162.27,161.13,162.07,32588.0,157.0296,158.0131,156.903,157.8183,32588.0
2022-05-18 13:00:00,162.02,162.05,160.53,161.32,30737.0,157.7696,157.7989,156.3187,157.088,30737.0
2022-05-18 13:30:00,161.26,161.55,160.38,160.95,16872.0,157.0296,157.312,156.1727,156.7277,16872.0
2022-05-18 14:00:00,161.02,161.42,160.78,161.1,15784.0,156.7959,157.1854,156.5622,156.8738,15784.0
2022-05-18 14:30:00,161.08,161.18,160.45,160.69,18303.0,156.8543,156.9517,156.2408,156.4745,18303.0
2022-05-18 15:00:00,160.75,160.81,160.08,160.11,20016.0,156.533,156.5914,155.8805,155.9098,20016.0
2022-05-18 15:30:00,160.17,160.85,159.89,160.53,91189.0,155.9682,156.6303,155.6955,156.3187,91189.0
2022-05-19 09:30:00,159.31,163.2,159.31,161.12,42974.0,155.1307,158.9187,155.1307,156.8933,42974.0
2022-05-19 10:00:00,160.99,163.41,160.88,161.87,30573.0,156.7667,159.1232,156.6596,157.6236,30573.0
2022-05-19 10:30:00,161.67,162.24,160.12,160.67,11820.0,157.4288,157.9839,155.9195,156.4551,11820.0
2022-05-19 11:00:00,160.76,160.8,159.42,159.56,13558.0,156.5427,156.5817,155.2379,155.3742,13558.0
2022-05-19 11:30:00,159.76,161.53,159.58,160.83,14699.0,155.5689,157.2925,155.3937,156.6109,14699.0
2022-05-19 12:00:00,160.78,161.79,160.67,161.46,19165.0,156.5622,157.5457,156.4551,157.2243,19165.0
2022-05-19 12:30:00,161.38,161.38,160.33,160.65,8928.0,157.1464,157.1464,156.124,156.4356,8928.0
2022-05-19 13:00:00,160.74,161.39,160.11,161.06,10391.0,156.5232,157.1562,155.9098,156.8348,10391.0
2022-05-19 13:30:00,161.07,162.4,160.54,162.24,17725.0,156.8446,158.1397,156.3285,157.9839,17725.0
2022-05-19 14:00:00,162.27,162.27,161.2,161.77,12281.0,158.0131,158.0131,156.9712,157.5262,12281.0
2022-05-19 14:30:00,161.7,162.33,161.24,161.98,12480.0,157.458,158.0715,157.0101,157.7307,12480.0
2022-05-19 15:00:00,161.85,162.48,160.38,160.44,12908.0,157.6041,158.2176,156.1727,156.2311,12908.0
2022-05-19 15:30:00,160.4,161.02,160.11,160.17,69522.0,156.1921,156.7959,155.9098,155.9682,69522.0
2022-05-20 09:30:00,162.52,163.2,160.05,160.09,42734.0,158.2565,158.9187,155.8513,155.8903,42734.0
2022-05-20 10:00:00,159.97,160.3,158.49,159.65,39076.0,155.7734,156.0948,154.3323,155.4618,39076.0
2022-05-20 10:30:00,159.5,160.32,158.96,159.07,17877.0,155.3158,156.1142,154.7899,154.897,17877.0
2022-05-20 11:00:00,159.14,159.5,157.71,158.76,27210.0,154.9652,155.3158,153.5727,154.5952,27210.0
2022-05-20 11:30:00,158.69,158.84,157.91,158.64,14654.0,154.527,154.6731,153.7675,154.4783,14654.0
2022-05-20 12:00:00,158.65,158.65,157.46,158.14,12692.0,154.4881,154.4881,153.3293,153.9914,12692.0
2022-05-20 12:30:00,158.16,158.42,157.37,157.65,33660.0,154.0109,154.2641,153.2416,153.5143,33660.0
2022-05-20 13:00:00,157.64,157.87,156.88,156.88,31928.0,153.5045,153.7285,152.7645,152.7645,31928.0
2022-05-20 13:30:00,156.96,158.37,156.96,157.72,57516.0,152.8424,154.2154,152.8424,153.5824,57516.0
2022-05-20 14:00:00,157.8,158.0,156.93,157.39,21158.0,153.6604,153.8551,152.8132,153.2611,21158.0
2022-05-20 14:30:00,157.52,158.76,156.93,158.05,15283.0,153.3877,154.5952,152.8132,153.9038,15283.0
2022-05-20 15:00:00,158.11,158.8,157.2,158.8,26629.0,153.9622,154.6341,153.0761,154.6341,26629.0
2022-05-20 15:30:00,158.84,160.51,158.61,160.05,112645.0,154.6731,156.2993,154.4491,155.8513,112645.0
2022-05-23 09:30:00,162.03,162.97,161.05,161.87,21539.0,157.7794,158.6947,156.8251,157.6236,21539.0
2022-05-23 10:00:00,161.71,161.8,160.03,160.72,18011.0,157.4678,157.5554,155.8319,156.5037,18011.0
2022-05-23 10:30:00,160.56,161.9,160.56,161.75,25595.0,156.3479,157.6528,156.3479,157.5067,25595.0
2022-05-23 11:00:00,161.65,162.9,161.49,162.48,16834.0,157.4094,158.6266,157.2535,158.2176,16834.0
2022-05-23 11:30:00,162.71,163.33,162.53,163.1,25053.0,158.4415,159.0453,158.2663,158.8213,25053.0
2022-05-23 12:00:00,163.05,163.42,162.17,162.46,12137.0,158.7726,159.1329,157.9157,158.1981,12137.0
2022-05-23 12:30:00,162.55,162.97,162.08,162.24,6312.0,158.2857,158.6947,157.8281,157.9839,6312.0
2022-05-23 13:00:00,162.28,162.33,161.11,161.84,12353.0,158.0228,158.0715,156.8835,157.5944,12353.0
2022-05-23 13:30:00,161.83,162.66,161.81,162.64,9846.0,157.5846,158.3929,157.5652,158.3734,9846.0
2022-05-23 14:00:00,162.66,162.96,162.4,162.8,9828.0,158.3929,158.685,158.1397,158.5292,9828.0
2022-05-23 14:30:00,162.78,163.35,162.69,163.09,17568.0,158.5097,159.0648,158.4221,158.8116,17568.0
2022-05-23 15:00:00,163.07,163.79,163.0,163.44,20487.0,158.7921,159.4932,158.7239,159.1524,20487.0
2022-05-23 15:30:00,163.44,163.97,163.18,163.85,101251.0,159.1524,159.6685,158.8992,159.5516,101251.0
2022-05-24 09:30:00,163.33,163.66,160.44,161.1,23811.0,159.0453,159.3666,156.2311,156.8738,23811.0
2022-05-24 10:00:00,161.17,161.17,158.2,158.43,55884.0,156.9419,156.9419,154.0499,154.2738,55884.0
2022-05-24 10:30:00,158.23,158.58,157.33,158.13,29475.0,154.0791,154.4199,153.2027,153.9817,29475.0
2022-05-24 11:00:00,158.38,159.1,157.98,158.97,19692.0,154.2251,154.9262,153.8356,154.7997,19692.0
2022-05-24 11:30:00,158.81,160.15,158.53,159.71,25040.0,154.6439,155.9487,154.3712,155.5202,25040.0
2022-05-24 12:00:00,159.87,160.7,159.51,160.03,18786.0,155.676,156.4843,155.3255,155.8319,18786.0
2022-05-24 12:30:00,160.03,160.36,159.37,159.79,35287.0,155.8319,156.1532,155.1892,155.5981,35287.0
2022-05-24 13:00:00,159.75,159.9,159.13,159.82,22171.0,155.5592,155.7053,154.9555,155.6274,22171.0
2022-05-24 13:30:00,159.72,160.62,159.47,160.05,43529.0,155.53,156.4064,155.2865,155.8513,43529.0
2022-05-24 14:00:00,160.11,160.88,159.71,160.08,14812.0,155.9098,156.6596,155.5202,155.8805,14812.0
2022-05-24 14:30:00,159.95,160.16,158.61,159.07,23241.0,155.7539,155.9584,154.4491,154.897,23241.0
2022-05-24 15:00:00,158.88,160.11,158.88,159.92,18693.0,154.712,155.9098,154.712,155.7247,18693.0
2022-05-24 15:30:00,160.11,161.39,159.94,161.26,91637.0,155.9098,157.1562,155.7442,157.0296,91637.0
2022-05-25 09:30:00,160.48,161.01,159.68,160.43,15013.0,156.27,156.7861,155.491,156.2214,15013.0
2022-05-25 10:00:00,160.53,161.27,159.85,161.27,10675.0,156.3187,157.0393,155.6566,157.0393,10675.0
2022-05-25 10:30:00,161.33,161.52,160.8,160.93,30003.0,157.0977,157.2828,156.5817,156.7082,30003.0
2022-05-25 11:00:00,160.83,161.05,160.2,160.2,15939.0,156.6109,156.8251,155.9974,155.9974,15939.0
2022-05-25 11:30:00,160.39,160.65,159.98,160.46,17312.0,156.1824,156.4356,155.7832,156.2506,17312.0
2022-05-25 12:00:00,160.51,160.83,159.68,159.98,13731.0,156.2993,156.6109,155.491,155.7832,13731.0
2022-05-25 12:30:00,160.03,160.26,159.57,160.11,10476.0,155.8319,156.0558,155.3839,155.9098,10476.0
2022-05-25 13:00:00,160.11,160.19,159.76,160.12,11491.0,155.9098,155.9877,155.5689,155.9195,11491.0
2022-05-25 13:30:00,160.1,160.47,159.58,159.6,11381.0,155.9,156.2603,155.3937,155.4131,11381.0
2022-05-25 14:00:00,159.61,160.46,158.83,160.15,25156.0,155.4229,156.2506,154.6633,155.9487,25156.0
2022-05-25 14:30:00,160.33,161.26,160.12,161.03,19195.0,156.124,157.0296,155.9195,156.8056,19195.0
2022-05-25 15:00:00,161.11,161.61,161.08,161.33,24817.0,156.8835,157.3704,156.8543,157.0977,24817.0
2022-05-25 15:30:00,161.25,161.63,160.21,160.6,81140.0,157.0198,157.3899,156.0071,156.3869,81140.0
2022-05-26 09:30:00,162.28,163.66,161.71,163.66,11430.0,158.4076,159.7547,157.8512,159.7547,11430.0
2022-05-26 10:00:00,163.47,165.27,163.0,165.1,10649.0,159.5692,161.3262,159.1104,161.1603,10649.0
2022-05-26 10:30:00,165.06,165.06,163.84,164.53,10889.0,161.1213,161.1213,159.9304,160.6039,10889.0
2022-05-26 11:00:00,164.7,165.02,164.45,164.72,5895.0,160.7698,161.0822,160.5258,160.7894,5895.0
2022-05-26 11:30:00,164.58,164.65,164.07,164.34,6449.0,160.6527,160.721,160.1549,160.4184,6449.0
2022-05-26 12:00:00,164.21,164.86,164.21,164.86,4684.0,160.2915,160.926,160.2915,160.926,4684.0
2022-05-26 12:30:00,164.81,165.18,164.61,165.11,6003.0,160.8772,161.2384,160.682,161.1701,6003.0
2022-05-26 13:00:00,165.1,165.45,164.9,165.08,4624.0,161.1603,161.5019,160.9651,161.1408,4624.0
2022-05-26 13:30:00,165.07,165.37,164.68,165.0,8944.0,161.131,161.4239,160.7503,161.0627,8944.0
2022-05-26 14:00:00,164.97,165.05,164.57,164.85,6155.0,161.0334,161.1115,160.6429,160.9163,6155.0
2022-05-26 14:30:00,164.66,164.66,164.37,164.49,6418.0,160.7308,160.7308,160.4477,160.5649,6418.0
2022-05-26 15:00:00,164.39,164.53,163.96,164.36,13231.0,160.4672,160.6039,160.0475,160.438,13231.0
2022-05-26 15:30:00,164.47,165.36,164.14,164.33,43523.0,160.5453,161.4141,160.2232,160.4087,43523.0
2022-05-27 09:30:00,165.77,168.52,165.77,167.36,19038.0,161.8143,164.4987,161.8143,163.3664,19038.0
2022-05-27 10:00:00,167.37,167.85,166.83,167.16,12503.0,163.3761,163.8447,162.849,163.1711,12503.0
2022-05-27 10:30:00,167.34,167.5,166.87,166.98,9434.0,163.3468,163.503,162.8881,162.9954,9434.0
2022-05-27 11:00:00,167.12,168.12,166.92,167.95,7196.0,163.1321,164.1082,162.9369,163.9423,7196.0
2022-05-27 11:30:00,167.85,168.53,167.58,168.33,8323.0,163.8447,164.5084,163.5811,164.3132,8323.0
2022-05-27 12:00:00,168.27,168.51,167.94,168.09,9909.0,164.2547,164.4889,163.9325,164.0789,9909.0
2022-05-27 12:30:00,168.22,168.83,167.94,168.83,17393.0,164.2058,164.8013,163.9325,164.8013,17393.0
2022-05-27 13:00:00,168.92,168.97,168.19,168.29,6487.0,164.8891,164.9379,164.1766,164.2742,6487.0
2022-05-27 13:30:00,168.35,168.38,167.88,168.11,5573.0,164.3327,164.362,163.874,164.0985,5573.0
2022-05-27 14:00:00,168.14,168.61,168.14,168.34,6536.0,164.1278,164.5865,164.1278,164.323,6536.0
2022-05-27 14:30:00,168.36,168.9,168.2,168.89,14559.0,164.3425,164.8696,164.1863,164.8599,14559.0
2022-05-27 15:00:00,168.96,169.68,168.96,169.54,7131.0,164.9282,165.631,164.9282,165.4943,7131.0
2022-05-27 15:30:00,169.54,169.74,169.1,169.71,41702.0,165.4943,165.6896,165.0648,165.6603,41702.0
2022-05-31 09:30:00,167.33,167.33,164.11,164.11,27046.0,163.3371,163.3371,160.1939,160.1939,27046.0
2022-05-31 10:00:00,164.14,165.21,163.51,164.52,37029.0,160.2232,161.2677,159.6082,160.5941,37029.0
2022-05-31 10:30:00,164.39,165.3,164.39,164.86,25772.0,160.4672,161.3555,160.4672,160.926,25772.0
2022-05-31 11:00:00,165.0,165.23,163.85,164.33,18581.0,161.0627,161.2872,159.9401,160.4087,18581.0
2022-05-31 11:30:00,164.22,165.3,164.01,165.15,19171.0,160.3013,161.3555,160.0963,161.2091,19171.0
2022-05-31 12:00:00,165.15,165.17,164.25,164.6,11892.0,161.2091,161.2286,160.3306,160.6722,11892.0
2022-05-31 12:30:00,164.72,165.99,164.63,165.32,19494.0,160.7894,162.0291,160.7015,161.375,19494.0
2022-05-31 13:00:00,165.48,165.55,164.64,164.93,10053.0,161.5312,161.5996,160.7113,160.9944,10053.0
2022-05-31 13:30:00,164.91,166.0,164.87,166.0,21604.0,160.9748,162.0388,160.9358,162.0388,21604.0
2022-05-31 14:00:00,165.93,166.41,165.48,165.77,60847.0,161.9705,162.439,161.5312,161.8143,60847.0
2022-05-31 14:30:00,165.7,165.89,164.03,164.5,29214.0,161.746,161.9314,160.1158,160.5746,29214.0
2022-05-31 15:00:00,164.45,164.99,164.18,164.7,21977.0,160.5258,161.0529,160.2623,160.7698,21977.0
2022-05-31 15:30:00,164.74,165.39,164.6,164.85,103362.0,160.8089,161.4434,160.6722,160.9163,103362.0
2022-06-01 09:30:00,165.9,166.25,163.99,163.99,19188.0,161.9412,162.2829,160.0768,160.0768,19188.0
2022-06-01 10:00:00,163.96,164.03,162.6,162.83,20220.0,160.0475,160.1158,158.72,158.9445,20220.0
2022-06-01 10:30:00,162.85,162.85,162.24,162.72,18910.0,158.964,158.964,158.3685,158.8371,18910.0
2022-06-01 11:00:00,162.62,162.95,161.92,162.09,10142.0,158.7395,159.0616,158.0562,158.2221,10142.0
2022-06-01 11:30:00,162.15,162.3,161.52,161.53,11224.0,158.2807,158.4271,157.6657,157.6755,11224.0
2022-06-01 12:00:00,161.55,162.43,161.29,161.88,14795.0,157.695,158.554,157.4412,158.0171,14795.0
2022-06-01 12:30:00,161.83,162.41,161.61,162.05,12681.0,157.9683,158.5345,157.7536,158.1831,12681.0
2022-06-01 13:00:00,162.17,162.99,161.91,162.99,24414.0,158.3002,159.1006,158.0464,159.1006,24414.0
2022-06-01 13:30:00,162.78,163.41,162.78,163.18,16810.0,158.8957,159.5106,158.8957,159.2861,16810.0
2022-06-01 14:00:00,163.25,164.32,162.86,163.91,13492.0,159.3544,160.3989,158.9737,159.9987,13492.0
2022-06-01 14:30:00,163.96,164.49,163.82,164.13,16263.0,160.0475,160.5649,159.9108,160.2134,16263.0
2022-06-01 15:00:00,164.24,165.23,164.23,165.0,22793.0,160.3208,161.2872,160.3111,161.0627,22793.0
2022-06-01 15:30:00,165.05,165.41,164.48,164.51,87116.0,161.1115,161.4629,160.5551,160.5844,87116.0
2022-06-02 09:30:00,165.96,166.12,164.3,165.03,26743.0,161.9998,162.156,160.3794,161.092,26743.0
2022-06-02 10:00:00,164.97,165.55,163.97,164.24,21435.0,161.0334,161.5996,160.0573,160.3208,21435.0
2022-06-02 10:30:00,164.42,165.28,164.23,165.28,13659.0,160.4965,161.336,160.3111,161.336,13659.0
2022-06-02 11:00:00,165.2,166.21,165.2,165.77,13818.0,161.2579,162.2438,161.2579,161.8143,13818.0
2022-06-02 11:30:00,166.03,166.54,165.49,165.9,7421.0,162.0681,162.5659,161.541,161.9412,7421.0
2022-06-02 12:00:00,166.02,167.91,166.02,167.59,22710.0,162.0583,163.9032,162.0583,163.5909,22710.0
2022-06-02 12:30:00,167.63,167.81,167.16,167.37,18771.0,163.6299,163.8056,163.1711,163.3761,18771.0
2022-06-02 13:00:00,167.49,167.49,166.88,167.23,24316.0,163.4933,163.4933,162.8978,163.2395,24316.0
2022-06-02 13:30:00,167.39,167.84,167.13,167.76,10024.0,163.3957,163.8349,163.1419,163.7568,10024.0
2022-06-02 14:00:00,167.63,168.31,167.63,168.08,11115.0,163.6299,164.2937,163.6299,164.0692,11115.0
2022-06-02 14:30:00,168.14,168.43,167.69,167.84,17023.0,164.1278,164.4108,163.6885,163.8349,17023.0
2022-06-02 15:00:00,167.84,168.68,167.84,168.1,14297.0,163.8349,164.6549,163.8349,164.0887,14297.0
2022-06-02 15:30:00,168.11,168.55,167.75,168.4,100583.0,164.0985,164.528,163.7471,164.3816,100583.0
2022-06-03 09:30:00,167.31,167.87,165.54,166.51,86796.0,163.3176,163.8642,161.5898,162.5367,86796.0
2022-06-03 10:00:00,166.44,167.29,166.0,166.0,16878.0,162.4683,163.298,162.0388,162.0388,16878.0
2022-06-03 10:30:00,166.2,166.96,165.82,166.7,11034.0,162.234,162.9759,161.8631,162.7221,11034.0
2022-06-03 11:00:00,166.68,166.68,165.27,165.27,12125.0,162.7026,162.7026,161.3262,161.3262,12125.0
2022-06-03 11:30:00,165.32,166.35,165.22,166.17,14043.0,161.375,162.3805,161.2774,162.2048,14043.0
2022-06-03 12:00:00,166.28,166.54,165.65,166.05,9325.0,162.3121,162.5659,161.6972,162.0876,9325.0
2022-06-03 12:30:00,165.99,166.08,165.28,166.08,10818.0,162.0291,162.1169,161.336,162.1169,10818.0
2022-06-03 13:00:00,165.99,166.54,165.59,165.78,15658.0,162.0291,162.5659,161.6386,161.8241,15658.0
2022-06-03 13:30:00,165.67,165.88,164.78,165.0,31471.0,161.7167,161.9217,160.8479,161.0627,31471.0
2022-06-03 14:00:00,164.95,165.98,164.78,165.97,17190.0,161.0139,162.0193,160.8479,162.0095,17190.0
2022-06-03 14:30:00,166.11,166.11,165.36,165.55,17091.0,162.1462,162.1462,161.4141,161.5996,17091.0
2022-06-03 15:00:00,165.54,165.65,164.91,165.34,27364.0,161.5898,161.6972,160.9748,161.3946,27364.0
2022-06-03 15:30:00,165.29,166.19,165.04,165.83,51576.0,161.3458,162.2243,161.1017,161.8729,51576.0
2022-06-06 09:30:00,167.17,167.66,166.24,166.74,18585.0,163.1809,163.6592,162.2731,162.7612,18585.0
2022-06-06 10:00:00,166.85,167.8,166.53,166.74,42136.0,162.8685,163.7959,162.5562,162.7612,42136.0
2022-06-06 10:30:00,166.62,167.45,166.47,167.45,9556.0,162.644,163.4542,162.4976,163.4542,9556.0
2022-06-06 11:00:00,167.4,167.52,166.47,166.63,10260.0,163.4054,163.5225,162.4976,162.6538,10260.0
2022-06-06 11:30:00,166.67,166.95,166.56,166.87,6990.0,162.6928,162.9662,162.5855,162.8881,6990.0
2022-06-06 12:00:00,166.92,166.92,165.9,165.91,7605.0,162.9369,162.9369,161.9412,161.951,7605.0
2022-06-06 12:30:00,165.94,166.68,165.93,166.58,8573.0,161.9803,162.7026,161.9705,162.605,8573.0
2022-06-06 13:00:00,166.49,166.55,166.08,166.46,9697.0,162.5171,162.5757,162.1169,162.4878,9697.0
2022-06-06 13:30:00,166.42,166.87,166.38,166.73,12361.0,162.4488,162.8881,162.4098,162.7514,12361.0
2022-06-06 14:00:00,166.67,166.87,166.03,166.07,8487.0,162.6928,162.8881,162.0681,162.1072,8487.0
2022-06-06 14:30:00,166.03,167.29,166.01,167.2,27168.0,162.0681,163.298,162.0486,163.2102,27168.0
2022-06-06 15:00:00,166.99,167.23,166.66,166.71,24523.0,163.0052,163.2395,162.6831,162.7319,24523.0
2022-06-06 15:30:00,166.71,167.06,166.29,166.65,67705.0,162.7319,163.0735,162.3219,162.6733,67705.0
2022-06-07 09:30:00,164.99,165.6,164.42,165.23,14749.0,161.0529,161.6484,160.4965,161.2872,14749.0
2022-06-07 10:00:00,165.19,167.15,165.11,167.15,10067.0,161.2481,163.1614,161.1701,163.1614,10067.0
2022-06-07 10:30:00,167.17,168.1,167.07,168.0,12774.0,163.1809,164.0887,163.0833,163.9911,12774.0
2022-06-07 11:00:00,168.25,168.47,167.65,167.98,8435.0,164.2351,164.4499,163.6494,163.9716,8435.0
2022-06-07 11:30:00,167.79,168.15,167.38,167.7,6885.0,163.7861,164.1375,163.3859,163.6983,6885.0
2022-06-07 12:00:00,167.63,167.92,167.0,167.36,6243.0,163.6299,163.913,163.015,163.3664,6243.0
2022-06-07 12:30:00,167.36,168.35,167.36,168.05,7832.0,163.3664,164.3327,163.3664,164.0399,7832.0
2022-06-07 13:00:00,168.04,168.52,167.96,168.46,5050.0,164.0301,164.4987,163.9521,164.4401,5050.0
2022-06-07 13:30:00,168.54,168.66,167.97,168.25,8886.0,164.5182,164.6353,163.9618,164.2351,8886.0
2022-06-07 14:00:00,168.2,168.68,168.12,168.53,8320.0,164.1863,164.6549,164.1082,164.5084,8320.0
2022-06-07 14:30:00,168.61,168.93,168.38,168.64,12256.0,164.5865,164.8989,164.362,164.6158,12256.0
2022-06-07 15:00:00,168.65,169.44,168.65,169.38,9995.0,164.6256,165.3967,164.6256,165.3382,9995.0
2022-06-07 15:30:00,169.38,169.79,169.08,169.23,75564.0,165.3382,165.7384,165.0453,165.1917,75564.0
2022-06-08 09:30:00,167.37,168.02,166.5,166.96,18483.0,163.3761,164.0106,162.5269,162.9759,18483.0
2022-06-08 10:00:00,167.05,167.05,165.75,166.13,6873.0,163.0638,163.0638,161.7948,162.1657,6873.0
2022-06-08 10:30:00,166.23,166.65,165.82,166.15,7606.0,162.2633,162.6733,161.8631,162.1852,7606.0
2022-06-08 11:00:00,166.27,166.5,165.96,166.28,8160.0,162.3024,162.5269,161.9998,162.3121,8160.0
2022-06-08 11:30:00,166.22,166.29,165.43,165.65,8670.0,162.2536,162.3219,161.4824,161.6972,8670.0
2022-06-08 12:00:00,165.86,165.95,164.66,164.72,10192.0,161.9022,161.99,160.7308,160.7894,10192.0
2022-06-08 12:30:00,164.74,164.74,163.79,164.22,20789.0,160.8089,160.8089,159.8816,160.3013,20789.0
2022-06-08 13:00:00,164.2,164.66,163.97,164.32,3587.0,160.2818,160.7308,160.0573,160.3989,3587.0
2022-06-08 13:30:00,164.25,164.29,163.73,164.02,6473.0,160.3306,160.3696,159.823,160.1061,6473.0
2022-06-08 14:00:00,164.04,164.07,163.11,163.45,15722.0,160.1256,160.1549,159.2178,159.5497,15722.0
2022-06-08 14:30:00,163.47,163.74,163.21,163.32,15593.0,159.5692,159.8328,159.3154,159.4228,15593.0
2022-06-08 15:00:00,163.23,163.65,162.92,163.55,12280.0,159.3349,159.7449,159.0323,159.6473,12280.0
2022-06-08 15:30:00,163.55,163.64,162.73,162.99,61795.0,159.6473,159.7351,158.8469,159.1006,61795.0
2022-06-09 09:30:00,162.07,163.28,161.2,163.11,16204.0,158.2026,159.3837,157.3534,159.2178,16204.0
2022-06-09 10:00:00,163.16,163.29,162.17,163.08,17746.0,159.2666,159.3935,158.3002,159.1885,17746.0
2022-06-09 10:30:00,163.33,163.6,162.84,163.41,10775.0,159.4325,159.6961,158.9542,159.5106,10775.0
2022-06-09 11:00:00,163.42,164.01,163.01,163.83,10122.0,159.5204,160.0963,159.1202,159.9206,10122.0
2022-06-09 11:30:00,163.82,163.97,163.13,163.71,8016.0,159.9108,160.0573,159.2373,159.8035,8016.0
2022-06-09 12:00:00,163.81,164.31,163.28,164.06,7950.0,159.9011,160.3891,159.3837,160.1451,7950.0
2022-06-09 12:30:00,163.89,164.32,163.74,164.32,4965.0,159.9792,160.3989,159.8328,160.3989,4965.0
2022-06-09 13:00:00,164.4,164.5,163.63,163.66,8344.0,160.477,160.5746,159.7254,159.7547,8344.0
2022-06-09 13:30:00,163.68,164.1,163.28,163.28,16768.0,159.7742,160.1842,159.3837,159.3837,16768.0
2022-06-09 14:00:00,163.4,163.72,163.04,163.34,10416.0,159.5009,159.8132,159.1495,159.4423,10416.0
2022-06-09 14:30:00,162.9,163.32,162.68,163.03,16097.0,159.0128,159.4228,158.798,159.1397,16097.0
2022-06-09 15:00:00,162.93,163.24,162.59,162.82,11599.0,159.0421,159.3447,158.7102,158.9347,11599.0
2022-06-09 15:30:00,162.72,162.8,161.03,161.17,143918.0,158.8371,158.9152,157.1874,157.3241,143918.0
2022-06-10 09:30:00,157.0,157.77,156.25,157.03,39282.0,153.2536,154.0052,152.5215,153.2829,39282.0
2022-06-10 10:00:00,156.81,156.81,155.38,155.55,21777.0,153.0681,153.0681,151.6722,151.8382,21777.0
2022-06-10 10:30:00,155.6,156.82,155.53,155.57,25311.0,151.887,153.0779,151.8187,151.8577,25311.0
2022-06-10 11:00:00,155.8,156.2,155.07,155.49,13398.0,152.0822,152.4727,151.3696,151.7796,13398.0
2022-06-10 11:30:00,155.69,155.69,154.88,155.68,12218.0,151.9748,151.9748,151.1842,151.9651,12218.0
2022-06-10 12:00:00,155.66,156.25,155.6,155.98,16824.0,151.9456,152.5215,151.887,152.2579,16824.0
2022-06-10 12:30:00,156.07,156.58,155.85,156.58,16304.0,152.3458,152.8436,152.131,152.8436,16304.0
2022-06-10 13:00:00,156.61,157.11,156.33,156.91,12270.0,152.8729,153.361,152.5996,153.1657,12270.0
2022-06-10 13:30:00,156.59,157.6,156.45,157.19,26204.0,152.8534,153.8393,152.7167,153.439,26204.0
2022-06-10 14:00:00,157.22,157.41,156.67,156.68,15544.0,153.4683,153.6538,152.9315,152.9412,15544.0
2022-06-10 14:30:00,156.73,157.64,156.63,157.62,21721.0,152.99,153.8783,152.8924,153.8588,21721.0
2022-06-10 15:00:00,157.67,158.2,157.03,157.74,24894.0,153.9076,154.4249,153.2829,153.9759,24894.0
2022-06-10 15:30:00,157.63,157.87,156.29,156.43,62748.0,153.8686,154.1028,152.5605,152.6972,62748.0
2022-06-13 09:30:00,151.99,153.96,151.51,153.09,66332.0,148.3631,150.2861,147.8946,149.4369,66332.0
2022-06-13 10:00:00,153.05,153.21,151.82,152.53,26865.0,149.3978,149.554,148.1972,148.8902,26865.0
2022-06-13 10:30:00,152.49,152.5,151.53,152.01,33978.0,148.8512,148.861,147.9141,148.3827,33978.0
2022-06-13 11:00:00,151.91,152.4,151.41,152.21,42001.0,148.285,148.7634,147.797,148.5779,42001.0
2022-06-13 11:30:00,152.38,153.12,151.85,152.91,51090.0,148.7438,149.4662,148.2265,149.2612,51090.0
2022-06-13 12:00:00,152.87,154.07,152.87,153.89,18372.0,149.2221,150.3935,149.2221,150.2178,18372.0
2022-06-13 12:30:00,153.86,154.45,153.52,153.58,25908.0,150.1885,150.7644,149.8566,149.9152,25908.0
2022-06-13 13:00:00,153.61,153.94,153.47,153.84,19686.0,149.9445,150.2666,149.8078,150.169,19686.0
2022-06-13 13:30:00,153.78,155.11,153.46,154.33,17594.0,150.1104,151.4087,149.7981,150.6473,17594.0
2022-06-13 14:00:00,154.4,154.4,153.19,153.82,43724.0,150.7156,150.7156,149.5345,150.1495,43724.0
2022-06-13 14:30:00,153.77,154.76,153.4,153.77,35218.0,150.1007,151.067,149.7395,150.1007,35218.0
2022-06-13 15:00:00,153.75,154.28,152.86,152.87,29381.0,150.0811,150.5985,149.2124,149.2221,29381.0
2022-06-13 15:30:00,152.79,153.28,152.21,153.03,126400.0,149.144,149.6224,148.5779,149.3783,126400.0
2022-06-14 09:30:00,152.91,153.19,151.24,152.07,119029.0,149.2612,149.5345,147.631,148.4412,119029.0
2022-06-14 10:00:00,152.0,152.0,150.69,150.96,31521.0,148.3729,148.3729,147.0942,147.3577,31521.0
2022-06-14 10:30:00,150.94,152.31,150.8,151.92,26624.0,147.3382,148.6755,147.2015,148.2948,26624.0
2022-06-14 11:00:00,151.86,152.18,151.29,151.63,37303.0,148.2362,148.5486,147.6798,148.0117,37303.0
2022-06-14 11:30:00,151.61,152.06,151.15,151.34,37199.0,147.9922,148.4315,147.5432,147.7286,37199.0
2022-06-14 12:00:00,151.32,151.32,150.39,150.61,24226.0,147.7091,147.7091,146.8013,147.0161,24226.0
2022-06-14 12:30:00,150.64,151.22,150.62,151.18,17847.0,147.0453,147.6115,147.0258,147.5725,17847.0
2022-06-14 13:00:00,151.2,152.41,150.83,151.84,23964.0,147.592,148.7731,147.2308,148.2167,23964.0
2022-06-14 13:30:00,151.71,151.76,151.15,151.34,24759.0,148.0898,148.1386,147.5432,147.7286,24759.0
2022-06-14 14:00:00,151.46,152.05,151.3,151.85,16747.0,147.8458,148.4217,147.6896,148.2265,16747.0
2022-06-14 14:30:00,151.76,152.07,151.23,151.26,19318.0,148.1386,148.4412,147.6213,147.6506,19318.0
2022-06-14 15:00:00,151.25,151.35,150.34,151.02,24400.0,147.6408,147.7384,146.7525,147.4163,24400.0
2022-06-14 15:30:00,151.07,151.77,150.97,151.09,124599.0,147.4651,148.1484,147.3675,147.4846,124599.0
2022-06-15 09:30:00,152.82,152.97,151.39,151.39,19020.0,149.1733,149.3197,147.7775,147.7775,19020.0
2022-06-15 10:00:00,151.59,152.37,150.76,151.31,20095.0,147.9727,148.7341,147.1625,147.6994,20095.0
2022-06-15 10:30:00,151.25,151.67,150.6,150.9,22690.0,147.6408,148.0508,147.0063,147.2991,22690.0
2022-06-15 11:00:00,150.94,151.14,149.69,150.2,16932.0,147.3382,147.5334,146.118,146.6158,16932.0
2022-06-15 11:30:00,150.12,151.34,149.82,151.25,17452.0,146.5378,147.7286,146.2449,147.6408,17452.0
2022-06-15 12:00:00,151.12,151.41,150.87,151.28,8363.0,147.5139,147.797,147.2699,147.6701,8363.0
2022-06-15 12:30:00,151.23,151.25,150.04,150.41,16750.0,147.6213,147.6408,146.4597,146.8208,16750.0
2022-06-15 13:00:00,150.43,150.86,150.28,150.77,11929.0,146.8404,147.2601,146.6939,147.1722,11929.0
2022-06-15 13:30:00,150.93,151.18,150.56,151.18,29275.0,147.3284,147.5725,146.9673,147.5725,29275.0
2022-06-15 14:00:00,151.05,151.33,149.54,150.18,42358.0,147.4456,147.7189,145.9716,146.5963,42358.0
2022-06-15 14:30:00,150.02,152.88,148.99,151.33,32792.0,146.4401,149.2319,145.4347,147.7189,32792.0
2022-06-15 15:00:00,151.57,153.32,151.45,153.32,22099.0,147.9532,149.6614,147.836,149.6614,22099.0
2022-06-15 15:30:00,153.26,154.17,151.38,151.48,125471.0,149.6028,150.4911,147.7677,147.8653,125471.0
2022-06-16 09:30:00,147.98,148.84,146.89,147.18,61683.0,144.4488,145.2883,143.3848,143.6679,61683.0
2022-06-16 10:00:00,146.89,147.01,145.36,147.01,25132.0,143.3848,143.502,141.8913,143.502,25132.0
2022-06-16 10:30:00,146.82,147.31,145.58,145.6,26193.0,143.3165,143.7948,142.1061,142.1256,26193.0
2022-06-16 11:00:00,145.46,146.92,145.34,146.81,16275.0,141.989,143.4141,141.8718,143.3067,16275.0
2022-06-16 11:30:00,146.84,147.38,146.37,146.89,16014.0,143.336,143.8631,142.8772,143.3848,16014.0
2022-06-16 12:00:00,146.98,147.05,145.67,146.22,13764.0,143.4727,143.541,142.1939,142.7308,13764.0
2022-06-16 12:30:00,146.22,146.31,145.44,145.9,17282.0,142.7308,142.8187,141.9694,142.4185,17282.0
2022-06-16 13:00:00,145.99,146.59,145.59,146.31,9401.0,142.5063,143.092,142.1159,142.8187,9401.0
2022-06-16 13:30:00,146.39,146.39,144.86,144.86,14280.0,142.8968,142.8968,141.4033,141.4033,14280.0
2022-06-16 14:00:00,144.85,145.45,144.33,144.33,23430.0,141.3935,141.9792,140.8859,140.8859,23430.0
2022-06-16 14:30:00,144.43,145.09,144.27,144.38,13169.0,140.9835,141.6278,140.8274,140.9347,13169.0
2022-06-16 15:00:00,144.57,145.29,144.49,145.0,17357.0,141.1202,141.823,141.0421,141.5399,17357.0
2022-06-16 15:30:00,144.97,145.15,144.09,145.0,115685.0,141.5106,141.6864,140.6516,141.5399,115685.0
2022-06-17 09:30:00,145.5,148.17,143.9,147.01,198925.0,142.028,144.6343,140.4662,143.502,198925.0
2022-06-17 10:00:00,147.15,147.15,145.01,145.03,27619.0,143.6386,143.6386,141.5497,141.5692,27619.0
2022-06-17 10:30:00,145.03,145.28,143.24,144.41,21150.0,141.5692,141.8133,139.8219,140.964,21150.0
2022-06-17 11:00:00,144.23,144.9,143.98,144.76,16212.0,140.7883,141.4423,140.5443,141.3057,16212.0
2022-06-17 11:30:00,145.12,145.37,144.45,144.45,44443.0,141.6571,141.9011,141.0031,141.0031,44443.0
2022-06-17 12:00:00,144.25,144.55,143.94,144.18,24274.0,140.8078,141.1007,140.5052,140.7395,24274.0
2022-06-17 12:30:00,144.14,144.23,143.36,143.9,24957.0,140.7005,140.7883,139.9391,140.4662,24957.0
2022-06-17 13:00:00,143.7,145.36,143.7,144.71,18402.0,140.271,141.8913,140.271,141.2569,18402.0
2022-06-17 13:30:00,144.79,145.84,144.75,145.63,22448.0,141.3349,142.3599,141.2959,142.1549,22448.0
2022-06-17 14:00:00,145.76,146.49,145.62,146.04,26543.0,142.2818,142.9944,142.1451,142.5551,26543.0
2022-06-17 14:30:00,145.98,146.8,145.69,146.05,19393.0,142.4965,143.297,142.2135,142.5649,19393.0
2022-06-17 15:00:00,146.12,146.33,144.86,146.01,42296.0,142.6332,142.8382,141.4033,142.5258,42296.0
2022-06-17 15:30:00,146.06,146.06,144.56,144.65,88390.0,142.5746,142.5746,141.1104,141.1983,88390.0
2022-06-21 09:30:00,145.75,146.22,143.32,145.88,70483.0,142.272,142.7308,139.9,142.3989,70483.0
2022-06-21 10:00:00,145.77,146.52,144.97,145.3,25353.0,142.2916,143.0237,141.5106,141.8328,25353.0
2022-06-21 10:30:00,145.16,145.53,144.7,144.94,16316.0,141.6961,142.0573,141.2471,141.4814,16316.0
2022-06-21 11:00:00,144.91,144.91,143.79,143.96,34958.0,141.4521,141.4521,140.3588,140.5248,34958.0
2022-06-21 11:30:00,144.07,144.54,143.79,144.13,35675.0,140.6321,141.0909,140.3588,140.6907,35675.0
2022-06-21 12:00:00,144.13,144.28,143.36,143.72,20152.0,140.6907,140.8371,139.9391,140.2905,20152.0
2022-06-21 12:30:00,143.77,144.21,143.53,144.21,20782.0,140.3393,140.7688,140.105,140.7688,20782.0
2022-06-21 13:00:00,144.21,144.3,143.35,143.49,19686.0,140.7688,140.8566,139.9293,140.066,19686.0
2022-06-21 13:30:00,143.61,144.11,143.61,143.61,20024.0,140.1831,140.6712,140.1831,140.1831,20024.0
2022-06-21 14:00:00,143.69,144.01,143.47,143.72,17064.0,140.2612,140.5736,140.0464,140.2905,17064.0
2022-06-21 14:30:00,143.74,144.73,143.7,144.73,15156.0,140.31,141.2764,140.271,141.2764,15156.0
2022-06-21 15:00:00,144.72,145.14,144.69,144.91,25825.0,141.2666,141.6766,141.2373,141.4521,25825.0
2022-06-21 15:30:00,145.01,145.01,144.34,144.66,124612.0,141.5497,141.5497,140.8957,141.208,124612.0
2022-06-22 09:30:00,142.44,143.82,141.79,142.8,31706.0,139.041,140.3881,138.4065,139.3924,31706.0
2022-06-22 10:00:00,142.35,143.4,142.0,143.25,16911.0,138.9532,139.9781,138.6115,139.8317,16911.0
2022-06-22 10:30:00,143.28,143.38,141.69,141.81,26866.0,139.861,139.9586,138.3089,138.4261,26866.0
2022-06-22 11:00:00,141.71,142.33,141.32,142.33,31917.0,138.3284,138.9336,137.9477,138.9336,31917.0
2022-06-22 11:30:00,142.37,143.12,142.12,142.82,18965.0,138.9727,139.7048,138.7287,139.412,18965.0
2022-06-22 12:00:00,142.88,143.45,142.62,143.08,20538.0,139.4705,140.0269,139.2167,139.6658,20538.0
2022-06-22 12:30:00,143.02,143.79,142.98,143.79,13366.0,139.6072,140.3588,139.5681,140.3588,13366.0
2022-06-22 13:00:00,143.9,144.09,143.41,144.03,10259.0,140.4662,140.6516,139.9879,140.5931,10259.0
2022-06-22 13:30:00,143.9,143.96,143.51,143.83,9085.0,140.4662,140.5248,140.0855,140.3979,9085.0
2022-06-22 14:00:00,143.88,144.81,143.83,144.29,14369.0,140.4467,141.3545,140.3979,140.8469,14369.0
2022-06-22 14:30:00,144.4,144.89,144.28,144.57,23936.0,140.9543,141.4326,140.8371,141.1202,23936.0
2022-06-22 15:00:00,144.61,144.83,143.95,144.02,19241.0,141.1592,141.374,140.515,140.5833,19241.0
2022-06-22 15:30:00,143.91,144.35,143.74,143.79,79562.0,140.4759,140.9054,140.31,140.3588,79562.0
2022-06-23 09:30:00,143.46,144.53,143.09,143.57,44837.0,140.0367,141.0811,139.6755,140.1441,44837.0
2022-06-23 10:00:00,143.5,143.5,142.05,142.22,14862.0,140.0757,140.0757,138.6603,138.8263,14862.0
2022-06-23 10:30:00,142.33,143.14,142.0,142.45,29062.0,138.9336,139.7243,138.6115,139.0508,29062.0
2022-06-23 11:00:00,142.36,143.75,142.3,143.32,44656.0,138.9629,140.3198,138.9044,139.9,44656.0
2022-06-23 11:30:00,143.31,143.72,142.13,142.14,21273.0,139.8903,140.2905,138.7384,138.7482,21273.0
2022-06-23 12:00:00,142.14,142.48,141.79,142.29,15617.0,138.7482,139.0801,138.4065,138.8946,15617.0
2022-06-23 12:30:00,142.29,142.61,141.5,141.59,14954.0,138.8946,139.207,138.1235,138.2113,14954.0
2022-06-23 13:00:00,141.53,142.15,141.36,141.61,10851.0,138.1527,138.7579,137.9868,138.2308,10851.0
2022-06-23 13:30:00,141.68,142.19,141.46,142.19,13778.0,138.2992,138.797,138.0844,138.797,13778.0
2022-06-23 14:00:00,142.17,142.29,141.73,142.0,18541.0,138.7775,138.8946,138.348,138.6115,18541.0
2022-06-23 14:30:00,142.04,142.12,141.69,142.02,31849.0,138.6506,138.7287,138.3089,138.631,31849.0
2022-06-23 15:00:00,142.06,142.27,141.82,141.95,45498.0,138.6701,138.8751,138.4358,138.5627,45498.0
2022-06-23 15:30:00,141.93,142.33,141.18,141.43,170424.0,138.5432,138.9336,137.8111,138.0551,170424.0
2022-06-24 09:30:00,142.72,144.46,142.18,143.75,56195.0,139.3143,141.0128,138.7872,140.3198,56195.0
2022-06-24 10:00:00,143.83,145.27,143.83,144.61,59901.0,140.3979,141.8035,140.3979,141.1592,59901.0
2022-06-24 10:30:00,144.71,145.55,144.17,144.58,105570.0,141.2569,142.0768,140.7297,141.13,105570.0
2022-06-24 11:00:00,144.59,145.06,144.27,144.97,49279.0,141.1397,141.5985,140.8274,141.5106,49279.0
2022-06-24 11:30:00,144.94,145.19,144.79,145.02,76014.0,141.4814,141.7254,141.3349,141.5595,76014.0
2022-06-24 12:00:00,144.97,145.64,144.9,145.3,60339.0,141.5106,142.1647,141.4423,141.8328,60339.0
2022-06-24 12:30:00,145.28,145.63,145.17,145.3,27229.0,141.8133,142.1549,141.7059,141.8328,27229.0
2022-06-24 13:00:00,145.25,145.65,145.24,145.56,42471.0,141.784,142.1744,141.7742,142.0866,42471.0
2022-06-24 13:30:00,145.53,145.65,145.0,145.0,45275.0,142.0573,142.1744,141.5399,141.5399,45275.0
2022-06-24 14:00:00,145.01,145.43,144.96,145.43,40753.0,141.5497,141.9597,141.5009,141.9597,40753.0
2022-06-24 14:30:00,145.43,145.85,145.22,145.8,42434.0,141.9597,142.3697,141.7547,142.3208,42434.0
2022-06-24 15:00:00,145.91,146.29,145.85,146.09,36655.0,142.4282,142.7992,142.3697,142.6039,36655.0
2022-06-24 15:30:00,146.09,146.2,145.54,145.87,269607.0,142.6039,142.7113,142.067,142.3892,269607.0
2022-06-27 09:30:00,146.67,146.67,143.36,144.19,24777.0,143.1701,143.1701,139.9391,140.7493,24777.0
2022-06-27 10:00:00,144.64,145.71,144.16,145.26,32874.0,141.1885,142.233,140.72,141.7937,32874.0
2022-06-27 10:30:00,145.22,146.34,144.93,145.95,27767.0,141.7547,142.848,141.4716,142.4673,27767.0
2022-06-27 11:00:00,145.83,146.29,145.62,146.19,13953.0,142.3501,142.7992,142.1451,142.7015,13953.0
2022-06-27 11:30:00,146.19,146.5,145.83,146.33,14704.0,142.7015,143.0041,142.3501,142.8382,14704.0
2022-06-27 12:00:00,146.25,146.31,145.65,145.88,13982.0,142.7601,142.8187,142.1744,142.3989,13982.0
2022-06-27 12:30:00,145.85,145.97,145.51,145.71,15790.0,142.3697,142.4868,142.0378,142.233,15790.0
2022-06-27 13:00:00,145.7,145.7,145.17,145.19,21401.0,142.2232,142.2232,141.7059,141.7254,21401.0
2022-06-27 13:30:00,145.12,145.28,144.92,145.15,16520.0,141.6571,141.8133,141.4618,141.6864,16520.0
2022-06-27 14:00:00,145.13,145.42,144.99,145.04,37149.0,141.6668,141.9499,141.5302,141.579,37149.0
2022-06-27 14:30:00,144.98,145.72,144.92,145.37,22093.0,141.5204,142.2428,141.4618,141.9011,22093.0
2022-06-27 15:00:00,145.46,145.72,145.14,145.66,19391.0,141.989,142.2428,141.6766,142.1842,19391.0
2022-06-27 15:30:00,145.62,146.14,145.39,145.98,77432.0,142.1451,142.6527,141.9206,142.4965,77432.0
2022-06-28 09:30:00,146.56,147.96,146.56,147.5,20855.0,143.0627,144.4293,143.0627,143.9803,20855.0
2022-06-28 10:00:00,147.42,147.49,145.96,146.18,15645.0,143.9022,143.9705,142.477,142.6918,15645.0
2022-06-28 10:30:00,146.16,146.44,145.46,145.82,13763.0,142.6723,142.9456,141.989,142.3404,13763.0
2022-06-28 11:00:00,145.89,145.98,144.55,144.6,15980.0,142.4087,142.4965,141.1007,141.1495,15980.0
2022-06-28 11:30:00,144.6,144.6,143.71,143.93,21293.0,141.1495,141.1495,140.2807,140.4955,21293.0
2022-06-28 12:00:00,144.0,145.22,143.98,145.22,8414.0,140.5638,141.7547,140.5443,141.7547,8414.0
2022-06-28 12:30:00,145.22,145.41,144.79,145.38,10708.0,141.7547,141.9402,141.3349,141.9109,10708.0
2022-06-28 13:00:00,145.28,145.37,144.65,145.19,9655.0,141.8133,141.9011,141.1983,141.7254,9655.0
2022-06-28 13:30:00,145.21,145.47,145.11,145.17,9350.0,141.7449,141.9987,141.6473,141.7059,9350.0
2022-06-28 14:00:00,145.15,145.42,144.25,144.34,14541.0,141.6864,141.9499,140.8078,140.8957,14541.0
2022-06-28 14:30:00,144.28,144.28,143.87,143.87,8994.0,140.8371,140.8371,140.4369,140.4369,8994.0
2022-06-28 15:00:00,143.84,143.98,143.42,143.88,8444.0,140.4076,140.5443,139.9976,140.4467,8444.0
2022-06-28 15:30:00,143.85,143.98,143.22,143.38,55283.0,140.4174,140.5443,139.8024,139.9586,55283.0
2022-06-29 09:30:00,143.94,143.94,139.5,140.71,64513.0,140.5052,140.5052,136.1712,137.3523,64513.0
2022-06-29 10:00:00,140.61,141.49,140.18,141.36,30424.0,137.2547,138.1137,136.835,137.9868,30424.0
2022-06-29 10:30:00,141.3,141.88,140.85,141.44,16896.0,137.9282,138.4944,137.489,138.0649,16896.0
2022-06-29 11:00:00,141.36,141.83,141.07,141.49,20275.0,137.9868,138.4456,137.7037,138.1137,20275.0
2022-06-29 11:30:00,141.5,141.8,141.11,141.38,16386.0,138.1235,138.4163,137.7428,138.0063,16386.0
2022-06-29 12:00:00,141.34,141.44,140.97,140.99,17290.0,137.9673,138.0649,137.6061,137.6256,17290.0
2022-06-29 12:30:00,140.99,141.54,140.76,141.52,19408.0,137.6256,138.1625,137.4011,138.143,19408.0
2022-06-29 13:00:00,141.6,142.32,141.46,141.83,17860.0,138.2211,138.9239,138.0844,138.4456,17860.0
2022-06-29 13:30:00,141.78,143.08,141.71,143.08,17292.0,138.3968,139.6658,138.3284,139.6658,17292.0
2022-06-29 14:00:00,143.03,143.56,142.93,143.51,38022.0,139.6169,140.1343,139.5193,140.0855,38022.0
2022-06-29 14:30:00,143.51,143.62,142.97,143.0,23631.0,140.0855,140.1929,139.5584,139.5877,23631.0
2022-06-29 15:00:00,143.04,143.57,142.7,143.51,36175.0,139.6267,140.1441,139.2948,140.0855,36175.0
2022-06-29 15:30:00,143.49,143.49,142.84,143.32,69821.0,140.066,140.066,139.4315,139.9,69821.0
2022-06-30 09:30:00,141.72,141.72,139.48,139.67,27424.0,138.3382,138.3382,136.1517,136.3371,27424.0
2022-06-30 10:00:00,139.47,140.71,139.09,140.31,17313.0,136.1419,137.3523,135.771,136.9618,17313.0
2022-06-30 10:30:00,140.3,141.23,140.3,141.08,16574.0,136.9521,137.8599,136.9521,137.7135,16574.0
2022-06-30 11:00:00,140.88,142.1,140.69,141.97,17308.0,137.5182,138.7091,137.3328,138.5822,17308.0
2022-06-30 11:30:00,142.02,142.39,141.55,142.39,13852.0,138.631,138.9922,138.1723,138.9922,13852.0
2022-06-30 12:00:00,142.22,143.22,141.78,143.2,11286.0,138.8263,139.8024,138.3968,139.7829,11286.0
2022-06-30 12:30:00,143.26,143.59,143.0,143.44,15014.0,139.8415,140.1636,139.5877,140.0172,15014.0
2022-06-30 13:00:00,143.45,143.59,142.49,143.21,15324.0,140.0269,140.1636,139.0898,139.7926,15324.0
2022-06-30 13:30:00,143.21,143.6,142.81,143.22,13380.0,139.7926,140.1733,139.4022,139.8024,13380.0
2022-06-30 14:00:00,143.27,143.28,142.34,142.78,31427.0,139.8512,139.861,138.9434,139.3729,31427.0
2022-06-30 14:30:00,142.77,142.81,141.75,141.91,17325.0,139.3631,139.4022,138.3675,138.5237,17325.0
2022-06-30 15:00:00,141.83,142.05,140.96,141.8,26716.0,138.4456,138.6603,137.5963,138.4163,26716.0
2022-06-30 15:30:00,141.77,142.3,141.23,142.08,135931.0,138.387,138.9044,137.8599,138.6896,135931.0
2022-07-01 09:30:00,141.72,144.07,141.72,143.82,25510.0,138.3382,140.6321,138.3382,140.3881,25510.0
2022-07-01 10:00:00,143.77,144.17,141.93,142.0,45235.0,140.3393,140.7297,138.5432,138.6115,45235.0
2022-07-01 10:30:00,141.98,142.14,140.27,142.05,52234.0,138.592,138.7482,136.9228,138.6603,52234.0
2022-07-01 11:00:00,141.98,142.75,141.81,141.95,31156.0,138.592,139.3436,138.4261,138.5627,31156.0
2022-07-01 11:30:00,142.01,142.25,141.22,141.52,27420.0,138.6213,138.8556,137.8501,138.143,27420.0
2022-07-01 12:00:00,141.56,142.72,141.36,142.52,37546.0,138.182,139.3143,137.9868,139.1191,37546.0
2022-07-01 12:30:00,142.49,142.71,141.69,141.69,17686.0,139.0898,139.3046,138.3089,138.3089,17686.0
2022-07-01 13:00:00,141.8,141.94,141.39,141.94,26157.0,138.4163,138.553,138.0161,138.553,26157.0
2022-07-01 13:30:00,141.88,142.24,141.37,141.88,20953.0,138.4944,138.8458,137.9966,138.4944,20953.0
2022-07-01 14:00:00,141.92,142.54,141.62,142.25,43821.0,138.5334,139.1386,138.2406,138.8556,43821.0
2022-07-01 14:30:00,142.23,142.6,142.23,142.39,19933.0,138.836,139.1972,138.836,138.9922,19933.0
2022-07-01 15:00:00,142.45,142.64,142.01,142.58,21129.0,139.0508,139.2362,138.6213,139.1777,21129.0
2022-07-01 15:30:00,142.6,143.27,142.28,142.56,115989.0,139.1972,139.8512,138.8848,139.1582,115989.0
2022-07-05 09:30:00,139.01,139.81,137.55,138.08,53610.0,135.6929,136.4738,134.2677,134.7851,53610.0
2022-07-05 10:00:00,137.77,139.94,137.54,139.61,35878.0,134.4825,136.6007,134.2579,136.2786,35878.0
2022-07-05 10:30:00,139.53,140.78,139.52,140.25,29721.0,136.2005,137.4206,136.1907,136.9033,29721.0
2022-07-05 11:00:00,140.12,140.37,139.8,140.29,9393.0,136.7764,137.0204,136.464,136.9423,9393.0
2022-07-05 11:30:00,140.17,140.81,140.04,140.66,15241.0,136.8252,137.4499,136.6983,137.3035,15241.0
2022-07-05 12:00:00,140.64,141.15,139.83,141.12,54635.0,137.284,137.7818,136.4933,137.7525,54635.0
2022-07-05 12:30:00,141.16,141.72,141.09,141.25,16685.0,137.7916,138.3382,137.7232,137.8794,16685.0
2022-07-05 13:00:00,141.47,142.19,141.25,142.02,13705.0,138.0942,138.797,137.8794,138.631,13705.0
2022-07-05 13:30:00,142.14,142.48,141.92,142.27,16105.0,138.7482,139.0801,138.5334,138.8751,16105.0
2022-07-05 14:00:00,142.35,143.1,142.27,143.05,19524.0,138.9532,139.6853,138.8751,139.6365,19524.0
2022-07-05 14:30:00,143.18,144.19,143.18,144.06,35002.0,139.7634,140.7493,139.7634,140.6224,35002.0
2022-07-05 15:00:00,144.07,144.45,143.61,144.02,62412.0,140.6321,141.0031,140.1831,140.5833,62412.0
2022-07-05 15:30:00,144.12,144.7,143.89,144.7,166106.0,140.6809,141.2471,140.4564,141.2471,166106.0
2022-07-06 09:30:00,144.45,145.53,143.09,144.13,25175.0,141.0031,142.0573,139.6755,140.6907,25175.0
2022-07-06 10:00:00,143.65,144.47,143.18,143.88,10197.0,140.2221,141.0226,139.7634,140.4467,10197.0
2022-07-06 10:30:00,143.82,144.99,143.58,144.69,38055.0,140.3881,141.5302,140.1538,141.2373,38055.0
2022-07-06 11:00:00,144.59,145.06,144.29,145.06,36804.0,141.1397,141.5985,140.8469,141.5985,36804.0
2022-07-06 11:30:00,145.01,145.39,144.55,145.28,16562.0,141.5497,141.9206,141.1007,141.8133,16562.0
2022-07-06 12:00:00,145.29,145.29,144.38,144.74,13798.0,141.823,141.823,140.9347,141.2861,13798.0
2022-07-06 12:30:00,144.72,144.77,143.18,144.34,52408.0,141.2666,141.3154,139.7634,140.8957,52408.0
2022-07-06 13:00:00,144.4,145.26,144.4,144.61,17419.0,140.9543,141.7937,140.9543,141.1592,17419.0
2022-07-06 13:30:00,144.55,145.42,144.46,145.32,16120.0,141.1007,141.9499,141.0128,141.8523,16120.0
2022-07-06 14:00:00,145.26,145.57,144.48,145.34,46109.0,141.7937,142.0963,141.0323,141.8718,46109.0
2022-07-06 14:30:00,145.47,146.04,145.08,145.31,74773.0,141.9987,142.5551,141.618,141.8425,74773.0
2022-07-06 15:00:00,145.27,146.17,145.25,146.05,29476.0,141.8035,142.682,141.784,142.5649,29476.0
2022-07-06 15:30:00,146.03,146.1,145.26,145.65,155078.0,142.5454,142.6137,141.7937,142.1744,155078.0
2022-07-07 09:30:00,147.07,147.79,146.57,147.55,32914.0,143.5605,144.2634,143.0725,144.0291,32914.0
2022-07-07 10:00:00,147.4,147.49,146.64,146.91,30571.0,143.8827,143.9705,143.1408,143.4044,30571.0
2022-07-07 10:30:00,146.98,148.31,146.85,148.11,20634.0,143.4727,144.7709,143.3458,144.5757,20634.0
2022-07-07 11:00:00,148.09,148.34,147.03,147.12,40331.0,144.5562,144.8002,143.5215,143.6093,40331.0
2022-07-07 11:30:00,147.09,148.29,147.09,148.18,20620.0,143.5801,144.7514,143.5801,144.6441,20620.0
2022-07-07 12:00:00,148.23,148.23,147.18,147.18,12572.0,144.6929,144.6929,143.6679,143.6679,12572.0
2022-07-07 12:30:00,147.23,147.39,146.71,146.88,14563.0,143.7167,143.8729,143.2091,143.3751,14563.0
2022-07-07 13:00:00,146.97,147.09,146.55,146.59,15523.0,143.4629,143.5801,143.0529,143.092,15523.0
2022-07-07 13:30:00,146.56,147.05,146.56,146.68,11593.0,143.0627,143.541,143.0627,143.1798,11593.0
2022-07-07 14:00:00,146.72,146.99,146.41,146.55,23440.0,143.2189,143.4824,142.9163,143.0529,23440.0
2022-07-07 14:30:00,146.53,146.88,146.19,146.83,17652.0,143.0334,143.3751,142.7015,143.3263,17652.0
2022-07-07 15:00:00,146.88,147.44,146.88,147.14,19243.0,143.3751,143.9217,143.3751,143.6289,19243.0
2022-07-07 15:30:00,147.15,147.45,147.09,147.28,87505.0,143.6386,143.9315,143.5801,143.7655,87505.0
2022-07-08 09:30:00,147.78,147.78,145.08,145.42,21964.0,144.2536,144.2536,141.618,141.9499,21964.0
2022-07-08 10:00:00,145.5,147.28,145.16,147.27,21818.0,142.028,143.7655,141.6961,143.7558,21818.0
2022-07-08 10:30:00,147.24,147.36,146.7,147.1,7563.0,143.7265,143.8436,143.1994,143.5898,7563.0
2022-07-08 11:00:00,147.18,147.18,146.08,147.03,47991.0,143.6679,143.6679,142.5942,143.5215,47991.0
2022-07-08 11:30:00,147.04,147.14,146.4,146.82,6765.0,143.5313,143.6289,142.9065,143.3165,6765.0
2022-07-08 12:00:00,146.79,146.86,146.26,146.33,14992.0,143.2872,143.3555,142.7699,142.8382,14992.0
2022-07-08 12:30:00,146.31,146.31,145.3,145.4,16415.0,142.8187,142.8187,141.8328,141.9304,16415.0
2022-07-08 13:00:00,145.43,146.09,145.4,145.97,5453.0,141.9597,142.6039,141.9304,142.4868,5453.0
2022-07-08 13:30:00,146.24,146.67,146.05,146.16,10388.0,142.7503,143.1701,142.5649,142.6723,10388.0
2022-07-08 14:00:00,146.16,146.77,146.06,146.77,7809.0,142.6723,143.2677,142.5746,143.2677,7809.0
2022-07-08 14:30:00,146.64,146.67,146.29,146.56,11059.0,143.1408,143.1701,142.7992,143.0627,11059.0
2022-07-08 15:00:00,146.52,146.67,146.36,146.54,7455.0,143.0237,143.1701,142.8675,143.0432,7455.0
2022-07-08 15:30:00,146.51,146.95,146.36,146.37,94408.0,143.0139,143.4434,142.8675,142.8772,94408.0
2022-07-11 09:30:00,144.8,146.68,144.43,146.5,13298.0,141.3447,143.1798,140.9835,143.0041,13298.0
2022-07-11 10:00:00,146.48,146.59,145.72,146.1,13274.0,142.9846,143.092,142.2428,142.6137,13274.0
2022-07-11 10:30:00,146.01,146.24,145.77,145.94,10370.0,142.5258,142.7503,142.2916,142.4575,10370.0
2022-07-11 11:00:00,146.02,147.3,146.02,147.3,14572.0,142.5356,143.7851,142.5356,143.7851,14572.0
2022-07-11 11:30:00,147.19,147.46,146.76,147.23,24168.0,143.6777,143.9412,143.2579,143.7167,24168.0
2022-07-11 12:00:00,147.22,147.42,146.88,146.88,18663.0,143.707,143.9022,143.3751,143.3751,18663.0
2022-07-11 12:30:00,146.85,147.69,146.82,147.69,17904.0,143.3458,144.1657,143.3165,144.1657,17904.0
2022-07-11 13:00:00,147.67,148.13,147.62,148.08,10721.0,144.1462,144.5952,144.0974,144.5464,10721.0
2022-07-11 13:30:00,148.09,148.27,147.73,147.78,12386.0,144.5562,144.7319,144.2048,144.2536,12386.0
2022-07-11 14:00:00,147.61,147.66,147.17,147.49,10026.0,144.0877,144.1365,143.6582,143.9705,10026.0
2022-07-11 14:30:00,147.5,147.76,147.25,147.27,10912.0,143.9803,144.2341,143.7362,143.7558,10912.0
2022-07-11 15:00:00,147.22,147.61,147.22,147.55,12399.0,143.707,144.0877,143.707,144.0291,12399.0
2022-07-11 15:30:00,147.53,148.28,147.53,148.18,119587.0,144.0096,144.7417,144.0096,144.6441,119587.0
2022-07-12 09:30:00,147.55,149.33,147.55,148.81,25051.0,144.0291,145.7666,144.0291,145.259,25051.0
2022-07-12 10:00:00,148.81,148.89,147.67,148.49,21071.0,145.259,145.3371,144.1462,144.9467,21071.0
2022-07-12 10:30:00,148.52,149.16,148.52,148.9,18726.0,144.9759,145.6007,144.9759,145.3469,18726.0
2022-07-12 11:00:00,149.05,149.4,148.47,149.34,24771.0,145.4933,145.8349,144.9271,145.7764,24771.0
2022-07-12 11:30:00,149.33,150.31,149.28,150.31,17794.0,145.7666,146.7232,145.7178,146.7232,17794.0
2022-07-12 12:00:00,150.36,150.42,149.53,150.07,16121.0,146.772,146.8306,145.9618,146.489,16121.0
2022-07-12 12:30:00,150.1,150.47,149.89,149.97,27880.0,146.5182,146.8794,146.3132,146.3913,27880.0
2022-07-12 13:00:00,150.01,150.13,149.58,149.95,14138.0,146.4304,146.5475,146.0106,146.3718,14138.0
2022-07-12 13:30:00,150.0,150.51,149.97,150.03,13314.0,146.4206,146.9185,146.3913,146.4499,13314.0
2022-07-12 14:00:00,150.08,150.08,149.62,149.75,18605.0,146.4987,146.4987,146.0497,146.1766,18605.0
2022-07-12 14:30:00,149.77,149.81,149.1,149.11,14504.0,146.1961,146.2352,145.5421,145.5519,14504.0
2022-07-12 15:00:00,149.1,149.1,148.04,148.29,26290.0,145.5421,145.5421,144.5074,144.7514,26290.0
2022-07-12 15:30:00,148.25,148.8,147.92,148.57,118518.0,144.7124,145.2493,144.3903,145.0247,118518.0
2022-07-13 09:30:00,145.38,146.59,144.27,144.9,34191.0,141.9109,143.092,140.8274,141.4423,34191.0
2022-07-13 10:00:00,144.66,145.44,143.98,145.33,15538.0,141.208,141.9694,140.5443,141.8621,15538.0
2022-07-13 10:30:00,145.31,146.39,145.27,146.31,12580.0,141.8425,142.8968,141.8035,142.8187,12580.0
2022-07-13 11:00:00,146.34,146.88,145.93,145.99,9794.0,142.848,143.3751,142.4477,142.5063,9794.0
2022-07-13 11:30:00,145.61,146.0,145.01,145.01,23931.0,142.1354,142.5161,141.5497,141.5497,23931.0
2022-07-13 12:00:00,145.08,145.73,144.96,145.69,17299.0,141.618,142.2525,141.5009,142.2135,17299.0
2022-07-13 12:30:00,145.62,146.24,145.52,146.24,9029.0,142.1451,142.7503,142.0475,142.7503,9029.0
2022-07-13 13:00:00,146.15,147.07,146.0,146.14,17387.0,142.6625,143.5605,142.5161,142.6527,17387.0
2022-07-13 13:30:00,146.07,147.35,145.83,146.9,16550.0,142.5844,143.8339,142.3501,143.3946,16550.0
2022-07-13 14:00:00,146.88,147.15,145.89,147.09,17281.0,143.3751,143.6386,142.4087,143.5801,17281.0
2022-07-13 14:30:00,147.27,147.6,147.17,147.6,16499.0,143.7558,144.0779,143.6582,144.0779,16499.0
2022-07-13 15:00:00,147.69,147.7,147.27,147.56,19100.0,144.1657,144.1755,143.7558,144.0388,19100.0
2022-07-13 15:30:00,147.59,147.59,146.2,146.33,70242.0,144.0681,144.0681,142.7113,142.8382,70242.0
2022-07-14 09:30:00,144.25,144.9,142.53,143.75,19831.0,140.8078,141.4423,139.1289,140.3198,19831.0
2022-07-14 10:00:00,143.71,144.58,143.45,144.57,20596.0,140.2807,141.13,140.0269,141.1202,20596.0
2022-07-14 10:30:00,144.67,145.02,144.05,144.27,11265.0,141.2178,141.5595,140.6126,140.8274,11265.0
2022-07-14 11:00:00,144.59,145.19,144.3,145.17,10242.0,141.1397,141.7254,140.8566,141.7059,10242.0
2022-07-14 11:30:00,145.17,147.34,144.7,147.09,71036.0,141.7059,143.8241,141.2471,143.5801,71036.0
2022-07-14 12:00:00,147.18,147.18,145.98,145.98,14535.0,143.6679,143.6679,142.4965,142.4965,14535.0
2022-07-14 12:30:00,146.14,146.46,145.62,145.96,8249.0,142.6527,142.9651,142.1451,142.477,8249.0
2022-07-14 13:00:00,146.06,146.77,145.69,146.6,17877.0,142.5746,143.2677,142.2135,143.1018,17877.0
2022-07-14 13:30:00,146.61,146.65,145.91,146.25,14590.0,143.1115,143.1506,142.4282,142.7601,14590.0
2022-07-14 14:00:00,146.32,147.78,146.13,147.78,18602.0,142.8284,144.2536,142.643,144.2536,18602.0
2022-07-14 14:30:00,147.74,147.85,147.21,147.6,17014.0,144.2146,144.3219,143.6972,144.0779,17014.0
2022-07-14 15:00:00,147.62,147.68,147.08,147.34,13568.0,144.0974,144.156,143.5703,143.8241,13568.0
2022-07-14 15:30:00,147.4,147.52,146.96,147.33,47437.0,143.8827,143.9998,143.4532,143.8143,47437.0
2022-07-15 09:30:00,149.62,149.62,147.29,147.54,28511.0,146.0497,146.0497,143.7753,144.0193,28511.0
2022-07-15 10:00:00,148.01,149.17,147.8,149.17,8048.0,144.4781,145.6104,144.2731,145.6104,8048.0
2022-07-15 10:30:00,149.24,149.24,148.16,148.59,8541.0,145.6788,145.6788,144.6245,145.0443,8541.0
2022-07-15 11:00:00,148.48,149.02,148.28,148.73,12063.0,144.9369,145.464,144.7417,145.1809,12063.0
2022-07-15 11:30:00,148.75,149.18,148.54,148.97,10302.0,145.2004,145.6202,144.9955,145.4152,10302.0
2022-07-15 12:00:00,149.03,149.38,148.76,149.38,12453.0,145.4738,145.8154,145.2102,145.8154,12453.0
2022-07-15 12:30:00,149.4,149.54,148.34,148.37,19790.0,145.8349,145.9716,144.8002,144.8295,19790.0
2022-07-15 13:00:00,148.47,149.18,148.46,149.18,3668.0,144.9271,145.6202,144.9174,145.6202,3668.0
2022-07-15 13:30:00,149.16,149.16,148.57,148.59,5447.0,145.6007,145.6007,145.0247,145.0443,5447.0
2022-07-15 14:00:00,148.62,148.66,148.22,148.39,6613.0,145.0736,145.1126,144.6831,144.849,6613.0
2022-07-15 14:30:00,148.5,148.94,148.4,148.9,14476.0,144.9564,145.3859,144.8588,145.3469,14476.0
2022-07-15 15:00:00,148.81,148.93,148.28,148.47,11899.0,145.259,145.3762,144.7417,144.9271,11899.0
2022-07-15 15:30:00,148.34,148.76,148.23,148.71,62886.0,144.8002,145.2102,144.6929,145.1614,62886.0
2022-07-18 09:30:00,149.48,150.52,149.45,150.11,18001.0,145.913,146.9282,145.8837,146.528,18001.0
2022-07-18 10:00:00,149.86,149.97,148.7,149.04,11608.0,146.284,146.3913,145.1516,145.4835,11608.0
2022-07-18 10:30:00,149.15,150.28,149.15,150.21,15667.0,145.5909,146.6939,145.5909,146.6256,15667.0
2022-07-18 11:00:00,150.04,150.04,149.55,149.55,9031.0,146.4597,146.4597,145.9814,145.9814,9031.0
2022-07-18 11:30:00,149.51,150.21,149.51,150.07,8241.0,145.9423,146.6256,145.9423,146.489,8241.0
2022-07-18 12:00:00,150.22,150.22,149.76,150.03,7066.0,146.6354,146.6354,146.1863,146.4499,7066.0
2022-07-18 12:30:00,150.08,150.22,149.65,149.71,5771.0,146.4987,146.6354,146.079,146.1375,5771.0
2022-07-18 13:00:00,149.71,149.73,149.3,149.69,7445.0,146.1375,146.1571,145.7373,146.118,7445.0
2022-07-18 13:30:00,149.64,149.64,148.96,148.96,7187.0,146.0692,146.0692,145.4054,145.4054,7187.0
2022-07-18 14:00:00,149.06,149.63,149.03,149.36,7595.0,145.5031,146.0595,145.4738,145.7959,7595.0
2022-07-18 14:30:00,149.28,149.55,148.85,148.93,6983.0,145.7178,145.9814,145.2981,145.3762,6983.0
2022-07-18 15:00:00,149.01,149.11,148.7,148.72,9399.0,145.4542,145.5519,145.1516,145.1712,9399.0
2022-07-18 15:30:00,148.62,148.62,147.8,148.36,55034.0,145.0736,145.0736,144.2731,144.8198,55034.0
2022-07-19 09:30:00,150.61,150.73,149.57,150.53,9859.0,147.0161,147.1332,146.0009,146.938,9859.0
2022-07-19 10:00:00,150.66,152.17,150.66,151.87,20815.0,147.0649,148.5388,147.0649,148.246,20815.0
2022-07-19 10:30:00,152.15,152.15,151.27,151.71,8960.0,148.5193,148.5193,147.6603,148.0898,8960.0
2022-07-19 11:00:00,151.8,152.2,151.55,151.87,8968.0,148.1777,148.5681,147.9336,148.246,8968.0
2022-07-19 11:30:00,151.9,152.16,151.74,151.9,4348.0,148.2753,148.5291,148.1191,148.2753,4348.0
2022-07-19 12:00:00,151.96,151.96,151.42,151.57,11532.0,148.3339,148.3339,147.8067,147.9532,11532.0
2022-07-19 12:30:00,151.6,152.01,151.45,151.81,10868.0,147.9824,148.3827,147.836,148.1874,10868.0
2022-07-19 13:00:00,151.85,152.41,151.75,152.12,14829.0,148.2265,148.7731,148.1289,148.49,14829.0
2022-07-19 13:30:00,152.1,152.33,152.02,152.19,7105.0,148.4705,148.695,148.3924,148.5584,7105.0
2022-07-19 14:00:00,152.21,152.58,152.06,152.06,7651.0,148.5779,148.9391,148.4315,148.4315,7651.0
2022-07-19 14:30:00,152.09,152.35,152.09,152.24,8841.0,148.4607,148.7145,148.4607,148.6072,8841.0
2022-07-19 15:00:00,152.07,152.35,151.96,152.15,10843.0,148.4412,148.7145,148.3339,148.5193,10843.0
2022-07-19 15:30:00,152.19,152.85,152.06,152.54,88473.0,148.5584,149.2026,148.4315,148.9,88473.0
2022-07-20 09:30:00,151.52,153.17,151.52,152.46,35206.0,147.9044,149.515,147.9044,148.8219,35206.0
2022-07-20 10:00:00,152.62,153.32,152.13,153.06,8685.0,148.9781,149.6614,148.4998,149.4076,8685.0
2022-07-20 10:30:00,153.34,154.42,153.31,154.4,29444.0,149.6809,150.7351,149.6516,150.7156,29444.0
2022-07-20 11:00:00,154.35,154.78,153.64,153.75,17307.0,150.6668,151.0866,149.9738,150.0811,17307.0
2022-07-20 11:30:00,153.78,154.11,153.69,154.01,8029.0,150.1104,150.4325,150.0226,150.3349,8029.0
2022-07-20 12:00:00,153.92,154.17,153.73,153.85,6935.0,150.2471,150.4911,150.0616,150.1788,6935.0
2022-07-20 12:30:00,153.88,154.04,152.95,153.09,8734.0,150.208,150.3642,149.3002,149.4369,8734.0
2022-07-20 13:00:00,152.97,153.09,152.23,153.09,18432.0,149.3197,149.4369,148.5974,149.4369,18432.0
2022-07-20 13:30:00,153.11,153.61,152.72,152.94,11851.0,149.4564,149.9445,149.0757,149.2905,11851.0
2022-07-20 14:00:00,153.0,153.81,152.95,153.81,11012.0,149.349,150.1397,149.3002,150.1397,11012.0
2022-07-20 14:30:00,153.72,154.2,153.69,154.08,36191.0,150.0519,150.5204,150.0226,150.4033,36191.0
2022-07-20 15:00:00,153.99,154.47,153.98,154.33,50039.0,150.3154,150.784,150.3056,150.6473,50039.0
2022-07-20 15:30:00,154.34,154.71,153.94,154.57,108355.0,150.6571,151.0182,150.2666,150.8816,108355.0
2022-07-21 09:30:00,153.86,155.0,153.14,154.35,24632.0,150.1885,151.3013,149.4857,150.6668,24632.0
2022-07-21 10:00:00,154.47,154.66,153.48,153.56,8973.0,150.784,150.9694,149.8176,149.8957,8973.0
2022-07-21 10:30:00,153.64,154.51,153.64,154.35,17094.0,149.9738,150.823,149.9738,150.6668,17094.0
2022-07-21 11:00:00,154.39,154.97,154.19,154.9,32662.0,150.7059,151.272,150.5106,151.2037,32662.0
2022-07-21 11:30:00,154.91,155.19,154.9,155.01,13831.0,151.2135,151.4868,151.2037,151.3111,13831.0
2022-07-21 12:00:00,155.07,156.17,155.07,155.75,26789.0,151.3696,152.4434,151.3696,152.0334,26789.0
2022-07-21 12:30:00,155.78,156.05,155.65,155.91,12762.0,152.0627,152.3263,151.9358,152.1896,12762.0
2022-07-21 13:00:00,155.91,156.04,155.54,155.86,11183.0,152.1896,152.3165,151.8284,152.1408,11183.0
2022-07-21 13:30:00,155.76,155.95,155.33,155.65,15709.0,152.0432,152.2286,151.6234,151.9358,15709.0
2022-07-21 14:00:00,155.77,156.1,155.66,155.99,17274.0,152.0529,152.3751,151.9456,152.2677,17274.0
2022-07-21 14:30:00,155.97,156.02,155.81,155.89,14916.0,152.2482,152.297,152.092,152.1701,14916.0
2022-07-21 15:00:00,155.9,156.02,155.8,155.95,18790.0,152.1798,152.297,152.0822,152.2286,18790.0
2022-07-21 15:30:00,155.96,156.65,155.87,156.5,84119.0,152.2384,152.9119,152.1505,152.7655,84119.0
2022-07-22 09:30:00,157.16,157.82,156.83,157.07,10710.0,153.4098,154.054,153.0876,153.3219,10710.0
2022-07-22 10:00:00,157.19,157.53,156.75,157.15,19012.0,153.439,153.7709,153.0095,153.4,19012.0
2022-07-22 10:30:00,157.17,157.36,156.91,157.28,15088.0,153.4195,153.605,153.1657,153.5269,15088.0
2022-07-22 11:00:00,157.22,157.62,156.77,156.97,26999.0,153.4683,153.8588,153.0291,153.2243,26999.0
2022-07-22 11:30:00,157.01,157.01,156.35,156.93,9106.0,153.2633,153.2633,152.6191,153.1853,9106.0
2022-07-22 12:00:00,156.99,157.06,156.2,156.26,74339.0,153.2438,153.3122,152.4727,152.5312,74339.0
2022-07-22 12:30:00,156.09,156.4,155.6,155.68,29388.0,152.3653,152.6679,151.887,151.9651,29388.0
2022-07-22 13:00:00,155.53,155.53,154.79,154.8,9586.0,151.8187,151.8187,151.0963,151.1061,9586.0
2022-07-22 13:30:00,154.79,154.95,154.36,154.42,14254.0,151.0963,151.2525,150.6766,150.7351,14254.0
2022-07-22 14:00:00,154.32,154.59,154.13,154.39,6608.0,150.6375,150.9011,150.4521,150.7059,6608.0
2022-07-22 14:30:00,154.39,154.93,154.3,154.71,8703.0,150.7059,151.233,150.618,151.0182,8703.0
2022-07-22 15:00:00,154.6,155.05,154.55,155.01,7175.0,150.9109,151.3501,150.862,151.3111,7175.0
2022-07-22 15:30:00,155.02,155.71,154.89,155.71,50887.0,151.3208,151.9944,151.1939,151.9944,50887.0
2022-07-25 09:30:00,156.32,156.63,154.86,156.03,43746.0,152.5898,152.8924,151.1646,152.3067,43746.0
2022-07-25 10:00:00,155.98,156.79,155.74,156.25,10999.0,152.2579,153.0486,152.0237,152.5215,10999.0
2022-07-25 10:30:00,156.25,156.46,155.77,156.16,9438.0,152.5215,152.7265,152.0529,152.4336,9438.0
2022-07-25 11:00:00,156.11,156.38,155.59,156.03,24941.0,152.3848,152.6484,151.8772,152.3067,24941.0
2022-07-25 11:30:00,155.99,156.63,155.87,156.1,27735.0,152.2677,152.8924,152.1505,152.3751,27735.0
2022-07-25 12:00:00,156.17,156.51,155.71,155.87,7967.0,152.4434,152.7753,151.9944,152.1505,7967.0
2022-07-25 12:30:00,156.03,156.8,155.94,156.56,9295.0,152.3067,153.0584,152.2189,152.8241,9295.0
2022-07-25 13:00:00,156.63,156.63,156.01,156.01,6551.0,152.8924,152.8924,152.2872,152.2872,6551.0
2022-07-25 13:30:00,156.0,156.28,155.91,155.94,10073.0,152.2774,152.5508,152.1896,152.2189,10073.0
2022-07-25 14:00:00,155.97,156.02,155.76,155.9,8068.0,152.2482,152.297,152.0432,152.1798,8068.0
2022-07-25 14:30:00,155.91,156.44,155.88,155.97,10520.0,152.1896,152.7069,152.1603,152.2482,10520.0
2022-07-25 15:00:00,155.92,156.2,155.75,155.95,10690.0,152.1994,152.4727,152.0334,152.2286,10690.0
2022-07-25 15:30:00,156.0,156.59,155.99,156.4,112676.0,152.2774,152.8534,152.2677,152.6679,112676.0
2022-07-26 09:30:00,155.51,156.06,155.32,155.66,9295.0,151.7991,152.336,151.6137,151.9456,9295.0
2022-07-26 10:00:00,155.49,156.1,155.02,155.58,13707.0,151.7796,152.3751,151.3208,151.8675,13707.0
2022-07-26 10:30:00,155.58,157.0,155.54,157.0,15343.0,151.8675,153.2536,151.8284,153.2536,15343.0
2022-07-26 11:00:00,156.95,156.95,156.14,156.17,25618.0,153.2048,153.2048,152.4141,152.4434,25618.0
2022-07-26 11:30:00,156.18,156.3,155.23,155.23,17249.0,152.4532,152.5703,151.5258,151.5258,17249.0
2022-07-26 12:00:00,155.05,155.26,154.69,155.0,6541.0,151.3501,151.5551,150.9987,151.3013,6541.0
2022-07-26 12:30:00,155.05,155.52,155.01,155.52,5826.0,151.3501,151.8089,151.3111,151.8089,5826.0
2022-07-26 13:00:00,155.48,155.81,155.42,155.74,4114.0,151.7699,152.092,151.7113,152.0237,4114.0
2022-07-26 13:30:00,155.75,155.98,155.35,155.87,5200.0,152.0334,152.2579,151.643,152.1505,5200.0
2022-07-26 14:00:00,155.92,156.19,155.81,155.88,10415.0,152.1994,152.4629,152.092,152.1603,10415.0
2022-07-26 14:30:00,155.88,155.94,155.56,155.67,9364.0,152.1603,152.2189,151.8479,151.9553,9364.0
2022-07-26 15:00:00,155.71,156.21,155.59,156.21,9189.0,151.9944,152.4824,151.8772,152.4824,9189.0
2022-07-26 15:30:00,156.2,156.58,155.92,156.19,53817.0,152.4727,152.8436,152.1994,152.4629,53817.0
2022-07-27 09:30:00,157.2,157.78,155.75,156.69,17192.0,153.4488,154.015,152.0334,152.951,17192.0
2022-07-27 10:00:00,156.77,157.65,156.75,157.52,15501.0,153.0291,153.8881,153.0095,153.7612,15501.0
2022-07-27 10:30:00,157.41,157.45,156.51,156.86,16352.0,153.6538,153.6928,152.7753,153.1169,16352.0
2022-07-27 11:00:00,156.88,157.17,156.81,157.02,8643.0,153.1364,153.4195,153.0681,153.2731,8643.0
2022-07-27 11:30:00,157.13,157.48,156.85,157.23,14152.0,153.3805,153.7221,153.1072,153.4781,14152.0
2022-07-27 12:00:00,157.29,158.11,157.29,157.9,15239.0,153.5367,154.3371,153.5367,154.1321,15239.0
2022-07-27 12:30:00,157.9,158.02,157.69,157.8,5805.0,154.1321,154.2492,153.9271,154.0345,5805.0
2022-07-27 13:00:00,157.67,157.9,157.39,157.42,10216.0,153.9076,154.1321,153.6343,153.6636,10216.0
2022-07-27 13:30:00,157.48,158.03,157.48,157.67,15789.0,153.7221,154.259,153.7221,153.9076,15789.0
2022-07-27 14:00:00,157.96,158.19,157.61,157.94,25629.0,154.1907,154.4152,153.849,154.1712,25629.0
2022-07-27 14:30:00,157.87,159.82,157.37,159.39,91408.0,154.1028,156.0063,153.6148,155.5866,91408.0
2022-07-27 15:00:00,159.56,160.87,159.46,160.84,35416.0,155.7525,157.0312,155.6549,157.002,35416.0
2022-07-27 15:30:00,160.84,161.04,160.47,160.61,115790.0,157.002,157.1972,156.6408,156.7774,115790.0
2022-07-28 09:30:00,161.37,162.43,159.5,160.72,14132.0,157.5193,158.554,155.6939,156.8848,14132.0
2022-07-28 10:00:00,160.59,160.62,159.12,159.36,19383.0,156.7579,156.7872,155.323,155.5573,19383.0
2022-07-28 10:30:00,159.41,160.22,159.25,160.1,13806.0,155.6061,156.3967,155.4499,156.2796,13806.0
2022-07-28 11:00:00,160.13,162.0,159.79,161.97,21546.0,156.3089,158.1343,155.977,158.105,21546.0
2022-07-28 11:30:00,161.95,162.33,161.59,162.31,22855.0,158.0855,158.4564,157.7341,158.4369,22855.0
2022-07-28 12:00:00,162.31,162.32,160.76,161.28,19944.0,158.4369,158.4466,156.9239,157.4315,19944.0
2022-07-28 12:30:00,161.29,161.52,160.74,161.41,34540.0,157.4412,157.6657,156.9043,157.5583,34540.0
2022-07-28 13:00:00,161.6,161.6,161.03,161.43,15110.0,157.7438,157.7438,157.1874,157.5779,15110.0
2022-07-28 13:30:00,161.5,162.65,161.42,162.48,18310.0,157.6462,158.7688,157.5681,158.6028,18310.0
2022-07-28 14:00:00,162.41,162.46,161.95,162.28,9828.0,158.5345,158.5833,158.0855,158.4076,9828.0
2022-07-28 14:30:00,162.3,162.99,162.0,162.99,13342.0,158.4271,159.1006,158.1343,159.1006,13342.0
2022-07-28 15:00:00,162.99,163.0,162.55,162.55,18503.0,159.1006,159.1104,158.6711,158.6711,18503.0
2022-07-28 15:30:00,162.49,163.4,162.45,162.92,62567.0,158.6126,159.5009,158.5735,159.0323,62567.0
2022-07-29 09:30:00,163.67,164.76,163.32,164.44,21341.0,159.7644,160.8284,159.4228,160.516,21341.0
2022-07-29 10:00:00,164.53,165.45,164.02,165.21,20377.0,160.6039,161.5019,160.1061,161.2677,20377.0
2022-07-29 10:30:00,165.23,165.98,165.16,165.3,23805.0,161.2872,162.0193,161.2189,161.3555,23805.0
2022-07-29 11:00:00,165.3,165.76,164.56,164.61,13173.0,161.3555,161.8045,160.6332,160.682,13173.0
2022-07-29 11:30:00,164.73,165.42,164.37,164.45,14205.0,160.7991,161.4727,160.4477,160.5258,14205.0
2022-07-29 12:00:00,164.4,164.65,164.18,164.53,9929.0,160.477,160.721,160.2623,160.6039,9929.0
2022-07-29 12:30:00,164.57,164.89,164.52,164.87,10254.0,160.6429,160.9553,160.5941,160.9358,10254.0
2022-07-29 13:00:00,164.87,165.02,164.48,164.61,26858.0,160.9358,161.0822,160.5551,160.682,26858.0
2022-07-29 13:30:00,164.72,165.02,164.59,164.99,13333.0,160.7894,161.0822,160.6625,161.0529,13333.0
2022-07-29 14:00:00,164.96,165.2,164.79,165.2,16058.0,161.0236,161.2579,160.8577,161.2579,16058.0
2022-07-29 14:30:00,165.23,165.55,165.17,165.53,10400.0,161.2872,161.5996,161.2286,161.58,10400.0
2022-07-29 15:00:00,165.5,165.64,165.24,165.48,22180.0,161.5508,161.6874,161.297,161.5312,22180.0
2022-07-29 15:30:00,165.52,165.95,165.31,165.39,137705.0,161.5703,161.99,161.3653,161.4434,137705.0
2022-08-01 09:30:00,164.01,165.16,163.34,165.11,15676.0,160.0963,161.2189,159.4423,161.1701,15676.0
2022-08-01 10:00:00,164.75,166.06,164.32,164.45,17217.0,160.8186,162.0974,160.3989,160.5258,17217.0
2022-08-01 10:30:00,164.57,166.28,164.57,166.06,11773.0,160.6429,162.3121,160.6429,162.0974,11773.0
2022-08-01 11:00:00,166.15,166.37,165.57,166.09,11245.0,162.1852,162.4,161.6191,162.1267,11245.0
2022-08-01 11:30:00,166.06,166.06,165.54,165.58,11718.0,162.0974,162.0974,161.5898,161.6288,11718.0
2022-08-01 12:00:00,165.5,165.83,165.17,165.72,7291.0,161.5508,161.8729,161.2286,161.7655,7291.0
2022-08-01 12:30:00,165.8,166.07,165.63,165.69,13428.0,161.8436,162.1072,161.6777,161.7362,13428.0
2022-08-01 13:00:00,165.79,165.79,164.79,164.79,18254.0,161.8338,161.8338,160.8577,160.8577,18254.0
2022-08-01 13:30:00,164.81,164.83,164.4,164.55,21845.0,160.8772,160.8967,160.477,160.6234,21845.0
2022-08-01 14:00:00,164.53,165.04,164.32,164.75,40931.0,160.6039,161.1017,160.3989,160.8186,40931.0
2022-08-01 14:30:00,164.82,165.56,164.42,165.39,31347.0,160.887,161.6093,160.4965,161.4434,31347.0
2022-08-01 15:00:00,165.39,165.39,164.9,165.09,20417.0,161.4434,161.4434,160.9651,161.1505,20417.0
2022-08-01 15:30:00,165.09,165.47,164.9,164.94,87025.0,161.1505,161.5215,160.9651,161.0041,87025.0
2022-08-02 09:30:00,163.64,164.14,162.74,163.0,25680.0,159.7351,160.2232,158.8566,159.1104,25680.0
2022-08-02 10:00:00,162.89,164.04,162.89,164.04,18382.0,159.003,160.1256,159.003,160.1256,18382.0
2022-08-02 10:30:00,164.13,164.92,163.6,164.59,19100.0,160.2134,160.9846,159.6961,160.6625,19100.0
2022-08-02 11:00:00,164.54,164.99,164.31,164.99,7883.0,160.6137,161.0529,160.3891,161.0529,7883.0
2022-08-02 11:30:00,164.9,165.01,164.51,164.8,13935.0,160.9651,161.0724,160.5844,160.8675,13935.0
2022-08-02 12:00:00,164.96,165.98,164.87,165.91,10926.0,161.0236,162.0193,160.9358,161.951,10926.0
2022-08-02 12:30:00,165.88,166.05,165.69,165.9,9618.0,161.9217,162.0876,161.7362,161.9412,9618.0
2022-08-02 13:00:00,165.91,165.96,165.33,165.33,7421.0,161.951,161.9998,161.3848,161.3848,7421.0
2022-08-02 13:30:00,165.3,165.47,164.68,165.13,10164.0,161.3555,161.5215,160.7503,161.1896,10164.0
2022-08-02 14:00:00,165.14,165.14,164.62,164.85,16342.0,161.1993,161.1993,160.6918,160.9163,16342.0
2022-08-02 14:30:00,164.89,165.16,164.12,164.28,16290.0,160.9553,161.2189,160.2037,160.3599,16290.0
2022-08-02 15:00:00,164.22,164.62,163.89,164.55,16159.0,160.3013,160.6918,159.9792,160.6234,16159.0
2022-08-02 15:30:00,164.53,164.96,163.83,163.98,69270.0,160.6039,161.0236,159.9206,160.067,69270.0
2022-08-03 09:30:00,165.27,166.27,164.3,165.61,45562.0,161.3262,162.3024,160.3794,161.6581,45562.0
2022-08-03 10:00:00,165.56,165.99,164.28,164.91,19467.0,161.6093,162.0291,160.3599,160.9748,19467.0
2022-08-03 10:30:00,165.07,165.45,164.83,164.9,16712.0,161.131,161.5019,160.8967,160.9651,16712.0
2022-08-03 11:00:00,164.96,165.0,164.32,164.96,13075.0,161.0236,161.0627,160.3989,161.0236,13075.0
2022-08-03 11:30:00,164.83,165.03,164.7,164.76,18938.0,160.8967,161.092,160.7698,160.8284,18938.0
2022-08-03 12:00:00,164.78,165.15,164.62,164.98,17519.0,160.8479,161.2091,160.6918,161.0432,17519.0
2022-08-03 12:30:00,165.02,166.18,164.94,165.78,68490.0,161.0822,162.2145,161.0041,161.8241,68490.0
2022-08-03 13:00:00,165.62,166.32,165.57,166.32,27799.0,161.6679,162.3512,161.6191,162.3512,27799.0
2022-08-03 13:30:00,166.56,166.57,165.51,165.94,14774.0,162.5855,162.5952,161.5605,161.9803,14774.0
2022-08-03 14:00:00,166.0,166.84,165.84,166.84,53322.0,162.0388,162.8588,161.8826,162.8588,53322.0
2022-08-03 14:30:00,166.81,166.94,166.41,166.44,26233.0,162.8295,162.9564,162.439,162.4683,26233.0
2022-08-03 15:00:00,166.45,166.55,165.84,165.92,22662.0,162.4781,162.5757,161.8826,161.9607,22662.0
2022-08-03 15:30:00,165.91,166.64,165.91,166.35,109016.0,161.951,162.6635,161.951,162.3805,109016.0
2022-08-04 09:30:00,164.41,167.7,163.52,165.56,89904.0,160.4868,163.6983,159.618,161.6093,89904.0
2022-08-04 10:00:00,165.83,173.48,165.77,170.22,142062.0,161.8729,169.3403,161.8143,166.1581,142062.0
2022-08-04 10:30:00,170.25,171.65,169.78,171.09,74304.0,166.1874,167.554,165.7286,167.0074,74304.0
2022-08-04 11:00:00,170.98,174.21,170.95,172.65,87875.0,166.9,170.0529,166.8707,168.5301,87875.0
2022-08-04 11:30:00,172.46,172.63,171.4,171.84,37370.0,168.3447,168.5106,167.31,167.7395,37370.0
2022-08-04 12:00:00,171.91,172.14,171.21,172.07,20155.0,167.8078,168.0323,167.1245,167.964,20155.0
2022-08-04 12:30:00,172.08,172.16,171.39,171.86,22508.0,167.9737,168.0518,167.3002,167.759,22508.0
2022-08-04 13:00:00,171.86,172.1,171.18,171.75,28812.0,167.759,167.9933,167.0952,167.6516,28812.0
2022-08-04 13:30:00,171.71,172.21,171.52,171.56,25600.0,167.6126,168.1006,167.4271,167.4661,25600.0
2022-08-04 14:00:00,171.53,171.66,170.73,170.91,30059.0,167.4369,167.5638,166.656,166.8317,30059.0
2022-08-04 14:30:00,170.94,170.95,170.0,170.53,40015.0,166.8609,166.8707,165.9434,166.4607,40015.0
2022-08-04 15:00:00,170.46,171.07,170.13,170.38,49654.0,166.3924,166.9878,166.0703,166.3143,49654.0
2022-08-04 15:30:00,170.38,170.76,169.99,170.44,153010.0,166.3143,166.6852,165.9336,166.3729,153010.0
2022-08-05 09:30:00,168.42,171.83,167.22,171.63,41750.0,164.4011,167.7297,163.2297,167.5345,41750.0
2022-08-05 10:00:00,171.75,172.59,171.52,172.02,63024.0,167.6516,168.4716,167.4271,167.9152,63024.0
2022-08-05 10:30:00,171.92,172.87,171.02,172.36,65632.0,167.8176,168.7449,166.939,168.2471,65632.0
2022-08-05 11:00:00,172.37,172.38,169.24,169.49,48232.0,168.2568,168.2666,165.2015,165.4455,48232.0
2022-08-05 11:30:00,169.5,170.33,169.06,169.83,29542.0,165.4553,166.2655,165.0258,165.7774,29542.0
2022-08-05 12:00:00,169.81,170.76,169.61,170.24,28546.0,165.7579,166.6852,165.5627,166.1776,28546.0
2022-08-05 12:30:00,169.98,171.1,169.79,171.04,25280.0,165.9238,167.0171,165.7384,166.9586,25280.0
2022-08-05 13:00:00,171.0,171.24,170.83,170.84,26623.0,166.9195,167.1538,166.7536,166.7633,26623.0
2022-08-05 13:30:00,170.87,171.48,170.87,171.28,25088.0,166.7926,167.3881,166.7926,167.1928,25088.0
2022-08-05 14:00:00,171.25,171.91,171.05,171.7,32272.0,167.1635,167.8078,166.9683,167.6028,32272.0
2022-08-05 14:30:00,171.69,172.26,171.54,171.99,33520.0,167.593,168.1494,167.4466,167.8859,33520.0
2022-08-05 15:00:00,171.99,172.26,171.44,171.68,39404.0,167.8859,168.1494,167.349,167.5833,39404.0
2022-08-05 15:30:00,171.66,172.48,171.34,172.06,166290.0,167.5638,168.3642,167.2514,167.9542,166290.0
2022-08-08 09:30:00,173.11,174.79,171.25,171.45,43733.0,168.9792,170.6191,167.1635,167.3588,43733.0
2022-08-08 10:00:00,171.65,172.41,170.93,171.88,35734.0,167.554,168.2959,166.8512,167.7785,35734.0
2022-08-08 10:30:00,171.94,172.54,171.47,172.04,21274.0,167.8371,168.4228,167.3783,167.9347,21274.0
2022-08-08 11:00:00,171.93,172.25,170.94,171.04,20979.0,167.8273,168.1397,166.8609,166.9586,20979.0
2022-08-08 11:30:00,171.02,171.11,170.12,171.02,25744.0,166.939,167.0269,166.0605,166.939,25744.0
2022-08-08 12:00:00,170.98,171.06,170.05,170.52,23198.0,166.9,166.9781,165.9922,166.451,23198.0
2022-08-08 12:30:00,170.52,172.8,170.36,172.53,62537.0,166.451,168.6766,166.2948,168.413,62537.0
2022-08-08 13:00:00,172.46,172.48,171.69,171.79,18615.0,168.3447,168.3642,167.593,167.6907,18615.0
2022-08-08 13:30:00,171.86,172.82,171.85,172.78,17700.0,167.759,168.6961,167.7492,168.657,17700.0
2022-08-08 14:00:00,172.79,173.2,172.17,172.5,25993.0,168.6668,169.067,168.0616,168.3837,25993.0
2022-08-08 14:30:00,172.5,172.69,172.1,172.38,22416.0,168.3837,168.5692,167.9933,168.2666,22416.0
2022-08-08 15:00:00,172.38,172.66,172.2,172.34,23015.0,168.2666,168.5399,168.0909,168.2275,23015.0
2022-08-08 15:30:00,172.31,172.6,172.03,172.18,117810.0,168.1982,168.4813,167.9249,168.0714,117810.0
2022-08-09 09:30:00,171.74,172.33,169.68,170.35,20701.0,167.6419,168.2178,165.631,166.285,20701.0
2022-08-09 10:00:00,170.22,171.76,170.11,171.13,24681.0,166.1581,167.6614,166.0507,167.0464,24681.0
2022-08-09 10:30:00,171.22,171.26,170.23,170.84,17277.0,167.1343,167.1733,166.1679,166.7633,17277.0
2022-08-09 11:00:00,170.97,170.97,170.15,170.34,18295.0,166.8902,166.8902,166.0898,166.2753,18295.0
2022-08-09 11:30:00,170.36,170.36,169.88,170.22,8730.0,166.2948,166.2948,165.8262,166.1581,8730.0
2022-08-09 12:00:00,170.21,170.33,169.73,170.3,13616.0,166.1484,166.2655,165.6798,166.2362,13616.0
2022-08-09 12:30:00,170.32,170.59,170.32,170.58,6542.0,166.2557,166.5193,166.2557,166.5095,6542.0
2022-08-09 13:00:00,170.67,170.92,170.35,170.65,10010.0,166.5974,166.8414,166.285,166.5779,10010.0
2022-08-09 13:30:00,170.61,170.61,170.01,170.43,6850.0,166.5388,166.5388,165.9531,166.3631,6850.0
2022-08-09 14:00:00,170.4,170.6,170.28,170.43,6697.0,166.3338,166.5291,166.2167,166.3631,6697.0
2022-08-09 14:30:00,170.4,170.91,170.27,170.83,9909.0,166.3338,166.8317,166.2069,166.7536,9909.0
2022-08-09 15:00:00,170.87,170.87,170.54,170.66,8808.0,166.7926,166.7926,166.4705,166.5876,8808.0
2022-08-09 15:30:00,170.74,170.87,170.23,170.51,44975.0,166.6657,166.7926,166.1679,166.4412,44975.0
2022-08-10 09:30:00,174.2,174.99,173.58,174.68,25458.0,170.0431,170.8143,169.4379,170.5117,25458.0
2022-08-10 10:00:00,174.67,175.85,174.66,175.11,16612.0,170.5019,171.6538,170.4922,170.9314,16612.0
2022-08-10 10:30:00,175.08,175.4,174.96,175.2,11629.0,170.9021,171.2145,170.785,171.0193,11629.0
2022-08-10 11:00:00,175.27,175.57,174.81,174.99,18882.0,171.0876,171.3805,170.6386,170.8143,18882.0
2022-08-10 11:30:00,174.95,175.17,174.47,175.05,13604.0,170.7753,170.99,170.3067,170.8729,13604.0
2022-08-10 12:00:00,175.11,175.22,174.65,175.06,13379.0,170.9314,171.0388,170.4824,170.8826,13379.0
2022-08-10 12:30:00,175.1,175.4,174.95,175.35,10839.0,170.9217,171.2145,170.7753,171.1657,10839.0
2022-08-10 13:00:00,175.35,175.77,175.08,175.09,10512.0,171.1657,171.5757,170.9021,170.9119,10512.0
2022-08-10 13:30:00,175.15,175.45,174.81,175.36,9643.0,170.9705,171.2633,170.6386,171.1755,9643.0
2022-08-10 14:00:00,175.33,175.43,174.76,174.83,18455.0,171.1462,171.2438,170.5898,170.6581,18455.0
2022-08-10 14:30:00,174.82,174.94,174.37,174.41,13157.0,170.6484,170.7655,170.2091,170.2481,13157.0
2022-08-10 15:00:00,174.46,174.56,174.02,174.33,21224.0,170.2969,170.3946,169.8674,170.17,21224.0
2022-08-10 15:30:00,174.33,174.72,174.08,174.48,70627.0,170.17,170.5507,169.926,170.3165,70627.0
2022-08-11 09:30:00,176.43,177.28,175.43,176.24,33416.0,172.2199,173.0497,171.2438,172.0345,33416.0
2022-08-11 10:00:00,176.88,177.6,176.64,177.36,25649.0,172.6592,173.362,172.4249,173.1277,25649.0
2022-08-11 10:30:00,177.41,177.67,176.99,177.52,27822.0,173.1765,173.4303,172.7666,173.2839,27822.0
2022-08-11 11:00:00,177.5,177.69,176.72,177.17,42801.0,173.2644,173.4499,172.503,172.9423,42801.0
2022-08-11 11:30:00,177.14,177.24,176.34,176.35,30155.0,172.913,173.0106,172.1321,172.1418,30155.0
2022-08-11 12:00:00,176.36,176.56,176.19,176.39,22004.0,172.1516,172.3468,171.9857,172.1809,22004.0
2022-08-11 12:30:00,176.39,176.91,176.39,176.47,17963.0,172.1809,172.6885,172.1809,172.259,17963.0
2022-08-11 13:00:00,176.53,176.72,176.37,176.55,15460.0,172.3175,172.503,172.1614,172.3371,15460.0
2022-08-11 13:30:00,176.54,176.98,176.46,176.95,13412.0,172.3273,172.7568,172.2492,172.7275,13412.0
2022-08-11 14:00:00,176.93,177.27,176.67,177.23,16738.0,172.708,173.0399,172.4542,173.0008,16738.0
2022-08-11 14:30:00,177.32,177.33,176.32,176.79,17469.0,173.0887,173.0985,172.1126,172.5713,17469.0
2022-08-11 15:00:00,176.84,176.84,176.13,176.22,10535.0,172.6202,172.6202,171.9271,172.0149,10535.0
2022-08-11 15:30:00,176.15,176.26,175.48,175.69,62461.0,171.9466,172.054,171.2926,171.4976,62461.0
2022-08-12 09:30:00,176.52,177.48,176.29,176.59,17196.0,172.3078,173.2449,172.0833,172.3761,17196.0
2022-08-12 10:00:00,176.47,176.47,175.65,176.02,7723.0,172.259,172.259,171.4585,171.8197,7723.0
2022-08-12 10:30:00,176.2,176.49,175.93,175.99,6868.0,171.9954,172.2785,171.7319,171.7904,6868.0
2022-08-12 11:00:00,175.85,176.52,175.85,176.46,5001.0,171.6538,172.3078,171.6538,172.2492,5001.0
2022-08-12 11:30:00,176.52,176.78,176.21,176.52,20735.0,172.3078,172.5616,172.0052,172.3078,20735.0
2022-08-12 12:00:00,176.63,177.2,176.56,176.69,11081.0,172.4152,172.9716,172.3468,172.4737,11081.0
2022-08-12 12:30:00,176.79,177.3,176.79,177.25,7188.0,172.5713,173.0692,172.5713,173.0204,7188.0
2022-08-12 13:00:00,177.3,177.51,177.02,177.1,15016.0,173.0692,173.2742,172.7959,172.8739,15016.0
2022-08-12 13:30:00,177.17,177.9,177.17,177.39,8963.0,172.9423,173.6549,172.9423,173.157,8963.0
2022-08-12 14:00:00,177.41,177.68,177.09,177.68,12758.0,173.1765,173.4401,172.8642,173.4401,12758.0
2022-08-12 14:30:00,177.78,178.18,177.78,177.87,13236.0,173.5377,173.9282,173.5377,173.6256,13236.0
2022-08-12 15:00:00,177.89,178.06,177.67,177.86,19483.0,173.6451,173.811,173.4303,173.6158,19483.0
2022-08-12 15:30:00,177.83,178.29,177.21,178.22,87811.0,173.5865,174.0356,172.9813,173.9672,87811.0
2022-08-15 09:30:00,177.16,179.4,176.21,178.83,42577.0,172.9325,175.1191,172.0052,174.5627,42577.0
2022-08-15 10:00:00,178.7,178.98,177.85,178.12,21035.0,174.4358,174.7091,173.6061,173.8696,21035.0
2022-08-15 10:30:00,178.12,178.33,177.31,177.31,17787.0,173.8696,174.0746,173.0789,173.0789,17787.0
2022-08-15 11:00:00,177.41,178.16,176.94,177.47,16006.0,173.1765,173.9087,172.7178,173.2351,16006.0
2022-08-15 11:30:00,177.56,178.89,177.56,178.33,17876.0,173.323,174.6212,173.323,174.0746,17876.0
2022-08-15 12:00:00,178.28,178.88,178.28,178.66,15188.0,174.0258,174.6115,174.0258,174.3967,15188.0
2022-08-15 12:30:00,178.73,178.9,178.48,178.73,11451.0,174.4651,174.631,174.221,174.4651,11451.0
2022-08-15 13:00:00,178.71,178.84,178.53,178.53,6434.0,174.4455,174.5724,174.2698,174.2698,6434.0
2022-08-15 13:30:00,178.55,178.82,178.2,178.27,5505.0,174.2893,174.5529,173.9477,174.016,5505.0
2022-08-15 14:00:00,178.23,178.62,178.15,178.6,6716.0,173.977,174.3577,173.8989,174.3382,6716.0
2022-08-15 14:30:00,178.6,178.69,178.21,178.32,14431.0,174.3382,174.426,173.9575,174.0648,14431.0
2022-08-15 15:00:00,178.28,178.46,178.09,178.09,17603.0,174.0258,174.2015,173.8403,173.8403,17603.0
2022-08-15 15:30:00,178.14,178.49,177.88,177.98,42571.0,173.8891,174.2308,173.6353,173.7329,42571.0
2022-08-16 09:30:00,176.45,177.95,176.45,177.56,27023.0,172.6257,174.0932,172.6257,173.7116,27023.0
2022-08-16 10:00:00,177.56,178.26,177.19,177.97,22483.0,173.7116,174.3964,173.3496,174.1127,22483.0
2022-08-16 10:30:00,177.89,178.54,177.48,178.23,25346.0,174.0345,174.6704,173.6333,174.3671,25346.0
2022-08-16 11:00:00,178.2,178.91,177.89,178.65,18577.0,174.3377,175.0323,174.0345,174.778,18577.0
2022-08-16 11:30:00,178.65,178.88,178.53,178.88,6792.0,174.778,175.003,174.6606,175.003,6792.0
2022-08-16 12:00:00,178.91,179.74,178.9,179.7,18506.0,175.0323,175.8444,175.0226,175.8052,18506.0
2022-08-16 12:30:00,179.67,179.69,178.96,179.03,10244.0,175.7759,175.7954,175.0813,175.1497,10244.0
2022-08-16 13:00:00,179.05,179.33,178.95,179.24,5571.0,175.1693,175.4432,175.0715,175.3552,5571.0
2022-08-16 13:30:00,179.28,179.5,179.19,179.48,8209.0,175.3943,175.6096,175.3063,175.59,8209.0
2022-08-16 14:00:00,179.48,179.75,179.47,179.6,11865.0,175.59,175.8541,175.5802,175.7074,11865.0
2022-08-16 14:30:00,179.63,179.63,178.02,178.42,8529.0,175.7367,175.7367,174.1616,174.553,8529.0
2022-08-16 15:00:00,178.27,178.39,178.03,178.19,9149.0,174.4062,174.5236,174.1714,174.328,9149.0
2022-08-16 15:30:00,178.19,178.5,178.1,178.39,39837.0,174.328,174.6312,174.2399,174.5236,39837.0
2022-08-17 09:30:00,176.26,178.22,175.84,177.07,85964.0,172.4398,174.3573,172.0289,173.2322,85964.0
2022-08-17 10:00:00,177.01,178.34,176.66,177.88,33532.0,173.1735,174.4747,172.8311,174.0247,33532.0
2022-08-17 10:30:00,178.04,178.04,176.95,177.13,22549.0,174.1812,174.1812,173.1148,173.2909,22549.0
2022-08-17 11:00:00,177.28,178.37,177.28,178.19,25157.0,173.4377,174.5041,173.4377,174.328,25157.0
2022-08-17 11:30:00,178.19,178.38,176.91,177.08,25578.0,174.328,174.5138,173.0757,173.242,25578.0
2022-08-17 12:00:00,177.17,178.16,177.17,178.11,17489.0,173.3301,174.2986,173.3301,174.2497,17489.0
2022-08-17 12:30:00,178.18,178.56,178.0,178.36,14429.0,174.3182,174.6899,174.1421,174.4943,14429.0
2022-08-17 13:00:00,178.32,178.46,177.87,178.2,9650.0,174.4551,174.5921,174.0149,174.3377,9650.0
2022-08-17 13:30:00,178.31,178.35,178.08,178.08,8811.0,174.4454,174.4845,174.2203,174.2203,8811.0
2022-08-17 14:00:00,178.08,178.79,178.07,178.39,27485.0,174.2203,174.9149,174.2106,174.5236,27485.0
2022-08-17 14:30:00,178.36,178.61,178.19,178.19,16089.0,174.4943,174.7389,174.328,174.328,16089.0
2022-08-17 15:00:00,178.28,178.51,177.75,178.42,12869.0,174.416,174.641,173.8975,174.553,12869.0
2022-08-17 15:30:00,178.41,178.41,177.86,178.23,56629.0,174.5432,174.5432,174.0051,174.3671,56629.0
2022-08-18 09:30:00,178.1,179.05,177.73,178.08,19812.0,174.2399,175.1693,173.8779,174.2203,19812.0
2022-08-18 10:00:00,178.16,178.24,177.9,178.04,8354.0,174.2986,174.3769,174.0442,174.1812,8354.0
2022-08-18 10:30:00,178.18,178.25,177.45,177.5,9210.0,174.3182,174.3867,173.604,173.6529,9210.0
2022-08-18 11:00:00,177.53,177.88,177.14,177.25,12808.0,173.6823,174.0247,173.3007,173.4083,12808.0
2022-08-18 11:30:00,177.37,177.72,177.14,177.26,8181.0,173.5257,173.8681,173.3007,173.4181,8181.0
2022-08-18 12:00:00,177.23,177.44,176.91,177.02,8549.0,173.3888,173.5942,173.0757,173.1833,8549.0
2022-08-18 12:30:00,176.86,176.87,176.45,176.59,10983.0,173.0268,173.0366,172.6257,172.7626,10983.0
2022-08-18 13:00:00,176.61,176.87,176.55,176.8,5909.0,172.7822,173.0366,172.7235,172.9681,5909.0
2022-08-18 13:30:00,176.71,177.13,176.64,176.86,9324.0,172.88,173.2909,172.8115,173.0268,9324.0
2022-08-18 14:00:00,176.9,177.64,176.89,177.46,13809.0,173.0659,173.7899,173.0561,173.6138,13809.0
2022-08-18 14:30:00,177.47,177.8,177.4,177.76,11593.0,173.6236,173.9464,173.5551,173.9073,11593.0
2022-08-18 15:00:00,177.67,178.12,177.67,178.01,17236.0,173.8192,174.2595,173.8192,174.1519,17236.0
2022-08-18 15:30:00,178.01,178.25,177.5,177.91,55409.0,174.1519,174.3867,173.6529,174.054,55409.0
2022-08-19 09:30:00,177.84,177.84,175.51,175.53,47694.0,173.9855,173.9855,171.706,171.7256,47694.0
2022-08-19 10:00:00,175.56,176.12,175.24,176.09,29976.0,171.755,172.3028,171.4419,172.2735,29976.0
2022-08-19 10:30:00,176.15,176.4,175.5,175.78,7822.0,172.3322,172.5768,171.6963,171.9702,7822.0
2022-08-19 11:00:00,175.76,175.91,175.19,175.64,7536.0,171.9506,172.0974,171.393,171.8332,7536.0
2022-08-19 11:30:00,175.72,176.26,175.46,176.2,9296.0,171.9115,172.4398,171.6571,172.3811,9296.0
2022-08-19 12:00:00,176.11,176.21,175.64,176.08,12016.0,172.293,172.3909,171.8332,172.2637,12016.0
2022-08-19 12:30:00,175.72,176.4,175.62,176.12,5324.0,171.9115,172.5768,171.8137,172.3028,5324.0
2022-08-19 13:00:00,175.93,176.02,175.63,175.75,8576.0,172.1169,172.205,171.8234,171.9408,8576.0
2022-08-19 13:30:00,175.8,175.99,175.5,175.84,10202.0,171.9898,172.1756,171.6963,172.0289,10202.0
2022-08-19 14:00:00,175.78,175.9,175.42,175.68,11296.0,171.9702,172.0876,171.618,171.8724,11296.0
2022-08-19 14:30:00,175.62,175.76,175.29,175.4,15831.0,171.8137,171.9506,171.4908,171.5984,15831.0
2022-08-19 15:00:00,175.36,175.57,175.11,175.29,31969.0,171.5593,171.7647,171.3147,171.4908,31969.0
2022-08-19 15:30:00,175.3,175.81,175.07,175.65,67869.0,171.5006,171.9995,171.2756,171.843,67869.0
2022-08-22 09:30:00,172.66,173.87,172.08,173.32,20710.0,168.9178,170.1016,168.3504,169.5635,20710.0
2022-08-22 10:00:00,173.47,174.34,172.98,173.43,22830.0,169.7103,170.5614,169.2309,169.6711,22830.0
2022-08-22 10:30:00,173.55,173.63,173.1,173.25,17513.0,169.7885,169.8668,169.3483,169.495,17513.0
2022-08-22 11:00:00,173.19,173.65,173.14,173.62,32551.0,169.4363,169.8864,169.3874,169.857,32551.0
2022-08-22 11:30:00,173.58,173.75,173.4,173.53,17920.0,169.8179,169.9842,169.6418,169.769,17920.0
2022-08-22 12:00:00,173.52,173.6,172.74,173.13,8802.0,169.7592,169.8374,168.9961,169.3776,8802.0
2022-08-22 12:30:00,173.06,173.25,172.87,173.01,13665.0,169.3091,169.495,169.1233,169.2602,13665.0
2022-08-22 13:00:00,172.99,173.25,172.95,173.05,19063.0,169.2407,169.495,169.2015,169.2994,19063.0
2022-08-22 13:30:00,172.99,173.06,172.89,172.96,19035.0,169.2407,169.3091,169.1428,169.2113,19035.0
2022-08-22 14:00:00,172.96,173.07,172.44,172.86,21583.0,169.2113,169.3189,168.7026,169.1135,21583.0
2022-08-22 14:30:00,172.87,173.0,172.59,172.9,21922.0,169.1233,169.2504,168.8493,169.1526,21922.0
2022-08-22 15:00:00,172.9,173.2,172.71,172.72,26105.0,169.1526,169.4461,168.9667,168.9765,26105.0
2022-08-22 15:30:00,172.78,173.02,172.02,172.16,111358.0,169.0352,169.27,168.2917,168.4286,111358.0
2022-08-23 09:30:00,172.0,173.26,171.75,173.26,20048.0,168.2721,169.5048,168.0275,169.5048,20048.0
2022-08-23 10:00:00,173.25,173.5,172.77,173.09,21642.0,169.495,169.7396,169.0254,169.3385,21642.0
2022-08-23 10:30:00,172.85,173.19,172.38,172.48,11425.0,169.1037,169.4363,168.6439,168.7417,11425.0
2022-08-23 11:00:00,172.41,172.45,171.89,172.4,15760.0,168.6732,168.7124,168.1645,168.6634,15760.0
2022-08-23 11:30:00,172.42,172.6,171.89,172.21,16913.0,168.683,168.8591,168.1645,168.4776,16913.0
2022-08-23 12:00:00,172.13,172.13,171.36,171.65,15532.0,168.3993,168.3993,167.646,167.9297,15532.0
2022-08-23 12:30:00,171.62,172.0,171.38,171.62,9007.0,167.9004,168.2721,167.6656,167.9004,9007.0
2022-08-23 13:00:00,171.62,171.62,171.08,171.29,10521.0,167.9004,167.9004,167.3721,167.5775,10521.0
2022-08-23 13:30:00,171.3,171.35,170.81,170.87,4915.0,167.5873,167.6362,167.1079,167.1666,4915.0
2022-08-23 14:00:00,170.96,171.34,170.75,171.14,13321.0,167.2547,167.6264,167.0492,167.4308,13321.0
2022-08-23 14:30:00,171.22,171.27,170.82,170.9,12874.0,167.509,167.5579,167.1177,167.196,12874.0
2022-08-23 15:00:00,170.93,171.42,170.9,171.29,23874.0,167.2253,167.7047,167.196,167.5775,23874.0
2022-08-23 15:30:00,171.24,171.31,170.98,171.15,60019.0,167.5286,167.5971,167.2742,167.4405,60019.0
2022-08-24 09:30:00,171.1,172.4,170.7,170.97,24913.0,167.3916,168.6634,167.0003,167.2644,24913.0
2022-08-24 10:00:00,171.0,172.04,170.61,171.77,34971.0,167.2938,168.3112,166.9122,168.0471,34971.0
2022-08-24 10:30:00,171.73,171.78,170.95,171.49,9414.0,168.008,168.0569,167.2449,167.7732,9414.0
2022-08-24 11:00:00,171.53,171.9,171.45,171.68,18617.0,167.8123,168.1743,167.734,167.9591,18617.0
2022-08-24 11:30:00,171.56,172.1,171.42,171.73,31945.0,167.8417,168.3699,167.7047,168.008,31945.0
2022-08-24 12:00:00,171.58,171.67,171.34,171.44,28947.0,167.8612,167.9493,167.6264,167.7243,28947.0
2022-08-24 12:30:00,171.41,171.42,170.41,170.67,12197.0,167.6949,167.7047,166.7166,166.9709,12197.0
2022-08-24 13:00:00,170.68,170.8,170.05,170.07,10698.0,166.9807,167.0981,166.3644,166.3839,10698.0
2022-08-24 13:30:00,170.04,170.63,169.91,170.49,20002.0,166.3546,166.9318,166.2274,166.7948,20002.0
2022-08-24 14:00:00,170.47,170.53,170.0,170.09,28591.0,166.7753,166.834,166.3155,166.4035,28591.0
2022-08-24 14:30:00,170.04,170.75,169.96,170.71,11167.0,166.3546,167.0492,166.2763,167.0101,11167.0
2022-08-24 15:00:00,170.68,170.95,170.54,170.63,18253.0,166.9807,167.2449,166.8438,166.9318,18253.0
2022-08-24 15:30:00,170.68,171.59,170.67,171.18,51727.0,166.9807,167.871,166.9709,167.4699,51727.0
2022-08-25 09:30:00,172.39,173.77,171.98,173.61,13605.0,168.6537,170.0038,168.2525,169.8472,13605.0
2022-08-25 10:00:00,173.71,174.88,173.34,174.56,16202.0,169.9451,171.0897,169.5831,170.7766,16202.0
2022-08-25 10:30:00,174.6,174.71,174.16,174.39,11692.0,170.8158,170.9234,170.3853,170.6103,11692.0
2022-08-25 11:00:00,174.3,174.34,173.14,173.52,9102.0,170.5223,170.5614,169.3874,169.7592,9102.0
2022-08-25 11:30:00,173.59,173.73,173.46,173.72,5477.0,169.8277,169.9646,169.7005,169.9548,5477.0
2022-08-25 12:00:00,173.81,174.42,173.24,173.46,30035.0,170.0429,170.6397,169.4852,169.7005,30035.0
2022-08-25 12:30:00,173.58,173.6,173.01,173.37,5335.0,169.8179,169.8374,169.2602,169.6124,5335.0
2022-08-25 13:00:00,173.3,173.72,173.26,173.72,9623.0,169.5439,169.9548,169.5048,169.9548,9623.0
2022-08-25 13:30:00,173.86,174.3,173.75,173.84,9979.0,170.0918,170.5223,169.9842,170.0722,9979.0
2022-08-25 14:00:00,173.84,174.14,173.72,174.04,22196.0,170.0722,170.3657,169.9548,170.2679,22196.0
2022-08-25 14:30:00,174.08,174.08,173.5,173.66,4463.0,170.307,170.307,169.7396,169.8961,4463.0
2022-08-25 15:00:00,173.64,174.25,173.57,174.15,7964.0,169.8766,170.4733,169.8081,170.3755,7964.0
2022-08-25 15:30:00,174.14,174.97,174.04,174.97,75641.0,170.3657,171.1777,170.2679,171.1777,75641.0
2022-08-26 09:30:00,174.82,174.82,173.56,174.47,9648.0,171.031,171.031,169.7983,170.6886,9648.0
2022-08-26 10:00:00,174.46,174.55,172.09,172.27,19553.0,170.6788,170.7668,168.3602,168.5363,19553.0
2022-08-26 10:30:00,172.0,172.1,171.38,171.68,44581.0,168.2721,168.3699,167.6656,167.9591,44581.0
2022-08-26 11:00:00,171.67,171.67,170.61,170.99,5671.0,167.9493,167.9493,166.9122,167.284,5671.0
2022-08-26 11:30:00,171.0,171.12,170.32,170.68,8472.0,167.2938,167.4112,166.6285,166.9807,8472.0
2022-08-26 12:00:00,170.59,170.68,169.45,169.9,29859.0,166.8927,166.9807,165.7774,166.2176,29859.0
2022-08-26 12:30:00,169.64,170.17,169.48,170.14,4967.0,165.9633,166.4818,165.8067,166.4524,4967.0
2022-08-26 13:00:00,170.02,170.35,169.92,170.26,12607.0,166.335,166.6579,166.2372,166.5698,12607.0
2022-08-26 13:30:00,169.95,169.98,169.45,169.64,9131.0,166.2665,166.2959,165.7774,165.9633,9131.0
2022-08-26 14:00:00,169.55,169.74,169.03,169.35,10820.0,165.8752,166.0611,165.3665,165.6796,10820.0
2022-08-26 14:30:00,169.29,169.45,168.64,168.7,11285.0,165.6209,165.7774,164.9849,165.0436,11285.0
2022-08-26 15:00:00,168.75,169.1,168.5,169.1,13353.0,165.0926,165.435,164.848,165.435,13353.0
2022-08-26 15:30:00,168.99,169.38,168.78,169.11,63096.0,165.3274,165.7089,165.1219,165.4448,63096.0
2022-08-29 09:30:00,167.39,168.85,167.39,168.51,11849.0,163.762,165.1904,163.762,164.8578,11849.0
2022-08-29 10:00:00,168.47,169.85,168.24,169.17,16541.0,164.8186,166.1687,164.5936,165.5035,16541.0
2022-08-29 10:30:00,169.16,169.57,168.69,168.99,15339.0,165.4937,165.8948,165.0339,165.3274,15339.0
2022-08-29 11:00:00,168.97,169.54,168.89,169.35,9332.0,165.3078,165.8654,165.2295,165.6796,9332.0
2022-08-29 11:30:00,169.38,169.66,168.95,169.52,6657.0,165.7089,165.9828,165.2882,165.8459,6657.0
2022-08-29 12:00:00,169.52,170.27,169.52,170.04,9150.0,165.8459,166.5796,165.8459,166.3546,9150.0
2022-08-29 12:30:00,170.03,170.54,169.72,170.37,34818.0,166.3448,166.8438,166.0415,166.6774,34818.0
2022-08-29 13:00:00,170.37,171.28,170.08,171.03,34561.0,166.6774,167.5677,166.3937,167.3231,34561.0
2022-08-29 13:30:00,170.94,171.58,170.94,171.52,19323.0,167.2351,167.8612,167.2351,167.8025,19323.0
2022-08-29 14:00:00,171.42,171.49,170.54,170.7,13288.0,167.7047,167.7732,166.8438,167.0003,13288.0
2022-08-29 14:30:00,170.77,171.12,170.3,170.68,11895.0,167.0688,167.4112,166.609,166.9807,11895.0
2022-08-29 15:00:00,170.7,170.82,170.22,170.27,13981.0,167.0003,167.1177,166.5307,166.5796,13981.0
2022-08-29 15:30:00,170.18,170.52,169.17,169.31,75383.0,166.4916,166.8242,165.5035,165.6404,75383.0
2022-08-30 09:30:00,169.87,170.48,168.95,169.14,27518.0,166.1883,166.7851,165.2882,165.4741,27518.0
2022-08-30 10:00:00,169.01,169.01,167.17,167.54,22263.0,165.3469,165.3469,163.5468,163.9088,22263.0
2022-08-30 10:30:00,167.65,167.65,164.7,166.33,40243.0,164.0164,164.0164,161.1303,162.725,40243.0
2022-08-30 11:00:00,166.38,166.67,165.76,166.65,19049.0,162.7739,163.0576,162.1674,163.0381,19049.0
2022-08-30 11:30:00,166.64,166.94,165.91,166.35,21375.0,163.0283,163.3218,162.3141,162.7446,21375.0
2022-08-30 12:00:00,166.42,167.43,166.36,167.07,15845.0,162.8131,163.8012,162.7544,163.449,15845.0
2022-08-30 12:30:00,167.08,167.23,166.73,167.16,15726.0,163.4587,163.6055,163.1163,163.537,15726.0
2022-08-30 13:00:00,167.16,167.17,165.94,166.08,26706.0,163.537,163.5468,162.3435,162.4804,26706.0
2022-08-30 13:30:00,166.08,166.93,165.98,166.63,16846.0,162.4804,163.312,162.3826,163.0185,16846.0
2022-08-30 14:00:00,166.66,167.0,166.44,166.66,11375.0,163.0479,163.3805,162.8326,163.0479,11375.0
2022-08-30 14:30:00,166.75,166.97,166.41,166.71,9555.0,163.1359,163.3511,162.8033,163.0968,9555.0
2022-08-30 15:00:00,166.67,167.67,166.67,167.02,14684.0,163.0576,164.036,163.0576,163.4,14684.0
2022-08-30 15:30:00,166.98,167.18,166.25,166.76,59063.0,163.3609,163.5566,162.6467,163.1457,59063.0
2022-08-31 09:30:00,167.91,167.91,166.12,166.27,17084.0,164.2708,164.2708,162.5196,162.6663,17084.0
2022-08-31 10:00:00,165.88,165.92,164.9,164.9,22560.0,162.2848,162.3239,161.326,161.326,22560.0
2022-08-31 10:30:00,165.18,166.55,165.05,165.62,23808.0,161.5999,162.9402,161.4727,162.0304,23808.0
2022-08-31 11:00:00,165.7,166.17,165.27,165.96,10005.0,162.1087,162.5685,161.688,162.363,10005.0
2022-08-31 11:30:00,165.74,166.79,165.67,166.65,13049.0,162.1478,163.175,162.0793,163.0381,13049.0
2022-08-31 12:00:00,166.74,167.0,166.36,166.66,20067.0,163.1261,163.3805,162.7544,163.0479,20067.0
2022-08-31 12:30:00,166.62,166.83,166.36,166.43,11218.0,163.0087,163.2142,162.7544,162.8228,11218.0
2022-08-31 13:00:00,166.43,167.02,166.24,166.39,16033.0,162.8228,163.4,162.637,162.7837,16033.0
2022-08-31 13:30:00,166.4,166.64,166.24,166.59,20981.0,162.7935,163.0283,162.637,162.9794,20981.0
2022-08-31 14:00:00,166.51,166.84,166.17,166.65,20908.0,162.9011,163.224,162.5685,163.0381,20908.0
2022-08-31 14:30:00,166.42,166.67,166.02,166.67,10164.0,162.8131,163.0576,162.4217,163.0576,10164.0
2022-08-31 15:00:00,166.61,167.65,166.51,167.07,14184.0,162.9989,164.0164,162.9011,163.449,14184.0
2022-08-31 15:30:00,167.03,167.82,166.46,166.46,88544.0,163.4098,164.1827,162.8522,162.8522,88544.0
2022-09-01 09:30:00,167.15,167.15,165.38,166.17,85269.0,163.5272,163.5272,161.7956,162.5685,85269.0
2022-09-01 10:00:00,166.12,166.48,164.47,166.48,24459.0,162.5196,162.8718,160.9053,162.8718,24459.0
2022-09-01 10:30:00,166.56,166.56,164.89,165.01,29333.0,162.95,162.95,161.3162,161.4336,29333.0
2022-09-01 11:00:00,164.93,165.72,164.6,164.7,19401.0,161.3553,162.1282,161.0325,161.1303,19401.0
2022-09-01 11:30:00,164.7,165.45,164.54,164.86,20572.0,161.1303,161.8641,160.9738,161.2869,20572.0
2022-09-01 12:00:00,164.87,165.11,164.2,164.52,14108.0,161.2966,161.5314,160.6412,160.9542,14108.0
2022-09-01 12:30:00,164.43,164.6,163.77,163.95,17580.0,160.8662,161.0325,160.2205,160.3966,17580.0
2022-09-01 13:00:00,163.9,165.16,163.9,165.16,26208.0,160.3477,161.5804,160.3477,161.5804,26208.0
2022-09-01 13:30:00,165.1,165.16,164.29,164.82,21211.0,161.5217,161.5804,160.7292,161.2477,21211.0
2022-09-01 14:00:00,164.85,165.32,164.72,165.26,12351.0,161.2771,161.7369,161.1499,161.6782,12351.0
2022-09-01 14:30:00,165.28,165.47,164.92,165.25,14870.0,161.6978,161.8836,161.3456,161.6684,14870.0
2022-09-01 15:00:00,165.3,166.22,165.25,165.25,28208.0,161.7173,162.6174,161.6684,161.6684,28208.0
2022-09-01 15:30:00,165.2,166.33,164.97,166.29,72125.0,161.6195,162.725,161.3945,162.6859,72125.0
2022-09-02 09:30:00,168.49,168.75,167.59,168.42,28149.0,164.8382,165.0926,163.9577,164.7697,28149.0
2022-09-02 10:00:00,167.94,168.43,167.53,168.11,12415.0,164.3001,164.7795,163.899,164.4664,12415.0
2022-09-02 10:30:00,168.42,168.79,168.2,168.44,7990.0,164.7697,165.1317,164.5545,164.7893,7990.0
2022-09-02 11:00:00,168.53,169.15,168.52,168.6,9599.0,164.8773,165.4839,164.8675,164.9458,9599.0
2022-09-02 11:30:00,168.66,169.43,168.53,169.43,9243.0,165.0045,165.7578,164.8773,165.7578,9243.0
2022-09-02 12:00:00,169.47,169.73,168.33,168.43,17564.0,165.7969,166.0513,164.6817,164.7795,17564.0
2022-09-02 12:30:00,168.22,168.38,167.21,167.66,7442.0,164.574,164.7306,163.5859,164.0262,7442.0
2022-09-02 13:00:00,167.69,167.69,165.89,165.95,14484.0,164.0555,164.0555,162.2945,162.3532,14484.0
2022-09-02 13:30:00,165.85,166.37,165.4,165.48,13121.0,162.2554,162.7641,161.8152,161.8934,13121.0
2022-09-02 14:00:00,165.53,165.98,165.53,165.96,13084.0,161.9423,162.3826,161.9423,162.363,13084.0
2022-09-02 14:30:00,165.93,166.49,165.46,165.73,11597.0,162.3337,162.8815,161.8739,162.138,11597.0
2022-09-02 15:00:00,165.68,166.1,165.17,165.4,6876.0,162.0891,162.5,161.5901,161.8152,6876.0
2022-09-02 15:30:00,165.24,165.29,163.95,165.02,78650.0,161.6586,161.7075,160.3966,161.4434,78650.0
2022-09-06 09:30:00,165.69,165.69,164.25,164.98,20386.0,162.0989,162.0989,160.6901,161.4043,20386.0
2022-09-06 10:00:00,165.09,165.09,163.3,164.36,22419.0,161.5119,161.5119,159.7607,160.7977,22419.0
2022-09-06 10:30:00,164.35,165.49,163.9,165.33,11197.0,160.7879,161.9032,160.3477,161.7467,11197.0
2022-09-06 11:00:00,165.13,165.62,165.03,165.22,6871.0,161.551,162.0304,161.4532,161.6391,6871.0
2022-09-06 11:30:00,165.2,166.4,165.07,165.97,20248.0,161.6195,162.7935,161.4923,162.3728,20248.0
2022-09-06 12:00:00,165.95,166.09,165.26,165.82,69260.0,162.3532,162.4902,161.6782,162.2261,69260.0
2022-09-06 12:30:00,165.93,166.33,165.48,166.17,7358.0,162.3337,162.725,161.8934,162.5685,7358.0
2022-09-06 13:00:00,166.17,166.17,164.97,165.14,6356.0,162.5685,162.5685,161.3945,161.5608,6356.0
2022-09-06 13:30:00,165.13,165.75,164.99,165.14,11868.0,161.551,162.1576,161.414,161.5608,11868.0
2022-09-06 14:00:00,165.24,165.58,164.7,164.78,20499.0,161.6586,161.9913,161.1303,161.2086,20499.0
2022-09-06 14:30:00,164.9,164.92,164.32,164.39,14575.0,161.326,161.3456,160.7586,160.8271,14575.0
2022-09-06 15:00:00,164.47,165.06,164.25,164.7,11371.0,160.9053,161.4825,160.6901,161.1303,11371.0
2022-09-06 15:30:00,164.48,164.67,163.99,164.47,59739.0,160.9151,161.101,160.4357,160.9053,59739.0
2022-09-07 09:30:00,163.77,166.92,163.77,166.12,21032.0,160.2205,163.3022,160.2205,162.5196,21032.0
2022-09-07 10:00:00,166.03,166.52,165.6,166.15,19000.0,162.4315,162.9109,162.0108,162.5489,19000.0
2022-09-07 10:30:00,166.17,166.65,166.14,166.57,5997.0,162.5685,163.0381,162.5391,162.9598,5997.0
2022-09-07 11:00:00,166.56,167.95,166.31,167.45,24263.0,162.95,164.3099,162.7054,163.8207,24263.0
2022-09-07 11:30:00,167.58,167.7,166.83,167.04,10099.0,163.9479,164.0653,163.2142,163.4196,10099.0
2022-09-07 12:00:00,167.33,167.38,166.51,166.78,5238.0,163.7033,163.7522,162.9011,163.1653,5238.0
2022-09-07 12:30:00,166.72,167.4,166.59,166.92,10626.0,163.1066,163.7718,162.9794,163.3022,10626.0
2022-09-07 13:00:00,166.84,167.46,166.84,167.16,8450.0,163.224,163.8305,163.224,163.537,8450.0
2022-09-07 13:30:00,167.22,168.15,167.22,167.9,9239.0,163.5957,164.5056,163.5957,164.261,9239.0
2022-09-07 14:00:00,167.96,168.66,167.96,168.58,9569.0,164.3197,165.0045,164.3197,164.9262,9569.0
2022-09-07 14:30:00,168.7,169.39,168.64,169.35,15028.0,165.0436,165.7187,164.9849,165.6796,15028.0
2022-09-07 15:00:00,169.37,170.0,169.26,169.96,13316.0,165.6991,166.3155,165.5915,166.2763,13316.0
2022-09-07 15:30:00,169.92,170.14,169.53,170.12,54392.0,166.2372,166.4524,165.8556,166.4329,54392.0
2022-09-08 09:30:00,168.45,168.69,166.83,167.66,112006.0,164.7991,165.0339,163.2142,164.0262,112006.0
2022-09-08 10:00:00,168.0,169.87,167.83,169.68,35431.0,164.3588,166.1883,164.1925,166.0024,35431.0
2022-09-08 10:30:00,169.53,169.87,168.87,169.87,30466.0,165.8556,166.1883,165.21,166.1883,30466.0
2022-09-08 11:00:00,169.81,170.62,169.81,170.52,8329.0,166.1296,166.922,166.1296,166.8242,8329.0
2022-09-08 11:30:00,170.6,170.91,170.08,170.4,17426.0,166.9025,167.2057,166.3937,166.7068,17426.0
2022-09-08 12:00:00,170.4,170.41,168.52,169.53,29647.0,166.7068,166.7166,164.8675,165.8556,29647.0
2022-09-08 12:30:00,169.51,170.54,169.51,170.48,12252.0,165.8361,166.8438,165.8361,166.7851,12252.0
2022-09-08 13:00:00,170.41,171.33,170.37,171.31,8526.0,166.7166,167.6166,166.6774,167.5971,8526.0
2022-09-08 13:30:00,171.3,171.57,170.79,171.15,10921.0,167.5873,167.8514,167.0883,167.4405,10921.0
2022-09-08 14:00:00,171.19,171.57,171.08,171.45,8718.0,167.4797,167.8514,167.3721,167.734,8718.0
2022-09-08 14:30:00,171.57,171.67,170.96,171.37,10355.0,167.8514,167.9493,167.2547,167.6558,10355.0
2022-09-08 15:00:00,171.46,171.56,170.7,170.91,16483.0,167.7438,167.8417,167.0003,167.2057,16483.0
2022-09-08 15:30:00,170.97,171.15,170.44,170.82,87280.0,167.2644,167.4405,166.7459,167.1177,87280.0
2022-09-09 09:30:00,172.0,172.31,171.05,171.85,19537.0,168.2721,168.5754,167.3427,168.1254,19537.0
2022-09-09 10:00:00,171.88,172.29,171.24,171.89,22222.0,168.1547,168.5558,167.5286,168.1645,22222.0
2022-09-09 10:30:00,171.75,172.58,171.65,172.14,25020.0,168.0275,168.8395,167.9297,168.4091,25020.0
2022-09-09 11:00:00,172.16,172.37,171.64,171.75,21974.0,168.4286,168.6341,167.9199,168.0275,21974.0
2022-09-09 11:30:00,171.75,172.02,171.4,171.67,11276.0,168.0275,168.2917,167.6851,167.9493,11276.0
2022-09-09 12:00:00,171.62,171.75,171.12,171.22,9227.0,167.9004,168.0275,167.4112,167.509,9227.0
2022-09-09 12:30:00,171.15,171.71,171.12,171.39,9724.0,167.4405,167.9884,167.4112,167.6753,9724.0
2022-09-09 13:00:00,171.4,171.77,171.24,171.75,18918.0,167.6851,168.0471,167.5286,168.0275,18918.0
2022-09-09 13:30:00,171.72,172.17,171.71,172.17,12141.0,167.9982,168.4384,167.9884,168.4384,12141.0
2022-09-09 14:00:00,172.13,172.54,171.83,172.41,9870.0,168.3993,168.8004,168.1058,168.6732,9870.0
2022-09-09 14:30:00,172.39,172.47,172.11,172.4,7943.0,168.6537,168.7319,168.3797,168.6634,7943.0
2022-09-09 15:00:00,172.37,172.72,172.29,172.41,8854.0,168.6341,168.9765,168.5558,168.6732,8854.0
2022-09-09 15:30:00,172.34,172.47,171.76,171.82,50761.0,168.6047,168.7319,168.0373,168.096,50761.0
2022-09-12 09:30:00,173.22,173.74,171.82,172.52,46972.0,169.4657,169.9744,168.096,168.7808,46972.0
2022-09-12 10:00:00,172.48,173.25,171.96,171.96,23779.0,168.7417,169.495,168.233,168.233,23779.0
2022-09-12 10:30:00,172.05,172.65,171.88,171.94,31751.0,168.321,168.908,168.1547,168.2134,31751.0
2022-09-12 11:00:00,171.93,172.09,171.0,172.09,29456.0,168.2036,168.3602,167.2938,168.3602,29456.0
2022-09-12 11:30:00,172.06,172.06,170.62,170.78,20918.0,168.3308,168.3308,166.922,167.0786,20918.0
2022-09-12 12:00:00,170.83,171.02,170.29,170.51,20413.0,167.1275,167.3134,166.5992,166.8144,20413.0
2022-09-12 12:30:00,170.62,170.85,170.45,170.81,14514.0,166.922,167.147,166.7557,167.1079,14514.0
2022-09-12 13:00:00,170.82,171.35,170.71,171.35,23312.0,167.1177,167.6362,167.0101,167.6362,23312.0
2022-09-12 13:30:00,171.38,171.87,171.18,171.61,13697.0,167.6656,168.1449,167.4699,167.8906,13697.0
2022-09-12 14:00:00,171.68,171.97,171.28,171.31,12471.0,167.9591,168.2428,167.5677,167.5971,12471.0
2022-09-12 14:30:00,171.35,171.61,171.19,171.51,14069.0,167.6362,167.8906,167.4797,167.7927,14069.0
2022-09-12 15:00:00,171.52,171.78,171.37,171.38,13483.0,167.8025,168.0569,167.6558,167.6656,13483.0
2022-09-12 15:30:00,171.34,171.68,170.96,171.4,102809.0,167.6264,167.9591,167.2547,167.6851,102809.0
2022-09-13 09:30:00,167.51,168.09,167.21,167.37,17939.0,163.8794,164.4469,163.5859,163.7425,17939.0
2022-09-13 10:00:00,167.37,167.37,165.82,165.89,20699.0,163.7425,163.7425,162.2261,162.2945,20699.0
2022-09-13 10:30:00,165.87,166.0,165.45,165.79,13157.0,162.275,162.4022,161.8641,162.1967,13157.0
2022-09-13 11:00:00,165.72,166.17,165.3,165.77,19689.0,162.1282,162.5685,161.7173,162.1771,19689.0
2022-09-13 11:30:00,165.91,165.91,164.89,165.08,16881.0,162.3141,162.3141,161.3162,161.5021,16881.0
2022-09-13 12:00:00,165.12,166.06,165.12,165.63,16189.0,161.5412,162.4609,161.5412,162.0402,16189.0
2022-09-13 12:30:00,165.57,166.12,165.48,165.75,8841.0,161.9815,162.5196,161.8934,162.1576,8841.0
2022-09-13 13:00:00,165.75,165.93,165.32,165.93,13878.0,162.1576,162.3337,161.7369,162.3337,13878.0
2022-09-13 13:30:00,166.0,166.15,165.34,165.43,14920.0,162.4022,162.5489,161.7565,161.8445,14920.0
2022-09-13 14:00:00,165.4,166.06,165.25,165.84,8724.0,161.8152,162.4609,161.6684,162.2456,8724.0
2022-09-13 14:30:00,165.93,165.97,165.25,165.68,14254.0,162.3337,162.3728,161.6684,162.0891,14254.0
2022-09-13 15:00:00,165.67,165.78,164.03,164.17,26347.0,162.0793,162.1869,160.4749,160.6118,26347.0
2022-09-13 15:30:00,164.2,164.34,163.09,163.64,128111.0,160.6412,160.7781,159.5552,160.0933,128111.0
2022-09-14 09:30:00,163.45,163.67,162.4,162.7,20750.0,159.9074,160.1227,158.8802,159.1737,20750.0
2022-09-14 10:00:00,162.7,163.0,161.25,161.25,34473.0,159.1737,159.4672,157.7551,157.7551,34473.0
2022-09-14 10:30:00,161.21,162.93,161.21,162.93,20526.0,157.716,159.3987,157.716,159.3987,20526.0
2022-09-14 11:00:00,163.03,163.18,162.37,162.65,13287.0,159.4965,159.6433,158.8508,159.1248,13287.0
2022-09-14 11:30:00,162.53,162.74,162.1,162.29,14579.0,159.0074,159.2128,158.5867,158.7726,14579.0
2022-09-14 12:00:00,162.35,162.61,161.86,161.87,11778.0,158.8313,159.0856,158.3519,158.3617,11778.0
2022-09-14 12:30:00,161.9,162.85,161.79,162.5,25011.0,158.391,159.3204,158.2834,158.978,25011.0
2022-09-14 13:00:00,162.38,162.62,161.67,161.73,19523.0,158.8606,159.0954,158.166,158.2247,19523.0
2022-09-14 13:30:00,161.74,161.92,160.78,161.17,36507.0,158.2345,158.4106,157.2953,157.6768,36507.0
2022-09-14 14:00:00,161.18,161.18,160.48,160.54,15443.0,157.6866,157.6866,157.0018,157.0605,15443.0
2022-09-14 14:30:00,160.54,160.76,159.41,159.8,49010.0,157.0605,157.2757,155.955,156.3365,49010.0
2022-09-14 15:00:00,159.78,159.91,158.48,158.83,37411.0,156.317,156.4442,155.0451,155.3876,37411.0
2022-09-14 15:30:00,158.81,160.4,158.3,160.19,132466.0,155.368,156.9235,154.869,156.7181,132466.0
2022-09-15 09:30:00,160.22,163.05,159.83,163.04,30251.0,156.7474,159.5161,156.3659,159.5063,30251.0
2022-09-15 10:00:00,163.05,163.4,162.55,162.55,16217.0,159.5161,159.8585,159.0269,159.0269,16217.0
2022-09-15 10:30:00,162.58,163.35,162.32,162.6,46533.0,159.0563,159.8096,158.8019,159.0758,46533.0
2022-09-15 11:00:00,162.55,163.14,161.8,163.13,11310.0,159.0269,159.6041,158.2932,159.5944,11310.0
2022-09-15 11:30:00,163.19,163.59,162.61,162.69,10344.0,159.6531,160.0444,159.0856,159.1639,10344.0
2022-09-15 12:00:00,162.75,162.91,162.05,162.29,15548.0,159.2226,159.3791,158.5378,158.7726,15548.0
2022-09-15 12:30:00,162.44,163.09,162.27,163.08,13608.0,158.9193,159.5552,158.753,159.5454,13608.0
2022-09-15 13:00:00,163.13,164.08,163.05,163.83,22259.0,159.5944,160.5238,159.5161,160.2792,22259.0
2022-09-15 13:30:00,163.83,163.98,163.56,163.75,15186.0,160.2792,160.4259,160.015,160.2009,15186.0
2022-09-15 14:00:00,163.69,163.71,163.06,163.56,23694.0,160.1422,160.1618,159.5259,160.015,23694.0
2022-09-15 14:30:00,163.51,163.6,162.37,162.64,12358.0,159.9661,160.0542,158.8508,159.115,12358.0
2022-09-15 15:00:00,162.54,162.71,161.79,162.02,8923.0,159.0171,159.1835,158.2834,158.5084,8923.0
2022-09-15 15:30:00,162.11,162.72,162.05,162.08,76549.0,158.5965,159.1932,158.5378,158.5671,76549.0
2022-09-16 09:30:00,161.48,161.48,158.99,158.99,140831.0,157.9801,157.9801,155.5441,155.5441,140831.0
2022-09-16 10:00:00,159.14,159.83,158.2,159.71,24243.0,155.6908,156.3659,154.7712,156.2485,24243.0
2022-09-16 10:30:00,159.68,160.07,159.15,159.15,27190.0,156.2191,156.6007,155.7006,155.7006,27190.0
2022-09-16 11:00:00,159.21,159.21,158.45,158.58,16954.0,155.7593,155.7593,155.0158,155.143,16954.0
2022-09-16 11:30:00,158.63,158.97,158.15,158.36,13201.0,155.1919,155.5245,154.7223,154.9277,13201.0
2022-09-16 12:00:00,158.45,158.46,158.01,158.17,8710.0,155.0158,155.0256,154.5853,154.7419,8710.0
2022-09-16 12:30:00,158.25,158.3,157.85,158.29,8226.0,154.8201,154.869,154.4288,154.8593,8226.0
2022-09-16 13:00:00,158.31,158.31,157.75,157.87,12063.0,154.8788,154.8788,154.331,154.4484,12063.0
2022-09-16 13:30:00,157.87,158.09,157.39,157.57,23698.0,154.4484,154.6636,153.9788,154.1549,23698.0
2022-09-16 14:00:00,157.56,158.43,157.56,157.96,19752.0,154.1451,154.9962,154.1451,154.5364,19752.0
2022-09-16 14:30:00,157.85,158.06,157.59,157.93,26014.0,154.4288,154.6342,154.1744,154.5071,26014.0
2022-09-16 15:00:00,157.98,159.04,157.98,158.59,50342.0,154.556,155.593,154.556,155.1528,50342.0
2022-09-16 15:30:00,158.55,159.63,158.35,159.39,122018.0,155.1136,156.1702,154.918,155.9354,122018.0
2022-09-19 09:30:00,158.52,162.56,158.45,161.78,54967.0,155.0843,159.0367,155.0158,158.2736,54967.0
2022-09-19 10:00:00,161.68,162.35,161.02,162.28,41825.0,158.1758,158.8313,157.5301,158.7628,41825.0
2022-09-19 10:30:00,162.35,162.76,161.85,162.14,14128.0,158.8313,159.2324,158.3421,158.6258,14128.0
2022-09-19 11:00:00,162.19,162.64,161.92,161.94,13259.0,158.6747,159.115,158.4106,158.4302,13259.0
2022-09-19 11:30:00,161.94,162.17,161.65,161.66,8982.0,158.4302,158.6552,158.1464,158.1562,8982.0
2022-09-19 12:00:00,161.67,162.0,161.36,161.42,7981.0,158.166,158.4889,157.8627,157.9214,7981.0
2022-09-19 12:30:00,161.48,161.92,161.44,161.65,10658.0,157.9801,158.4106,157.941,158.1464,10658.0
2022-09-19 13:00:00,161.69,161.71,161.22,161.58,8399.0,158.1856,158.2051,157.7258,158.078,8399.0
2022-09-19 13:30:00,161.56,161.56,160.9,161.06,7211.0,158.0584,158.0584,157.4127,157.5692,7211.0
2022-09-19 14:00:00,161.06,161.38,160.77,160.99,7813.0,157.5692,157.8823,157.2855,157.5007,7813.0
2022-09-19 14:30:00,161.02,161.9,161.02,161.77,13630.0,157.5301,158.391,157.5301,158.2638,13630.0
2022-09-19 15:00:00,161.81,163.0,161.8,162.84,28047.0,158.303,159.4672,158.2932,159.3106,28047.0
2022-09-19 15:30:00,162.9,163.28,162.75,162.97,78640.0,159.3693,159.7411,159.2226,159.4378,78640.0
2022-09-20 09:30:00,160.9,161.25,159.3,159.86,29663.0,157.4127,157.7551,155.8474,156.3952,29663.0
2022-09-20 10:00:00,159.8,161.02,159.77,160.38,15888.0,156.3365,157.5301,156.3072,156.904,15888.0
2022-09-20 10:30:00,160.15,160.56,159.32,160.55,15892.0,156.6789,157.0801,155.8669,157.0703,15892.0
2022-09-20 11:00:00,160.5,160.79,160.29,160.79,18605.0,157.0214,157.3051,156.8159,157.3051,18605.0
2022-09-20 11:30:00,160.83,161.55,160.55,161.38,18219.0,157.3442,158.0486,157.0703,157.8823,18219.0
2022-09-20 12:00:00,161.39,161.74,161.38,161.39,17376.0,157.8921,158.2345,157.8823,157.8921,17376.0
2022-09-20 12:30:00,161.39,161.69,161.15,161.63,11976.0,157.8921,158.1856,157.6573,158.1269,11976.0
2022-09-20 13:00:00,161.66,161.66,161.24,161.24,12252.0,158.1562,158.1562,157.7453,157.7453,12252.0
2022-09-20 13:30:00,161.16,161.43,160.8,160.83,24412.0,157.6671,157.9312,157.3149,157.3442,24412.0
2022-09-20 14:00:00,161.07,161.47,160.81,161.41,17058.0,157.579,157.9703,157.3246,157.9116,17058.0
2022-09-20 14:30:00,161.36,162.11,161.26,162.0,18039.0,157.8627,158.5965,157.7649,158.4889,18039.0
2022-09-20 15:00:00,161.99,162.47,161.83,162.36,19033.0,158.4791,158.9487,158.3225,158.841,19033.0
2022-09-20 15:30:00,162.32,162.83,162.05,162.21,100104.0,158.8019,159.3009,158.5378,158.6943,100104.0
2022-09-21 09:30:00,164.05,165.09,163.03,165.03,62467.0,160.4944,161.5119,159.4965,161.4532,62467.0
2022-09-21 10:00:00,165.02,166.28,164.96,166.2,35503.0,161.4434,162.6761,161.3847,162.5978,35503.0
2022-09-21 10:30:00,166.24,166.3,165.16,165.93,30803.0,162.637,162.6957,161.5804,162.3337,30803.0
2022-09-21 11:00:00,165.98,166.51,165.51,166.38,54104.0,162.3826,162.9011,161.9228,162.7739,54104.0
2022-09-21 11:30:00,166.38,166.63,165.83,166.62,29182.0,162.7739,163.0185,162.2358,163.0087,29182.0
2022-09-21 12:00:00,166.47,167.06,165.61,165.81,30815.0,162.862,163.4392,162.0206,162.2163,30815.0
2022-09-21 12:30:00,165.79,165.95,164.63,164.68,10704.0,162.1967,162.3532,161.0619,161.1108,10704.0
2022-09-21 13:00:00,164.79,165.06,164.66,164.85,6680.0,161.2184,161.4825,161.0912,161.2771,6680.0
2022-09-21 13:30:00,164.9,164.93,164.6,164.6,8899.0,161.326,161.3553,161.0325,161.0325,8899.0
2022-09-21 14:00:00,164.6,164.7,162.12,162.67,24558.0,161.0325,161.1303,158.6063,159.1443,24558.0
2022-09-21 14:30:00,162.55,165.65,162.12,163.99,27548.0,159.0269,162.0597,158.6063,160.4357,27548.0
2022-09-21 15:00:00,164.25,164.34,162.2,162.24,32601.0,160.6901,160.7781,158.6845,158.7237,32601.0
2022-09-21 15:30:00,162.15,162.29,160.37,160.4,81915.0,158.6356,158.7726,156.8942,156.9235,81915.0
2022-09-22 09:30:00,160.17,161.66,159.2,159.2,17051.0,156.6985,158.1562,155.7495,155.7495,17051.0
2022-09-22 10:00:00,159.14,159.98,158.61,159.42,13930.0,155.6908,156.5126,155.1723,155.9648,13930.0
2022-09-22 10:30:00,159.35,160.06,159.19,159.41,33156.0,155.8963,156.5909,155.7398,155.955,33156.0
2022-09-22 11:00:00,159.25,159.63,158.92,158.93,19793.0,155.7985,156.1702,155.4756,155.4854,19793.0
2022-09-22 11:30:00,159.05,159.81,158.8,158.86,12157.0,155.6028,156.3463,155.3582,155.4169,12157.0
2022-09-22 12:00:00,158.86,160.12,158.86,159.95,10099.0,155.4169,156.6496,155.4169,156.4833,10099.0
2022-09-22 12:30:00,159.87,160.16,159.42,159.84,19306.0,156.405,156.6887,155.9648,156.3757,19306.0
2022-09-22 13:00:00,159.77,159.84,159.32,159.65,9090.0,156.3072,156.3757,155.8669,156.1898,9090.0
2022-09-22 13:30:00,159.87,160.34,159.66,160.17,31377.0,156.405,156.8648,156.1996,156.6985,31377.0
2022-09-22 14:00:00,160.23,160.23,158.83,159.12,26624.0,156.7572,156.7572,155.3876,155.6713,26624.0
2022-09-22 14:30:00,159.12,159.8,159.04,159.77,13184.0,155.6713,156.3365,155.593,156.3072,13184.0
2022-09-22 15:00:00,159.9,160.26,159.44,159.61,15782.0,156.4344,156.7866,155.9843,156.1507,15782.0
2022-09-22 15:30:00,159.71,160.19,158.95,158.95,95258.0,156.2485,156.7181,155.505,155.505,95258.0
2022-09-23 09:30:00,156.02,156.88,156.01,156.16,40270.0,152.6385,153.4798,152.6287,152.7754,40270.0
2022-09-23 10:00:00,156.31,156.52,155.13,155.55,20942.0,152.9222,153.1276,151.7678,152.1786,20942.0
2022-09-23 10:30:00,155.61,155.74,154.76,155.38,17825.0,152.2373,152.3645,151.4058,152.0123,17825.0
2022-09-23 11:00:00,155.24,155.96,155.2,155.36,6292.0,151.8754,152.5798,151.8362,151.9928,6292.0
2022-09-23 11:30:00,155.48,155.59,154.28,154.85,12717.0,152.1102,152.2178,150.9362,151.4938,12717.0
2022-09-23 12:00:00,154.74,154.84,153.52,153.63,19209.0,151.3862,151.484,150.1926,150.3003,19209.0
2022-09-23 12:30:00,153.5,154.46,153.46,154.46,23351.0,150.1731,151.1123,150.1339,151.1123,23351.0
2022-09-23 13:00:00,154.42,154.53,153.7,153.7,8089.0,151.0731,151.1808,150.3687,150.3687,8089.0
2022-09-23 13:30:00,153.55,154.31,153.54,153.89,19918.0,150.222,150.9655,150.2122,150.5546,19918.0
2022-09-23 14:00:00,153.63,154.44,153.23,154.08,24401.0,150.3003,151.0927,149.9089,150.7405,24401.0
2022-09-23 14:30:00,154.08,154.08,153.42,153.58,19184.0,150.7405,150.7405,150.0948,150.2513,19184.0
2022-09-23 15:00:00,153.66,155.03,153.66,154.85,24983.0,150.3296,151.6699,150.3296,151.4938,24983.0
2022-09-23 15:30:00,154.86,155.89,154.77,155.64,104674.0,151.5036,152.5113,151.4156,152.2667,104674.0
2022-09-26 09:30:00,155.91,157.31,155.69,156.09,23350.0,152.5308,153.9005,152.3156,152.7069,23350.0
2022-09-26 10:00:00,156.15,157.33,155.4,156.53,11808.0,152.7656,153.9201,152.0319,153.1374,11808.0
2022-09-26 10:30:00,156.68,156.97,156.05,156.58,15507.0,153.2842,153.5679,152.6678,153.1863,15507.0
2022-09-26 11:00:00,156.48,156.5,154.93,154.93,15721.0,153.0885,153.1081,151.5721,151.5721,15721.0
2022-09-26 11:30:00,154.83,155.71,154.5,155.57,23523.0,151.4743,152.3352,151.1514,152.1982,23523.0
2022-09-26 12:00:00,155.5,155.5,154.69,154.78,38074.0,152.1297,152.1297,151.3373,151.4253,38074.0
2022-09-26 12:30:00,154.76,154.86,154.28,154.7,6774.0,151.4058,151.5036,150.9362,151.3471,6774.0
2022-09-26 13:00:00,154.6,154.64,152.85,152.96,12991.0,151.2492,151.2884,149.5372,149.6448,12991.0
2022-09-26 13:30:00,153.01,153.46,152.55,152.99,62190.0,149.6937,150.1339,149.2437,149.6741,62190.0
2022-09-26 14:00:00,152.92,153.46,152.88,153.0,23021.0,149.6056,150.1339,149.5665,149.6839,23021.0
2022-09-26 14:30:00,153.0,153.93,152.96,153.82,15451.0,149.6839,150.5938,149.6448,150.4861,15451.0
2022-09-26 15:00:00,153.79,154.5,153.79,154.32,49202.0,150.4568,151.1514,150.4568,150.9753,49202.0
2022-09-26 15:30:00,154.29,155.11,153.9,153.93,99276.0,150.946,151.7482,150.5644,150.5938,99276.0
2022-09-27 09:30:00,155.82,155.85,153.9,154.9,36283.0,152.4428,152.4721,150.5644,151.5427,36283.0
2022-09-27 10:00:00,154.95,155.18,153.79,154.81,40719.0,151.5917,151.8167,150.4568,151.4547,40719.0
2022-09-27 10:30:00,154.88,156.37,154.88,155.7,29181.0,151.5232,152.9809,151.5232,152.3254,29181.0
2022-09-27 11:00:00,155.74,155.95,154.04,154.28,19315.0,152.3645,152.57,150.7014,150.9362,19315.0
2022-09-27 11:30:00,154.23,154.69,153.61,153.62,31473.0,150.8873,151.3373,150.2807,150.2905,31473.0
2022-09-27 12:00:00,153.58,153.58,152.11,152.3,28321.0,150.2513,150.2513,148.8132,148.9991,28321.0
2022-09-27 12:30:00,152.31,152.46,151.5,152.44,20398.0,149.0089,149.1556,148.2164,149.1361,20398.0
2022-09-27 13:00:00,152.39,152.4,151.24,151.41,26116.0,149.0871,149.0969,147.9621,148.1284,26116.0
2022-09-27 13:30:00,151.32,151.43,150.54,150.73,20737.0,148.0403,148.1479,147.2772,147.4631,20737.0
2022-09-27 14:00:00,150.85,151.48,150.78,151.39,16583.0,147.5805,148.1969,147.512,148.1088,16583.0
2022-09-27 14:30:00,151.4,152.78,151.26,152.25,30996.0,148.1186,149.4687,147.9816,148.9502,30996.0
2022-09-27 15:00:00,152.16,152.46,151.68,152.14,27396.0,148.8621,149.1556,148.3925,148.8426,27396.0
2022-09-27 15:30:00,152.1,152.58,151.72,152.35,128543.0,148.8034,149.273,148.4317,149.048,128543.0
2022-09-28 09:30:00,153.4,154.23,152.43,153.76,23658.0,150.0752,150.8873,149.1263,150.4274,23658.0
2022-09-28 10:00:00,153.6,154.52,153.18,154.31,11007.0,150.2709,151.171,149.86,150.9655,11007.0
2022-09-28 10:30:00,154.25,155.11,153.88,154.45,15160.0,150.9068,151.7482,150.5448,151.1025,15160.0
2022-09-28 11:00:00,154.29,155.51,154.12,155.06,7662.0,150.946,152.1395,150.7796,151.6993,7662.0
2022-09-28 11:30:00,155.09,155.69,154.61,155.64,13193.0,151.7286,152.3156,151.259,152.2667,13193.0
2022-09-28 12:00:00,155.67,156.37,155.49,155.63,25776.0,152.296,152.9809,152.1199,152.2569,25776.0
2022-09-28 12:30:00,155.66,155.71,155.26,155.27,6201.0,152.2863,152.3352,151.8949,151.9047,6201.0
2022-09-28 13:00:00,155.35,156.06,155.13,155.41,18527.0,151.983,152.6776,151.7678,152.0417,18527.0
2022-09-28 13:30:00,155.41,155.92,155.34,155.7,12979.0,152.0417,152.5406,151.9732,152.3254,12979.0
2022-09-28 14:00:00,155.63,155.75,154.96,155.19,16378.0,152.2569,152.3743,151.6014,151.8265,16378.0
2022-09-28 14:30:00,155.23,155.65,155.12,155.49,23194.0,151.8656,152.2765,151.758,152.1199,23194.0
2022-09-28 15:00:00,155.39,156.2,155.38,156.06,23683.0,152.0221,152.8146,152.0123,152.6776,23683.0
2022-09-28 15:30:00,156.13,156.81,155.95,156.09,116583.0,152.7461,153.4113,152.57,152.7069,116583.0
2022-09-29 09:30:00,154.14,154.82,151.99,152.61,107719.0,150.7992,151.4645,148.6958,149.3024,107719.0
2022-09-29 10:00:00,152.56,154.66,151.73,154.2,159776.0,149.2535,151.3079,148.4414,150.8579,159776.0
2022-09-29 10:30:00,154.5,154.54,152.5,154.04,82897.0,151.1514,151.1905,149.1948,150.7014,82897.0
2022-09-29 11:00:00,154.02,155.07,153.9,154.55,52422.0,150.6818,151.7091,150.5644,151.2003,52422.0
2022-09-29 11:30:00,154.34,155.88,154.1,155.7,29513.0,150.9949,152.5015,150.7601,152.3254,29513.0
2022-09-29 12:00:00,155.72,155.84,155.16,155.36,32546.0,152.345,152.4624,151.7971,151.9928,32546.0
2022-09-29 12:30:00,155.49,155.74,155.28,155.39,26688.0,152.1199,152.3645,151.9145,152.0221,26688.0
2022-09-29 13:00:00,155.36,156.83,155.0,155.65,81093.0,151.9928,153.4309,151.6406,152.2765,81093.0
2022-09-29 13:30:00,155.57,156.28,155.46,155.69,30854.0,152.1982,152.8928,152.0906,152.3156,30854.0
2022-09-29 14:00:00,155.62,156.22,155.45,156.14,78110.0,152.2471,152.8341,152.0808,152.7559,78110.0
2022-09-29 14:30:00,156.05,156.93,155.64,156.1,70714.0,152.6678,153.5287,152.2667,152.7167,70714.0
2022-09-29 15:00:00,156.18,157.19,156.18,156.76,56071.0,152.795,153.7831,152.795,153.3624,56071.0
2022-09-29 15:30:00,156.81,158.12,156.81,157.88,194577.0,153.4113,154.6929,153.4113,154.4581,194577.0
2022-09-30 09:30:00,158.22,159.09,156.75,158.83,39625.0,154.7908,155.6419,153.3526,155.3876,39625.0
2022-09-30 10:00:00,158.93,160.28,158.25,159.95,45745.0,155.4854,156.8061,154.8201,156.4833,45745.0
2022-09-30 10:30:00,159.93,161.18,159.87,160.82,41143.0,156.4637,157.6866,156.405,157.3344,41143.0
2022-09-30 11:00:00,160.79,161.79,160.29,161.43,17677.0,157.3051,158.2834,156.8159,157.9312,17677.0
2022-09-30 11:30:00,161.39,161.64,160.38,160.44,21185.0,157.8921,158.1367,156.904,156.9627,21185.0
2022-09-30 12:00:00,160.37,160.89,160.14,160.34,16041.0,156.8942,157.4029,156.6692,156.8648,16041.0
2022-09-30 12:30:00,160.29,160.82,160.06,160.27,22094.0,156.8159,157.3344,156.5909,156.7963,22094.0
2022-09-30 13:00:00,160.13,160.53,159.82,159.99,23703.0,156.6594,157.0507,156.3561,156.5224,23703.0
2022-09-30 13:30:00,159.88,159.93,158.88,158.9,28125.0,156.4148,156.4637,155.4365,155.456,28125.0
2022-09-30 14:00:00,158.79,159.37,158.79,158.93,11648.0,155.3484,155.9159,155.3484,155.4854,11648.0
2022-09-30 14:30:00,158.92,159.05,158.45,158.57,11770.0,155.4756,155.6028,155.0158,155.1332,11770.0
2022-09-30 15:00:00,158.73,159.1,157.8,158.22,33256.0,155.2897,155.6517,154.3799,154.7908,33256.0
2022-09-30 15:30:00,158.32,159.04,157.5,157.87,129063.0,154.8886,155.593,154.0864,154.4484,129063.0
2022-10-03 09:30:00,158.87,160.15,158.04,159.12,34088.0,155.4267,156.6789,154.6147,155.6713,34088.0
2022-10-03 10:00:00,159.08,161.81,159.07,160.78,35008.0,155.6321,158.303,155.6224,157.2953,35008.0
2022-10-03 10:30:00,160.53,161.87,160.52,160.96,31242.0,157.0507,158.3617,157.0409,157.4714,31242.0
2022-10-03 11:00:00,160.93,161.69,160.8,161.21,34481.0,157.442,158.1856,157.3149,157.716,34481.0
2022-10-03 11:30:00,161.24,161.65,160.96,161.07,14677.0,157.7453,158.1464,157.4714,157.579,14677.0
2022-10-03 12:00:00,161.07,161.52,160.48,160.57,14008.0,157.579,158.0193,157.0018,157.0898,14008.0
2022-10-03 12:30:00,160.37,160.4,158.58,159.43,66499.0,156.8942,156.9235,155.143,155.9746,66499.0
2022-10-03 13:00:00,159.51,160.7,159.46,160.51,12947.0,156.0528,157.217,156.0039,157.0311,12947.0
2022-10-03 13:30:00,160.55,161.32,160.54,161.04,30021.0,157.0703,157.8236,157.0605,157.5497,30021.0
2022-10-03 14:00:00,161.1,161.8,160.83,161.79,16139.0,157.6084,158.2932,157.3442,158.2834,16139.0
2022-10-03 14:30:00,161.74,162.1,161.41,161.88,18084.0,158.2345,158.5867,157.9116,158.3715,18084.0
2022-10-03 15:00:00,161.87,161.87,160.84,161.65,27475.0,158.3617,158.3617,157.354,158.1464,27475.0
2022-10-03 15:30:00,161.71,161.76,159.9,160.4,117173.0,158.2051,158.2541,156.4344,156.9235,117173.0
2022-10-04 09:30:00,163.49,164.5,163.3,163.65,24246.0,159.9466,160.9347,159.7607,160.1031,24246.0
2022-10-04 10:00:00,163.68,164.08,163.37,163.94,30582.0,160.1324,160.5238,159.8292,160.3868,30582.0
2022-10-04 10:30:00,163.77,164.19,163.58,164.1,13167.0,160.2205,160.6314,160.0346,160.5433,13167.0
2022-10-04 11:00:00,164.07,165.19,163.97,164.81,10156.0,160.514,161.6097,160.4162,161.2379,10156.0
2022-10-04 11:30:00,164.86,165.05,164.54,164.87,8531.0,161.2869,161.4727,160.9738,161.2966,8531.0
2022-10-04 12:00:00,164.91,165.52,164.87,165.06,14277.0,161.3358,161.9326,161.2966,161.4825,14277.0
2022-10-04 12:30:00,165.2,165.35,164.52,164.71,7805.0,161.6195,161.7662,160.9542,161.1401,7805.0
2022-10-04 13:00:00,164.7,164.81,163.54,164.09,14621.0,161.1303,161.2379,159.9955,160.5336,14621.0
2022-10-04 13:30:00,164.14,164.71,163.91,164.38,16393.0,160.5825,161.1401,160.3575,160.8173,16393.0
2022-10-04 14:00:00,164.46,164.6,163.99,163.99,15187.0,160.8955,161.0325,160.4357,160.4357,15187.0
2022-10-04 14:30:00,164.06,164.31,163.76,164.2,16998.0,160.5042,160.7488,160.2107,160.6412,16998.0
2022-10-04 15:00:00,164.12,164.18,163.52,163.92,14552.0,160.5629,160.6216,159.9759,160.3672,14552.0
2022-10-04 15:30:00,163.91,164.17,163.59,164.07,109794.0,160.3575,160.6118,160.0444,160.514,109794.0
2022-10-05 09:30:00,161.76,163.87,161.24,163.62,18246.0,158.2541,160.3183,157.7453,160.0737,18246.0
2022-10-05 10:00:00,163.49,163.49,162.25,162.42,20061.0,159.9466,159.9466,158.7334,158.8997,20061.0
2022-10-05 10:30:00,162.3,162.96,162.16,162.22,13857.0,158.7823,159.428,158.6454,158.7041,13857.0
2022-10-05 11:00:00,162.18,162.99,162.18,162.86,12977.0,158.665,159.4574,158.665,159.3302,12977.0
2022-10-05 11:30:00,163.1,163.72,162.97,163.59,11367.0,159.565,160.1716,159.4378,160.0444,11367.0
2022-10-05 12:00:00,163.59,164.78,163.21,164.47,16850.0,160.0444,161.2086,159.6726,160.9053,16850.0
2022-10-05 12:30:00,164.52,165.44,164.42,164.93,42260.0,160.9542,161.8543,160.8564,161.3553,42260.0
2022-10-05 13:00:00,164.81,165.75,164.81,165.68,23563.0,161.2379,162.1576,161.2379,162.0891,23563.0
2022-10-05 13:30:00,165.71,165.88,164.46,164.54,40421.0,162.1184,162.2848,160.8955,160.9738,40421.0
2022-10-05 14:00:00,164.69,165.03,164.54,164.89,16239.0,161.1205,161.4532,160.9738,161.3162,16239.0
2022-10-05 14:30:00,164.98,165.3,164.78,165.25,23903.0,161.4043,161.7173,161.2086,161.6684,23903.0
2022-10-05 15:00:00,165.31,165.81,165.26,165.41,9946.0,161.7271,162.2163,161.6782,161.8249,9946.0
2022-10-05 15:30:00,165.44,165.55,164.02,164.25,68308.0,161.8543,161.9619,160.4651,160.6901,68308.0
2022-10-06 09:30:00,163.41,164.94,163.41,163.95,10140.0,159.8683,161.3651,159.8683,160.3966,10140.0
2022-10-06 10:00:00,163.92,163.93,162.9,163.01,11598.0,160.3672,160.377,159.3693,159.477,11598.0
2022-10-06 10:30:00,163.01,163.51,162.74,163.51,18144.0,159.477,159.9661,159.2128,159.9661,18144.0
2022-10-06 11:00:00,163.39,163.92,163.15,163.92,8467.0,159.8487,160.3672,159.6139,160.3672,8467.0
2022-10-06 11:30:00,163.84,164.42,163.39,163.52,14323.0,160.289,160.8564,159.8487,159.9759,14323.0
2022-10-06 12:00:00,163.56,164.06,163.47,164.06,17295.0,160.015,160.5042,159.927,160.5042,17295.0
2022-10-06 12:30:00,163.94,164.22,163.74,163.74,4525.0,160.3868,160.6607,160.1911,160.1911,4525.0
2022-10-06 13:00:00,163.73,164.01,163.48,163.6,5495.0,160.1814,160.4553,159.9368,160.0542,5495.0
2022-10-06 13:30:00,163.6,163.6,163.06,163.2,7804.0,160.0542,160.0542,159.5259,159.6628,7804.0
2022-10-06 14:00:00,163.07,163.09,162.76,162.92,4122.0,159.5357,159.5552,159.2324,159.3889,4122.0
2022-10-06 14:30:00,163.03,163.08,162.24,162.52,5343.0,159.4965,159.5454,158.7237,158.9976,5343.0
2022-10-06 15:00:00,162.48,162.89,162.01,162.89,13454.0,158.9584,159.3596,158.4986,159.3596,13454.0
2022-10-06 15:30:00,162.87,162.89,162.11,162.25,40888.0,159.34,159.3596,158.5965,158.7334,40888.0
2022-10-07 09:30:00,160.27,160.6,158.63,158.63,13704.0,156.7963,157.1192,155.1919,155.1919,13704.0
2022-10-07 10:00:00,158.7,159.65,157.95,159.43,19228.0,155.2604,156.1898,154.5266,155.9746,19228.0
2022-10-07 10:30:00,159.4,159.69,159.1,159.35,11263.0,155.9452,156.2289,155.6517,155.8963,11263.0
2022-10-07 11:00:00,159.53,159.69,158.78,158.92,7016.0,156.0724,156.2289,155.3386,155.4756,7016.0
2022-10-07 11:30:00,158.95,159.02,158.51,158.98,7372.0,155.505,155.5734,155.0745,155.5343,7372.0
2022-10-07 12:00:00,158.79,159.25,158.61,158.73,7904.0,155.3484,155.7985,155.1723,155.2897,7904.0
2022-10-07 12:30:00,158.55,158.66,158.28,158.34,5733.0,155.1136,155.2212,154.8495,154.9082,5733.0
2022-10-07 13:00:00,158.37,158.37,158.06,158.34,4338.0,154.9375,154.9375,154.6342,154.9082,4338.0
2022-10-07 13:30:00,158.19,158.27,157.84,157.94,7724.0,154.7614,154.8397,154.419,154.5168,7724.0
2022-10-07 14:00:00,157.9,158.43,157.8,157.88,7383.0,154.4777,154.9962,154.3799,154.4581,7383.0
2022-10-07 14:30:00,157.86,157.92,157.46,157.46,8664.0,154.4386,154.4973,154.0473,154.0473,8664.0
2022-10-07 15:00:00,157.4,157.86,156.73,156.78,19903.0,153.9886,154.4386,153.3331,153.382,19903.0
2022-10-07 15:30:00,156.8,157.63,156.5,157.5,102845.0,153.4016,154.2136,153.1081,154.0864,102845.0
2022-10-10 09:30:00,158.9,159.3,157.75,157.95,16250.0,155.456,155.8474,154.331,154.5266,16250.0
2022-10-10 10:00:00,157.94,158.78,157.77,158.27,13357.0,154.5168,155.3386,154.3505,154.8397,13357.0
2022-10-10 10:30:00,158.39,158.88,157.41,157.74,9170.0,154.9571,155.4365,153.9983,154.3212,9170.0
2022-10-10 11:00:00,157.62,157.94,157.28,157.62,10706.0,154.2038,154.5168,153.8712,154.2038,10706.0
2022-10-10 11:30:00,157.53,158.25,157.51,157.71,6642.0,154.1157,154.8201,154.0962,154.2918,6642.0
2022-10-10 12:00:00,157.73,157.91,156.93,157.06,13601.0,154.3114,154.4875,153.5287,153.6559,13601.0
2022-10-10 12:30:00,157.12,157.12,156.33,156.33,5231.0,153.7146,153.7146,152.9417,152.9417,5231.0
2022-10-10 13:00:00,156.27,157.62,156.26,157.62,13674.0,152.883,154.2038,152.8733,154.2038,13674.0
2022-10-10 13:30:00,157.49,158.41,157.37,158.19,12674.0,154.0766,154.9767,153.9592,154.7614,12674.0
2022-10-10 14:00:00,158.08,158.09,157.53,157.73,4005.0,154.6538,154.6636,154.1157,154.3114,4005.0
2022-10-10 14:30:00,157.75,158.21,157.59,157.79,6738.0,154.331,154.781,154.1744,154.3701,6738.0
2022-10-10 15:00:00,157.83,158.68,157.69,158.12,9998.0,154.4092,155.2408,154.2723,154.6929,9998.0
2022-10-10 15:30:00,158.12,158.64,158.07,158.12,39958.0,154.6929,155.2017,154.644,154.6929,39958.0
2022-10-11 09:30:00,158.17,158.31,156.81,156.81,10363.0,154.7419,154.8788,153.4113,153.4113,10363.0
2022-10-11 10:00:00,156.72,157.33,156.43,156.88,11129.0,153.3233,153.9201,153.0396,153.4798,11129.0
2022-10-11 10:30:00,156.87,157.65,156.71,157.33,15087.0,153.47,154.2331,153.3135,153.9201,15087.0
2022-10-11 11:00:00,157.29,158.01,157.2,157.9,21120.0,153.8809,154.5853,153.7929,154.4777,21120.0
2022-10-11 11:30:00,157.96,158.7,157.86,158.11,7951.0,154.5364,155.2604,154.4386,154.6832,7951.0
2022-10-11 12:00:00,158.16,158.97,157.86,158.7,15327.0,154.7321,155.5245,154.4386,155.2604,15327.0
2022-10-11 12:30:00,158.75,159.22,158.75,159.09,9949.0,155.3093,155.7691,155.3093,155.6419,9949.0
2022-10-11 13:00:00,159.05,159.11,158.5,158.66,10160.0,155.6028,155.6615,155.0647,155.2212,10160.0
2022-10-11 13:30:00,158.71,158.8,158.37,158.61,11771.0,155.2702,155.3582,154.9375,155.1723,11771.0
2022-10-11 14:00:00,158.66,158.81,158.02,158.62,12099.0,155.2212,155.368,154.5951,155.1821,12099.0
2022-10-11 14:30:00,158.82,159.11,157.29,157.36,8677.0,155.3778,155.6615,153.8809,153.9494,8677.0
2022-10-11 15:00:00,157.01,157.03,156.26,156.75,17717.0,153.607,153.6266,152.8733,153.3526,17717.0
2022-10-11 15:30:00,156.76,157.05,156.11,156.26,138709.0,153.3624,153.6461,152.7265,152.8733,138709.0
2022-10-12 09:30:00,156.03,156.03,154.01,154.53,27884.0,152.6482,152.6482,150.672,151.1808,27884.0
2022-10-12 10:00:00,154.31,154.87,153.02,153.67,25128.0,150.9655,151.5134,149.7035,150.3394,25128.0
2022-10-12 10:30:00,153.62,153.74,152.82,153.22,16599.0,150.2905,150.4079,149.5078,149.8991,16599.0
2022-10-12 11:00:00,153.27,153.87,153.17,153.38,14121.0,149.9481,150.5351,149.8502,150.0557,14121.0
2022-10-12 11:30:00,153.41,154.48,153.15,154.48,19993.0,150.085,151.1318,149.8307,151.1318,19993.0
2022-10-12 12:00:00,154.56,155.02,153.97,154.06,15839.0,151.2101,151.6601,150.6329,150.7209,15839.0
2022-10-12 12:30:00,153.97,154.44,153.89,154.36,35837.0,150.6329,151.0927,150.5546,151.0144,35837.0
2022-10-12 13:00:00,154.31,154.59,154.15,154.58,16899.0,150.9655,151.2395,150.809,151.2297,16899.0
2022-10-12 13:30:00,154.58,154.66,154.1,154.54,16996.0,151.2297,151.3079,150.7601,151.1905,16996.0
2022-10-12 14:00:00,154.64,155.19,154.59,155.1,11715.0,151.2884,151.8265,151.2395,151.7384,11715.0
2022-10-12 14:30:00,155.14,155.5,154.73,154.73,11890.0,151.7775,152.1297,151.3764,151.3764,11890.0
2022-10-12 15:00:00,154.84,154.84,154.28,154.32,17742.0,151.484,151.484,150.9362,150.9753,17742.0
2022-10-12 15:30:00,154.29,154.85,154.04,154.12,117549.0,150.946,151.4938,150.7014,150.7796,117549.0
2022-10-13 09:30:00,150.37,150.47,147.64,150.22,48660.0,147.1109,147.2088,144.4401,146.9642,48660.0
2022-10-13 10:00:00,150.25,151.29,149.3,149.3,58948.0,146.9935,148.011,146.0641,146.0641,58948.0
2022-10-13 10:30:00,149.37,150.83,149.37,150.56,42351.0,146.1326,147.5609,146.1326,147.2968,42351.0
2022-10-13 11:00:00,150.56,154.25,150.43,153.65,29339.0,147.2968,150.9068,147.1696,150.3198,29339.0
2022-10-13 11:30:00,153.56,155.69,153.56,154.34,27948.0,150.2318,152.3156,150.2318,150.9949,27948.0
2022-10-13 12:00:00,154.46,154.69,153.21,153.84,37255.0,151.1123,151.3373,149.8894,150.5057,37255.0
2022-10-13 12:30:00,153.89,154.96,153.69,154.66,12042.0,150.5546,151.6014,150.359,151.3079,12042.0
2022-10-13 13:00:00,154.51,155.07,154.51,154.87,32171.0,151.1612,151.7091,151.1612,151.5134,32171.0
2022-10-13 13:30:00,154.87,155.17,154.57,154.83,14286.0,151.5134,151.8069,151.2199,151.4743,14286.0
2022-10-13 14:00:00,154.66,155.3,154.36,154.43,12529.0,151.3079,151.9341,151.0144,151.0829,12529.0
2022-10-13 14:30:00,154.44,155.88,154.44,155.83,16837.0,151.0927,152.5015,151.0927,152.4526,16837.0
2022-10-13 15:00:00,155.78,156.47,155.5,155.57,24145.0,152.4037,153.0787,152.1297,152.1982,24145.0
2022-10-13 15:30:00,155.59,155.86,154.92,155.3,111973.0,152.2178,152.4819,151.5623,151.9341,111973.0
2022-10-14 09:30:00,156.99,157.48,155.57,155.76,13902.0,153.5874,154.0668,152.1982,152.3841,13902.0
2022-10-14 10:00:00,155.44,155.44,152.7,153.31,13366.0,152.071,152.071,149.3904,149.9872,13366.0
2022-10-14 10:30:00,153.15,153.97,152.92,153.45,9779.0,149.8307,150.6329,149.6056,150.1242,9779.0
2022-10-14 11:00:00,153.71,154.01,152.61,153.43,10941.0,150.3785,150.672,149.3024,150.1046,10941.0
2022-10-14 11:30:00,153.31,153.31,151.52,151.6,14283.0,149.9872,149.9872,148.236,148.3143,14283.0
2022-10-14 12:00:00,151.47,151.71,150.44,150.81,23935.0,148.1871,148.4219,147.1794,147.5414,23935.0
2022-10-14 12:30:00,150.65,151.05,150.13,150.27,16930.0,147.3848,147.7762,146.8761,147.0131,16930.0
2022-10-14 13:00:00,150.22,150.55,149.59,149.98,16436.0,146.9642,147.287,146.3478,146.7294,16436.0
2022-10-14 13:30:00,150.05,150.31,149.86,150.31,4398.0,146.7979,147.0522,146.612,147.0522,4398.0
2022-10-14 14:00:00,150.21,150.21,148.9,149.01,8972.0,146.9544,146.9544,145.6728,145.7804,8972.0
2022-10-14 14:30:00,148.92,149.04,148.28,148.54,26198.0,145.6923,145.8097,145.0662,145.3206,26198.0
2022-10-14 15:00:00,148.62,148.81,148.01,148.7,24845.0,145.3988,145.5847,144.8021,145.4771,24845.0
2022-10-14 15:30:00,148.68,149.08,148.22,148.56,94773.0,145.4575,145.8489,145.0075,145.3401,94773.0
2022-10-17 09:30:00,150.65,152.62,150.1,151.74,21729.0,147.3848,149.3122,146.8468,148.4512,21729.0
2022-10-17 10:00:00,151.91,153.85,151.91,153.03,14003.0,148.6175,150.5155,148.6175,149.7133,14003.0
2022-10-17 10:30:00,152.95,153.19,151.95,152.31,8125.0,149.635,149.8698,148.6567,149.0089,8125.0
2022-10-17 11:00:00,152.45,153.17,152.24,153.17,6754.0,149.1458,149.8502,148.9404,149.8502,6754.0
2022-10-17 11:30:00,153.21,154.23,153.12,153.75,21346.0,149.8894,150.8873,149.8013,150.4177,21346.0
2022-10-17 12:00:00,153.79,154.19,153.58,154.19,8911.0,150.4568,150.8481,150.2513,150.8481,8911.0
2022-10-17 12:30:00,154.04,154.45,153.92,154.01,18650.0,150.7014,151.1025,150.584,150.672,18650.0
2022-10-17 13:00:00,153.91,154.21,153.67,154.1,4834.0,150.5742,150.8677,150.3394,150.7601,4834.0
2022-10-17 13:30:00,154.04,154.24,153.98,154.16,6196.0,150.7014,150.897,150.6427,150.8188,6196.0
2022-10-17 14:00:00,154.1,154.36,153.63,153.71,10375.0,150.7601,151.0144,150.3003,150.3785,10375.0
2022-10-17 14:30:00,153.72,153.97,153.4,153.49,12269.0,150.3883,150.6329,150.0752,150.1633,12269.0
2022-10-17 15:00:00,153.44,153.67,153.33,153.62,12039.0,150.1144,150.3394,150.0068,150.2905,12039.0
2022-10-17 15:30:00,153.62,154.36,153.58,154.08,90394.0,150.2905,151.0144,150.2513,150.7405,90394.0
2022-10-18 09:30:00,157.38,159.05,157.38,157.75,23249.0,153.969,155.6028,153.969,154.331,23249.0
2022-10-18 10:00:00,157.95,159.18,157.95,158.19,17940.0,154.5266,155.73,154.5266,154.7614,17940.0
2022-10-18 10:30:00,158.16,158.86,157.7,158.41,13869.0,154.7321,155.4169,154.282,154.9767,13869.0
2022-10-18 11:00:00,158.35,158.8,156.81,157.15,13825.0,154.918,155.3582,153.4113,153.744,13825.0
2022-10-18 11:30:00,157.18,158.09,156.96,157.84,12627.0,153.7733,154.6636,153.5581,154.419,12627.0
2022-10-18 12:00:00,157.84,158.81,157.53,158.36,16904.0,154.419,155.368,154.1157,154.9277,16904.0
2022-10-18 12:30:00,158.36,158.67,157.91,157.97,16040.0,154.9277,155.231,154.4875,154.5462,16040.0
2022-10-18 13:00:00,157.89,159.15,157.36,159.15,17167.0,154.4679,155.7006,153.9494,155.7006,17167.0
2022-10-18 13:30:00,159.08,159.27,158.8,159.05,13576.0,155.6321,155.818,155.3582,155.6028,13576.0
2022-10-18 14:00:00,159.05,159.29,158.37,158.71,15377.0,155.6028,155.8376,154.9375,155.2702,15377.0
2022-10-18 14:30:00,158.71,158.71,157.34,158.01,13661.0,155.2702,155.2702,153.9299,154.5853,13661.0
2022-10-18 15:00:00,157.99,158.07,157.45,158.07,13667.0,154.5658,154.644,154.0375,154.644,13667.0
2022-10-18 15:30:00,158.15,158.9,158.01,158.88,85967.0,154.7223,155.456,154.5853,155.4365,85967.0
2022-10-19 09:30:00,157.53,158.0,155.64,155.84,16194.0,154.1157,154.5755,152.2667,152.4624,16194.0
2022-10-19 10:00:00,155.78,157.86,155.78,157.37,28436.0,152.4037,154.4386,152.4037,153.9592,28436.0
2022-10-19 10:30:00,157.25,157.39,155.88,156.08,10703.0,153.8418,153.9788,152.5015,152.6972,10703.0
2022-10-19 11:00:00,156.12,157.03,156.12,156.39,8772.0,152.7363,153.6266,152.7363,153.0004,8772.0
2022-10-19 11:30:00,156.31,156.62,155.94,155.95,6709.0,152.9222,153.2255,152.5602,152.57,6709.0
2022-10-19 12:00:00,155.82,156.13,154.57,154.58,7545.0,152.4428,152.7461,151.2199,151.2297,7545.0
2022-10-19 12:30:00,154.79,154.96,154.21,154.34,13717.0,151.4351,151.6014,150.8677,150.9949,13717.0
2022-10-19 13:00:00,154.36,154.5,153.14,153.88,42930.0,151.0144,151.1514,149.8209,150.5448,42930.0
2022-10-19 13:30:00,153.81,153.99,153.17,153.43,13476.0,150.4764,150.6525,149.8502,150.1046,13476.0
2022-10-19 14:00:00,153.36,154.33,153.26,154.09,12266.0,150.0361,150.9851,149.9383,150.7503,12266.0
2022-10-19 14:30:00,154.04,154.35,153.81,154.05,12514.0,150.7014,151.0047,150.4764,150.7112,12514.0
2022-10-19 15:00:00,154.05,154.67,153.99,154.44,13073.0,150.7112,151.3177,150.6525,151.0927,13073.0
2022-10-19 15:30:00,154.42,155.1,154.33,154.84,131630.0,151.0731,151.7384,150.9851,151.484,131630.0
2022-10-20 09:30:00,154.47,154.84,152.72,154.37,14162.0,151.1221,151.484,149.41,151.0242,14162.0
2022-10-20 10:00:00,154.49,156.25,154.41,155.72,9771.0,151.1416,152.8635,151.0634,152.345,9771.0
2022-10-20 10:30:00,155.71,155.71,154.61,155.27,22025.0,152.3352,152.3352,151.259,151.9047,22025.0
2022-10-20 11:00:00,155.27,155.3,153.71,153.72,7523.0,151.9047,151.9341,150.3785,150.3883,7523.0
2022-10-20 11:30:00,153.74,154.32,153.31,153.31,10716.0,150.4079,150.9753,149.9872,149.9872,10716.0
2022-10-20 12:00:00,153.26,153.26,152.21,152.28,28557.0,149.9383,149.9383,148.911,148.9795,28557.0
2022-10-20 12:30:00,152.31,152.37,151.45,151.59,30571.0,149.0089,149.0676,148.1675,148.3045,30571.0
2022-10-20 13:00:00,151.64,151.67,150.68,151.05,22995.0,148.3534,148.3827,147.4142,147.7762,22995.0
2022-10-20 13:30:00,151.05,151.05,149.7,150.27,88433.0,147.7762,147.7762,146.4554,147.0131,88433.0
2022-10-20 14:00:00,150.3,150.65,149.99,150.56,27106.0,147.0424,147.3848,146.7392,147.2968,27106.0
2022-10-20 14:30:00,150.5,150.98,150.4,150.52,15637.0,147.2381,147.7077,147.1403,147.2577,15637.0
2022-10-20 15:00:00,150.41,150.99,149.52,149.8,34950.0,147.1501,147.7175,146.2793,146.5533,34950.0
2022-10-20 15:30:00,149.81,149.98,149.06,149.14,138428.0,146.5631,146.7294,145.8293,145.9076,138428.0
2022-10-21 09:30:00,149.24,152.74,148.51,152.31,82870.0,146.0054,149.4296,145.2912,149.0089,82870.0
2022-10-21 10:00:00,152.56,154.1,151.58,151.63,36074.0,149.2535,150.7601,148.2947,148.3436,36074.0
2022-10-21 10:30:00,151.57,152.58,151.42,152.19,17597.0,148.2849,149.273,148.1382,148.8915,17597.0
2022-10-21 11:00:00,151.9,152.93,151.6,152.78,9630.0,148.6078,149.6154,148.3143,149.4687,9630.0
2022-10-21 11:30:00,152.88,153.64,152.88,153.14,18494.0,149.5665,150.31,149.5665,149.8209,18494.0
2022-10-21 12:00:00,153.29,154.37,153.29,153.72,15928.0,149.9676,151.0242,149.9676,150.3883,15928.0
2022-10-21 12:30:00,153.87,154.91,153.87,154.74,16269.0,150.5351,151.5525,150.5351,151.3862,16269.0
2022-10-21 13:00:00,154.71,155.31,154.57,155.12,35324.0,151.3569,151.9438,151.2199,151.758,35324.0
2022-10-21 13:30:00,155.04,155.74,154.97,155.05,17877.0,151.6797,152.3645,151.6112,151.6895,17877.0
2022-10-21 14:00:00,155.14,155.51,154.77,154.89,14289.0,151.7775,152.1395,151.4156,151.533,14289.0
2022-10-21 14:30:00,155.02,155.11,154.19,154.86,22506.0,151.6601,151.7482,150.8481,151.5036,22506.0
2022-10-21 15:00:00,154.79,155.67,154.56,155.34,44177.0,151.4351,152.296,151.2101,151.9732,44177.0
2022-10-21 15:30:00,155.36,155.88,155.06,155.42,172583.0,151.9928,152.5015,151.6993,152.0515,172583.0
2022-10-24 09:30:00,156.71,157.29,154.9,156.67,17592.0,153.3135,153.8809,151.5427,153.2744,17592.0
2022-10-24 10:00:00,156.44,156.44,154.63,155.5,44883.0,153.0494,153.0494,151.2786,152.1297,44883.0
2022-10-24 10:30:00,155.62,156.35,154.98,155.85,22506.0,152.2471,152.9613,151.621,152.4721,22506.0
2022-10-24 11:00:00,155.9,156.0,154.92,155.5,19557.0,152.5211,152.6189,151.5623,152.1297,19557.0
2022-10-24 11:30:00,155.44,156.21,155.14,156.09,18482.0,152.071,152.8243,151.7775,152.7069,18482.0
2022-10-24 12:00:00,156.0,156.14,155.26,155.81,26453.0,152.6189,152.7559,151.8949,152.433,26453.0
2022-10-24 12:30:00,155.75,155.78,155.11,155.11,16932.0,152.3743,152.4037,151.7482,151.7482,16932.0
2022-10-24 13:00:00,155.18,155.49,154.84,154.95,20810.0,151.8167,152.1199,151.484,151.5917,20810.0
2022-10-24 13:30:00,154.97,155.66,154.89,155.34,20238.0,151.6112,152.2863,151.533,151.9732,20238.0
2022-10-24 14:00:00,155.34,155.81,155.34,155.6,29979.0,151.9732,152.433,151.9732,152.2276,29979.0
2022-10-24 14:30:00,155.6,156.11,155.47,156.07,29477.0,152.2276,152.7265,152.1004,152.6874,29477.0
2022-10-24 15:00:00,156.11,156.69,156.11,156.42,33151.0,152.7265,153.2939,152.7265,153.0298,33151.0
2022-10-24 15:30:00,156.39,156.65,155.69,155.99,168787.0,153.0004,153.2548,152.3156,152.6091,168787.0
2022-10-25 09:30:00,155.07,158.8,155.07,158.72,28824.0,151.7091,155.3582,151.7091,155.2799,28824.0
2022-10-25 10:00:00,158.58,159.77,157.59,159.69,35173.0,155.143,156.3072,154.1744,156.2289,35173.0
2022-10-25 10:30:00,159.76,159.94,159.08,159.72,21050.0,156.2974,156.4735,155.6321,156.2583,21050.0
2022-10-25 11:00:00,159.78,160.83,159.47,160.46,31881.0,156.317,157.3442,156.0137,156.9822,31881.0
2022-10-25 11:30:00,160.5,161.2,160.42,161.13,16753.0,157.0214,157.7062,156.9431,157.6377,16753.0
2022-10-25 12:00:00,161.19,161.66,161.0,161.2,22737.0,157.6964,158.1562,157.5105,157.7062,22737.0
2022-10-25 12:30:00,161.23,161.44,160.97,161.09,12016.0,157.7355,157.941,157.4812,157.5986,12016.0
2022-10-25 13:00:00,161.21,161.61,160.93,161.57,15152.0,157.716,158.1073,157.442,158.0682,15152.0
2022-10-25 13:30:00,161.57,161.66,161.11,161.28,12884.0,158.0682,158.1562,157.6181,157.7845,12884.0
2022-10-25 14:00:00,161.28,161.73,161.27,161.59,16727.0,157.7845,158.2247,157.7747,158.0877,16727.0
2022-10-25 14:30:00,161.63,161.95,161.43,161.82,24011.0,158.1269,158.4399,157.9312,158.3128,24011.0
2022-10-25 15:00:00,161.86,162.28,161.74,162.21,18326.0,158.3519,158.7628,158.2345,158.6943,18326.0
2022-10-25 15:30:00,162.24,163.01,162.11,162.24,114961.0,158.7237,159.477,158.5965,158.7237,114961.0
2022-10-26 09:30:00,162.79,162.79,160.13,160.27,33055.0,159.2617,159.2617,156.6594,156.7963,33055.0
2022-10-26 10:00:00,160.35,162.39,160.35,162.06,15993.0,156.8746,158.8704,156.8746,158.5476,15993.0
2022-10-26 10:30:00,162.05,162.92,161.59,162.0,34040.0,158.5378,159.3889,158.0877,158.4889,34040.0
2022-10-26 11:00:00,162.02,162.91,162.01,162.41,15608.0,158.5084,159.3791,158.4986,158.89,15608.0
2022-10-26 11:30:00,162.61,163.13,162.33,162.56,7832.0,159.0856,159.5944,158.8117,159.0367,7832.0
2022-10-26 12:00:00,162.53,163.19,162.35,162.88,17364.0,159.0074,159.6531,158.8313,159.3498,17364.0
2022-10-26 12:30:00,162.91,163.17,161.88,162.14,13990.0,159.3791,159.6335,158.3715,158.6258,13990.0
2022-10-26 13:00:00,162.07,162.32,161.77,162.11,23301.0,158.5573,158.8019,158.2638,158.5965,23301.0
2022-10-26 13:30:00,162.01,162.81,161.9,162.75,13068.0,158.4986,159.2813,158.391,159.2226,13068.0
2022-10-26 14:00:00,162.75,162.98,162.4,162.44,8813.0,159.2226,159.4476,158.8802,158.9193,8813.0
2022-10-26 14:30:00,162.44,162.89,161.96,162.08,15250.0,158.9193,159.3596,158.4497,158.5671,15250.0
2022-10-26 15:00:00,162.11,162.11,161.25,161.96,31618.0,158.5965,158.5965,157.7551,158.4497,31618.0
2022-10-26 15:30:00,161.98,162.2,161.25,161.41,113245.0,158.4693,158.6845,157.7551,157.9116,113245.0
2022-10-27 09:30:00,161.67,163.15,161.67,162.06,19731.0,158.166,159.6139,158.166,158.5476,19731.0
2022-10-27 10:00:00,162.11,164.06,161.85,163.43,21348.0,158.5965,160.5042,158.3421,159.8879,21348.0
2022-10-27 10:30:00,163.34,164.09,162.16,162.38,21555.0,159.7998,160.5336,158.6454,158.8606,21555.0
2022-10-27 11:00:00,162.11,163.24,162.11,163.02,9804.0,158.5965,159.702,158.5965,159.4867,9804.0
2022-10-27 11:30:00,162.91,162.92,161.91,162.2,16695.0,159.3791,159.3889,158.4008,158.6845,16695.0
2022-10-27 12:00:00,162.15,162.88,162.04,162.04,12304.0,158.6356,159.3498,158.528,158.528,12304.0
2022-10-27 12:30:00,161.96,162.31,161.61,161.98,13069.0,158.4497,158.7921,158.1073,158.4693,13069.0
2022-10-27 13:00:00,162.03,162.74,161.93,161.99,8723.0,158.5182,159.2128,158.4204,158.4791,8723.0
2022-10-27 13:30:00,162.07,162.17,161.69,161.78,6819.0,158.5573,158.6552,158.1856,158.2736,6819.0
2022-10-27 14:00:00,161.74,161.99,161.53,161.72,6852.0,158.2345,158.4791,158.029,158.2149,6852.0
2022-10-27 14:30:00,161.63,162.2,161.63,162.1,11594.0,158.1269,158.6845,158.1269,158.5867,11594.0
2022-10-27 15:00:00,162.1,162.5,161.75,162.07,10756.0,158.5867,158.978,158.2443,158.5573,10756.0
2022-10-27 15:30:00,162.04,162.47,161.57,162.03,71472.0,158.528,158.9487,158.0682,158.5182,71472.0
2022-10-28 09:30:00,162.6,163.66,162.5,162.96,7209.0,159.0758,160.1129,158.978,159.428,7209.0
2022-10-28 10:00:00,163.29,163.32,161.51,162.56,12116.0,159.7509,159.7802,158.0095,159.0367,12116.0
2022-10-28 10:30:00,162.81,163.0,161.99,163.0,11739.0,159.2813,159.4672,158.4791,159.4672,11739.0
2022-10-28 11:00:00,163.02,163.34,162.68,162.88,12549.0,159.4867,159.7998,159.1541,159.3498,12549.0
2022-10-28 11:30:00,163.25,164.42,162.86,164.17,25171.0,159.7118,160.8564,159.3302,160.6118,25171.0
2022-10-28 12:00:00,164.03,164.48,163.76,164.0,17470.0,160.4749,160.9151,160.2107,160.4455,17470.0
2022-10-28 12:30:00,164.11,164.22,163.82,164.19,49656.0,160.5531,160.6607,160.2694,160.6314,49656.0
2022-10-28 13:00:00,164.36,164.48,164.11,164.29,18908.0,160.7977,160.9151,160.5531,160.7292,18908.0
2022-10-28 13:30:00,164.26,165.07,164.25,165.0,20238.0,160.6999,161.4923,160.6901,161.4238,20238.0
2022-10-28 14:00:00,165.06,165.23,164.94,164.97,19412.0,161.4825,161.6488,161.3651,161.3945,19412.0
2022-10-28 14:30:00,165.03,165.59,165.03,165.47,30248.0,161.4532,162.001,161.4532,161.8836,30248.0
2022-10-28 15:00:00,165.42,166.16,165.4,166.13,32992.0,161.8347,162.5587,161.8152,162.5293,32992.0
2022-10-28 15:30:00,166.0,166.52,165.5,165.79,144277.0,162.4022,162.9109,161.913,162.1967,144277.0
2022-10-31 09:30:00,164.87,165.14,163.64,164.54,33592.0,161.2966,161.5608,160.0933,160.9738,33592.0
2022-10-31 10:00:00,164.53,165.36,164.13,165.24,44657.0,160.964,161.776,160.5727,161.6586,44657.0
2022-10-31 10:30:00,165.36,165.49,164.01,164.02,28679.0,161.776,161.9032,160.4553,160.4651,28679.0
2022-10-31 11:00:00,164.31,165.14,164.31,164.44,34802.0,160.7488,161.5608,160.7488,160.876,34802.0
2022-10-31 11:30:00,164.42,164.57,163.08,163.13,34539.0,160.8564,161.0032,159.5454,159.5944,34539.0
2022-10-31 12:00:00,163.24,163.55,162.85,162.85,22413.0,159.702,160.0053,159.3204,159.3204,22413.0
2022-10-31 12:30:00,162.98,163.02,162.21,162.43,27226.0,159.4476,159.4867,158.6943,158.9095,27226.0
2022-10-31 13:00:00,162.38,163.11,162.2,163.08,17828.0,158.8606,159.5748,158.6845,159.5454,17828.0
2022-10-31 13:30:00,163.0,163.2,162.85,163.17,14916.0,159.4672,159.6628,159.3204,159.6335,14916.0
2022-10-31 14:00:00,163.17,163.53,163.07,163.29,13024.0,159.6335,159.9857,159.5357,159.7509,13024.0
2022-10-31 14:30:00,163.28,163.39,162.75,162.83,19790.0,159.7411,159.8487,159.2226,159.3009,19790.0
2022-10-31 15:00:00,162.87,163.57,162.76,163.44,19422.0,159.34,160.0248,159.2324,159.8976,19422.0
2022-10-31 15:30:00,163.49,164.06,163.3,163.7,101684.0,159.9466,160.5042,159.7607,160.152,101684.0
2022-11-01 09:30:00,165.26,166.23,163.56,163.59,33502.0,161.6782,162.6272,160.015,160.0444,33502.0
2022-11-01 10:00:00,163.58,163.58,162.03,163.38,22789.0,160.0346,160.0346,158.5182,159.8389,22789.0
2022-11-01 10:30:00,163.47,163.52,162.45,162.56,26727.0,159.927,159.9759,158.9291,159.0367,26727.0
2022-11-01 11:00:00,162.56,163.09,162.17,162.81,36373.0,159.0367,159.5552,158.6552,159.2813,36373.0
2022-11-01 11:30:00,162.91,163.56,162.55,163.53,29122.0,159.3791,160.015,159.0269,159.9857,29122.0
2022-11-01 12:00:00,163.53,164.15,163.46,163.91,36928.0,159.9857,160.5923,159.9172,160.3575,36928.0
2022-11-01 12:30:00,164.02,165.05,163.93,164.99,33848.0,160.4651,161.4727,160.377,161.414,33848.0
2022-11-01 13:00:00,164.93,165.37,164.62,165.09,44649.0,161.3553,161.7858,161.0521,161.5119,44649.0
2022-11-01 13:30:00,165.09,165.4,164.85,165.03,45444.0,161.5119,161.8152,161.2771,161.4532,45444.0
2022-11-01 14:00:00,165.03,165.2,164.88,165.15,46612.0,161.4532,161.6195,161.3064,161.5706,46612.0
2022-11-01 14:30:00,165.14,165.27,164.54,165.16,46596.0,161.5608,161.688,160.9738,161.5804,46596.0
2022-11-01 15:00:00,165.14,165.47,164.58,164.71,71358.0,161.5608,161.8836,161.0129,161.1401,71358.0
2022-11-01 15:30:00,164.66,165.77,164.55,164.79,274478.0,161.0912,162.1771,160.9836,161.2184,274478.0
2022-11-02 09:30:00,166.94,167.63,162.99,164.21,117076.0,163.3218,163.9968,159.4574,160.651,117076.0
2022-11-02 10:00:00,164.0,166.64,163.07,166.13,60514.0,160.4455,163.0283,159.5357,162.5293,60514.0
2022-11-02 10:30:00,166.86,169.46,166.37,168.58,60794.0,163.2435,165.7872,162.7641,164.9262,60794.0
2022-11-02 11:00:00,168.72,168.94,166.75,167.5,66336.0,165.0632,165.2784,163.1359,163.8696,66336.0
2022-11-02 11:30:00,167.83,168.33,167.31,167.48,32119.0,164.1925,164.6817,163.6838,163.8501,32119.0
2022-11-02 12:00:00,167.46,168.22,167.29,167.7,17451.0,163.8305,164.574,163.6642,164.0653,17451.0
2022-11-02 12:30:00,167.66,167.87,166.98,167.49,25949.0,164.0262,164.2316,163.3609,163.8599,25949.0
2022-11-02 13:00:00,167.44,168.1,167.19,168.07,24937.0,163.8109,164.4566,163.5664,164.4273,24937.0
2022-11-02 13:30:00,168.07,168.89,167.82,168.39,28416.0,164.4273,165.2295,164.1827,164.7404,28416.0
2022-11-02 14:00:00,168.5,169.93,168.16,169.43,64279.0,164.848,166.247,164.5153,165.7578,64279.0
2022-11-02 14:30:00,169.25,169.63,164.79,166.04,44481.0,165.5817,165.9535,161.2184,162.4413,44481.0
2022-11-02 15:00:00,165.85,167.57,163.58,163.79,60390.0,162.2554,163.9381,160.0346,160.2401,60390.0
2022-11-02 15:30:00,163.79,164.58,162.88,162.95,141250.0,160.2401,161.0129,159.3498,159.4183,141250.0
2022-11-03 09:30:00,160.94,165.01,160.66,164.51,36832.0,157.4518,161.4336,157.1779,160.9445,36832.0
2022-11-03 10:00:00,164.78,169.58,163.75,169.47,85374.0,161.2086,165.9046,160.2009,165.7969,85374.0
2022-11-03 10:30:00,169.47,171.43,168.9,171.12,71119.0,165.7969,167.7145,165.2393,167.4112,71119.0
2022-11-03 11:00:00,171.2,171.2,168.78,169.0,43635.0,167.4895,167.4895,165.1219,165.3371,43635.0
2022-11-03 11:30:00,169.0,169.29,168.44,169.13,22700.0,165.3371,165.6209,164.7893,165.4643,22700.0
2022-11-03 12:00:00,169.19,169.22,168.05,169.22,32578.0,165.523,165.5524,164.4077,165.5524,32578.0
2022-11-03 12:30:00,169.24,169.98,168.62,169.66,94378.0,165.5719,166.2959,164.9654,165.9828,94378.0
2022-11-03 13:00:00,169.66,170.74,169.66,170.71,36413.0,165.9828,167.0394,165.9828,167.0101,36413.0
2022-11-03 13:30:00,170.69,171.35,170.54,170.82,64166.0,166.9905,167.6362,166.8438,167.1177,64166.0
2022-11-03 14:00:00,170.75,171.19,170.18,171.18,42737.0,167.0492,167.4797,166.4916,167.4699,42737.0
2022-11-03 14:30:00,171.11,171.54,170.72,171.24,53458.0,167.4014,167.8221,167.0199,167.5286,53458.0
2022-11-03 15:00:00,171.23,171.37,170.93,171.15,41311.0,167.5188,167.6558,167.2253,167.4405,41311.0
2022-11-03 15:30:00,171.15,171.34,169.02,169.04,264749.0,167.4405,167.6264,165.3567,165.3763,264749.0
2022-11-04 09:30:00,171.73,172.46,167.86,169.87,53840.0,168.008,168.7221,164.2218,166.1883,53840.0
2022-11-04 10:00:00,170.14,171.7,169.28,171.64,28127.0,166.4524,167.9786,165.6111,167.9199,28127.0
2022-11-04 10:30:00,171.49,172.99,171.42,171.56,32500.0,167.7732,169.2407,167.7047,167.8417,32500.0
2022-11-04 11:00:00,171.59,172.15,169.76,169.76,21203.0,167.871,168.4189,166.0807,166.0807,21203.0
2022-11-04 11:30:00,169.89,170.79,168.76,168.76,36772.0,166.2078,167.0883,165.1023,165.1023,36772.0
2022-11-04 12:00:00,168.95,169.5,168.26,169.23,19664.0,165.2882,165.8263,164.6132,165.5622,19664.0
2022-11-04 12:30:00,169.19,169.19,168.05,168.58,11232.0,165.523,165.523,164.4077,164.9262,11232.0
2022-11-04 13:00:00,168.66,169.19,167.98,168.91,16631.0,165.0045,165.523,164.3392,165.2491,16631.0
2022-11-04 13:30:00,168.82,169.19,168.34,168.34,10121.0,165.161,165.523,164.6914,164.6914,10121.0
2022-11-04 14:00:00,168.46,169.26,168.13,169.13,11786.0,164.8088,165.5915,164.486,165.4643,11786.0
2022-11-04 14:30:00,169.15,169.9,169.13,169.77,16236.0,165.4839,166.2176,165.4643,166.0904,16236.0
2022-11-04 15:00:00,169.67,170.34,169.58,170.15,23551.0,165.9926,166.6481,165.9046,166.4622,23551.0
2022-11-04 15:30:00,170.13,170.43,169.6,170.12,94060.0,166.4426,166.7361,165.9241,166.4329,94060.0
2022-11-07 09:30:00,171.41,172.33,168.87,169.42,54005.0,167.6949,168.595,165.21,165.748,54005.0
2022-11-07 10:00:00,169.41,171.67,169.39,170.7,60056.0,165.7382,167.9493,165.7187,167.0003,60056.0
2022-11-07 10:30:00,170.7,171.29,170.25,170.59,31105.0,167.0003,167.5775,166.56,166.8927,31105.0
2022-11-07 11:00:00,170.5,171.1,170.12,171.09,42426.0,166.8046,167.3916,166.4329,167.3818,42426.0
2022-11-07 11:30:00,170.94,171.88,170.69,171.42,13554.0,167.2351,168.1547,166.9905,167.7047,13554.0
2022-11-07 12:00:00,171.42,172.48,171.15,172.43,23602.0,167.7047,168.7417,167.4405,168.6928,23602.0
2022-11-07 12:30:00,172.29,172.65,171.78,172.0,38470.0,168.5558,168.908,168.0569,168.2721,38470.0
2022-11-07 13:00:00,172.11,172.46,171.83,171.91,18596.0,168.3797,168.7221,168.1058,168.1841,18596.0
2022-11-07 13:30:00,171.88,172.37,171.88,172.37,10614.0,168.1547,168.6341,168.1547,168.6341,10614.0
2022-11-07 14:00:00,172.34,172.79,172.05,172.78,13493.0,168.6047,169.045,168.321,169.0352,13493.0
2022-11-07 14:30:00,172.7,172.99,172.52,172.58,16529.0,168.9569,169.2407,168.7808,168.8395,16529.0
2022-11-07 15:00:00,172.62,172.98,172.45,172.91,29385.0,168.8787,169.2309,168.7124,169.1624,29385.0
2022-11-07 15:30:00,172.91,173.01,172.04,172.23,111948.0,169.1624,169.2602,168.3112,168.4971,111948.0
2022-11-08 09:30:00,173.22,173.22,171.75,172.54,14790.0,169.4657,169.4657,168.0275,168.8004,14790.0
2022-11-08 10:00:00,172.68,173.56,172.32,172.84,15115.0,168.9374,169.7983,168.5852,169.0939,15115.0
2022-11-08 10:30:00,172.87,173.42,172.77,172.97,15760.0,169.1233,169.6613,169.0254,169.2211,15760.0
2022-11-08 11:00:00,172.97,173.45,172.85,173.31,16335.0,169.2211,169.6907,169.1037,169.5537,16335.0
2022-11-08 11:30:00,173.28,174.09,173.27,173.75,17834.0,169.5244,170.3168,169.5146,169.9842,17834.0
2022-11-08 12:00:00,173.9,173.97,173.42,173.7,7812.0,170.1309,170.1994,169.6613,169.9353,7812.0
2022-11-08 12:30:00,173.42,173.69,173.36,173.67,6375.0,169.6613,169.9255,169.6026,169.9059,6375.0
2022-11-08 13:00:00,173.55,173.99,172.68,172.8,9306.0,169.7885,170.219,168.9374,169.0548,9306.0
2022-11-08 13:30:00,172.74,173.22,172.3,172.42,15562.0,168.9961,169.4657,168.5656,168.683,15562.0
2022-11-08 14:00:00,172.42,172.66,171.17,171.17,14137.0,168.683,168.9178,167.4601,167.4601,14137.0
2022-11-08 14:30:00,171.19,172.52,170.92,172.32,14016.0,167.4797,168.7808,167.2155,168.5852,14016.0
2022-11-08 15:00:00,172.38,173.31,172.37,173.31,11927.0,168.6439,169.5537,168.6341,169.5537,11927.0
2022-11-08 15:30:00,173.19,173.67,172.25,172.5,70070.0,169.4363,169.9059,168.5167,168.7613,70070.0
2022-11-09 09:30:00,171.75,171.75,170.64,171.2,20170.0,168.0275,168.0275,166.9416,167.4895,20170.0
2022-11-09 10:00:00,171.15,171.98,170.73,170.74,19048.0,167.4405,168.2525,167.0296,167.0394,19048.0
2022-11-09 10:30:00,170.99,171.17,169.73,170.28,16988.0,167.284,167.4601,166.0513,166.5894,16988.0
2022-11-09 11:00:00,170.35,170.84,170.23,170.84,56708.0,166.6579,167.1373,166.5405,167.1373,56708.0
2022-11-09 11:30:00,170.65,171.18,170.36,170.75,13122.0,166.9514,167.4699,166.6677,167.0492,13122.0
2022-11-09 12:00:00,170.81,170.81,170.06,170.19,11513.0,167.1079,167.1079,166.3742,166.5013,11513.0
2022-11-09 12:30:00,170.27,170.43,169.57,170.03,12295.0,166.5796,166.7361,165.8948,166.3448,12295.0
2022-11-09 13:00:00,169.97,170.05,169.45,169.83,9988.0,166.2861,166.3644,165.7774,166.1491,9988.0
2022-11-09 13:30:00,169.46,169.86,169.38,169.6,6555.0,165.7872,166.1785,165.7089,165.9241,6555.0
2022-11-09 14:00:00,169.52,170.57,169.51,170.4,13653.0,165.8459,166.8731,165.8361,166.7068,13653.0
2022-11-09 14:30:00,170.33,170.35,169.26,169.34,13445.0,166.6383,166.6579,165.5915,165.6698,13445.0
2022-11-09 15:00:00,169.48,170.07,169.26,169.36,8002.0,165.8067,166.3839,165.5915,165.6893,8002.0
2022-11-09 15:30:00,169.37,169.41,168.55,168.87,84276.0,165.6991,165.7382,164.8969,165.21,84276.0
2022-11-10 09:30:00,176.12,181.88,176.12,180.89,135836.0,172.3028,177.938,172.3028,176.9694,135836.0
2022-11-10 10:00:00,180.8,181.65,179.56,180.0,28688.0,176.8814,177.713,175.6683,176.0987,28688.0
2022-11-10 10:30:00,179.92,180.8,179.44,180.8,30518.0,176.0205,176.8814,175.5509,176.8814,30518.0
2022-11-10 11:00:00,180.61,181.29,179.57,179.97,47153.0,176.6955,177.3608,175.678,176.0694,47153.0
2022-11-10 11:30:00,179.96,180.1,179.37,179.8,15757.0,176.0596,176.1966,175.4824,175.9031,15757.0
2022-11-10 12:00:00,179.71,179.74,178.89,179.23,25309.0,175.815,175.8444,175.0128,175.3454,25309.0
2022-11-10 12:30:00,179.23,179.23,177.76,177.76,34092.0,175.3454,175.3454,173.9073,173.9073,34092.0
2022-11-10 13:00:00,177.71,178.59,177.71,178.54,17127.0,173.8584,174.7193,173.8584,174.6704,17127.0
2022-11-10 13:30:00,178.66,179.18,178.11,178.56,18804.0,174.7878,175.2965,174.2497,174.6899,18804.0
2022-11-10 14:00:00,178.56,179.13,178.53,178.87,20838.0,174.6899,175.2476,174.6606,174.9932,20838.0
2022-11-10 14:30:00,178.78,179.87,178.76,179.75,25342.0,174.9052,175.9715,174.8856,175.8541,25342.0
2022-11-10 15:00:00,179.78,180.2,179.52,180.13,28547.0,175.8835,176.2944,175.6291,176.2259,28547.0
2022-11-10 15:30:00,180.14,180.58,179.57,179.77,172428.0,176.2357,176.6662,175.678,175.8737,172428.0
2022-11-11 09:30:00,181.48,182.67,180.21,181.68,22341.0,177.5466,178.7109,176.3042,177.7423,22341.0
2022-11-11 10:00:00,181.56,183.57,180.97,183.57,16967.0,177.6249,179.5913,177.0477,179.5913,16967.0
2022-11-11 10:30:00,183.33,183.37,182.86,182.97,18142.0,179.3566,179.3957,178.8967,179.0044,18142.0
2022-11-11 11:00:00,183.09,183.43,180.55,180.71,26132.0,179.1218,179.4544,176.6368,176.7933,26132.0
2022-11-11 11:30:00,180.58,181.53,180.34,180.54,13666.0,176.6662,177.5956,176.4314,176.627,13666.0
2022-11-11 12:00:00,180.38,180.48,179.86,179.86,24790.0,176.4705,176.5683,175.9618,175.9618,24790.0
2022-11-11 12:30:00,180.02,180.05,179.12,179.61,24030.0,176.1183,176.1476,175.2378,175.7172,24030.0
2022-11-11 13:00:00,179.65,180.27,179.45,180.25,18047.0,175.7563,176.3629,175.5606,176.3433,18047.0
2022-11-11 13:30:00,180.2,180.38,179.61,180.09,36466.0,176.2944,176.4705,175.7172,176.1868,36466.0
2022-11-11 14:00:00,180.14,180.25,179.44,179.72,57757.0,176.2357,176.3433,175.5509,175.8248,57757.0
2022-11-11 14:30:00,179.76,179.87,179.09,179.13,55458.0,175.8639,175.9715,175.2084,175.2476,55458.0
2022-11-11 15:00:00,179.13,179.18,178.01,178.65,61849.0,175.2476,175.2965,174.1519,174.778,61849.0
2022-11-11 15:30:00,178.65,179.51,178.44,178.99,107448.0,174.778,175.6193,174.5725,175.1106,107448.0
2022-11-14 09:30:00,177.86,178.2,177.27,178.0,19530.0,174.4025,174.7359,173.8239,174.5397,19530.0
2022-11-14 10:00:00,178.02,179.71,178.01,178.97,12609.0,174.5594,176.2165,174.5496,175.4909,12609.0
2022-11-14 10:30:00,178.96,179.76,178.34,178.5,23860.0,175.4811,176.2655,174.8731,175.03,23860.0
2022-11-14 11:00:00,178.52,178.63,177.36,177.59,19457.0,175.0496,175.1575,173.9122,174.1377,19457.0
2022-11-14 11:30:00,177.46,178.11,176.9,177.07,11104.0,174.0102,174.6476,173.4611,173.6278,11104.0
2022-11-14 12:00:00,177.16,177.65,176.79,176.97,16077.0,173.7161,174.1966,173.3533,173.5298,16077.0
2022-11-14 12:30:00,177.05,177.39,176.62,176.69,19252.0,173.6082,173.9416,173.1866,173.2552,19252.0
2022-11-14 13:00:00,176.75,177.77,176.69,177.65,19748.0,173.314,174.3142,173.2552,174.1966,19748.0
2022-11-14 13:30:00,177.58,177.59,177.08,177.4,21464.0,174.1279,174.1377,173.6376,173.9514,21464.0
2022-11-14 14:00:00,177.33,177.56,176.77,177.56,16046.0,173.8828,174.1083,173.3337,174.1083,16046.0
2022-11-14 14:30:00,177.45,177.66,176.9,177.02,13049.0,174.0004,174.2064,173.4611,173.5788,13049.0
2022-11-14 15:00:00,177.15,177.54,176.58,176.71,18446.0,173.7063,174.0887,173.1474,173.2748,18446.0
2022-11-14 15:30:00,176.66,176.66,174.96,175.3,105555.0,173.2258,173.2258,171.5588,171.8922,105555.0
2022-11-15 09:30:00,177.99,179.73,177.11,177.89,27455.0,174.5299,176.2361,173.667,174.4319,27455.0
2022-11-15 10:00:00,177.96,178.62,176.15,176.97,25619.0,174.5005,175.1477,172.7257,173.5298,25619.0
2022-11-15 10:30:00,176.97,177.86,176.43,176.52,25502.0,173.5298,174.4025,173.0003,173.0885,25502.0
2022-11-15 11:00:00,176.53,178.08,176.5,177.12,24770.0,173.0983,174.6182,173.0689,173.6769,24770.0
2022-11-15 11:30:00,177.24,178.12,177.16,177.26,11145.0,173.7945,174.6574,173.7161,173.8141,11145.0
2022-11-15 12:00:00,177.22,177.48,176.61,176.61,13500.0,173.7749,174.0299,173.1768,173.1768,13500.0
2022-11-15 12:30:00,176.61,176.89,175.73,175.97,19623.0,173.1768,173.4513,172.3139,172.5492,19623.0
2022-11-15 13:00:00,175.96,176.47,174.21,174.57,43800.0,172.5394,173.0395,170.8234,171.1764,43800.0
2022-11-15 13:30:00,174.47,174.87,173.78,174.53,27413.0,171.0784,171.4706,170.4018,171.1372,27413.0
2022-11-15 14:00:00,174.45,175.59,173.84,175.59,16693.0,171.0588,172.1766,170.4606,172.1766,16693.0
2022-11-15 14:30:00,175.48,175.65,174.8,175.51,17613.0,172.0687,172.2354,171.402,172.0982,17613.0
2022-11-15 15:00:00,175.62,175.9,175.17,175.71,19372.0,172.206,172.4806,171.7648,172.2943,19372.0
2022-11-15 15:30:00,175.58,176.35,175.15,175.98,113920.0,172.1668,172.9218,171.7452,172.559,113920.0
2022-11-16 09:30:00,175.5,176.83,174.39,175.37,62831.0,172.0883,173.3925,170.9999,171.9609,62831.0
2022-11-16 10:00:00,175.47,176.03,175.21,175.59,38544.0,172.0589,172.608,171.804,172.1766,38544.0
2022-11-16 10:30:00,175.47,176.5,175.31,176.38,43586.0,172.0589,173.0689,171.902,172.9512,43586.0
2022-11-16 11:00:00,176.49,177.55,176.25,177.46,20434.0,173.0591,174.0985,172.8238,174.0102,20434.0
2022-11-16 11:30:00,177.34,177.34,176.57,176.79,18071.0,173.8926,173.8926,173.1375,173.3533,18071.0
2022-11-16 12:00:00,176.77,176.86,175.35,175.6,58374.0,173.3337,173.4219,171.9413,172.1864,58374.0
2022-11-16 12:30:00,175.6,176.32,175.42,175.8,110301.0,172.1864,172.8924,172.0099,172.3825,110301.0
2022-11-16 13:00:00,175.68,175.81,175.4,175.7,70741.0,172.2648,172.3923,171.9903,172.2845,70741.0
2022-11-16 13:30:00,175.59,175.97,175.26,175.26,80310.0,172.1766,172.5492,171.853,171.853,80310.0
2022-11-16 14:00:00,175.28,175.43,174.95,175.33,107055.0,171.8726,172.0197,171.549,171.9217,107055.0
2022-11-16 14:30:00,175.3,176.06,175.2,175.64,49241.0,171.8922,172.6375,171.7942,172.2256,49241.0
2022-11-16 15:00:00,175.66,176.62,175.17,176.56,124724.0,172.2452,173.1866,171.7648,173.1277,124724.0
2022-11-16 15:30:00,176.56,177.5,176.51,176.81,100394.0,173.1277,174.0495,173.0787,173.3729,100394.0
2022-11-17 09:30:00,174.9,175.82,174.22,174.4,26820.0,171.5,172.4021,170.8332,171.0097,26820.0
2022-11-17 10:00:00,174.44,175.12,174.1,174.2,17217.0,171.049,171.7157,170.7156,170.8136,17217.0
2022-11-17 10:30:00,174.16,174.44,173.5,174.02,30787.0,170.7744,171.049,170.1272,170.6371,30787.0
2022-11-17 11:00:00,173.98,174.36,173.91,174.1,13582.0,170.5979,170.9705,170.5293,170.7156,13582.0
2022-11-17 11:30:00,174.14,174.48,173.48,174.48,16846.0,170.7548,171.0882,170.1076,171.0882,16846.0
2022-11-17 12:00:00,174.49,175.1,174.38,175.1,14134.0,171.098,171.6961,170.9901,171.6961,14134.0
2022-11-17 12:30:00,175.12,175.18,174.48,174.76,21160.0,171.7157,171.7746,171.0882,171.3627,21160.0
2022-11-17 13:00:00,174.69,175.68,174.59,174.98,13851.0,171.2941,172.2648,171.196,171.5785,13851.0
2022-11-17 13:30:00,175.12,175.33,174.76,175.24,10892.0,171.7157,171.9217,171.3627,171.8334,10892.0
2022-11-17 14:00:00,175.31,175.31,174.61,174.64,7461.0,171.902,171.902,171.2156,171.2451,7461.0
2022-11-17 14:30:00,174.68,175.11,174.5,175.02,15943.0,171.2843,171.7059,171.1078,171.6177,15943.0
2022-11-17 15:00:00,175.12,175.24,174.61,174.8,27812.0,171.7157,171.8334,171.2156,171.402,27812.0
2022-11-17 15:30:00,174.87,175.93,174.35,175.82,103591.0,171.4706,172.51,170.9607,172.4021,103591.0
2022-11-18 09:30:00,177.87,178.78,176.8,177.72,40324.0,174.4123,175.3046,173.3631,174.2652,40324.0
2022-11-18 10:00:00,177.92,178.41,177.29,178.33,12695.0,174.4613,174.9418,173.8435,174.8633,12695.0
2022-11-18 10:30:00,178.43,179.4,178.12,178.84,24534.0,174.9614,175.9125,174.6574,175.3634,24534.0
2022-11-18 11:00:00,178.93,179.26,178.55,179.12,21365.0,175.4517,175.7753,175.0791,175.638,21365.0
2022-11-18 11:30:00,179.08,179.29,178.7,178.74,17578.0,175.5988,175.8047,175.2261,175.2654,17578.0
2022-11-18 12:00:00,178.78,179.08,177.79,178.13,40350.0,175.3046,175.5988,174.3338,174.6672,40350.0
2022-11-18 12:30:00,178.03,178.38,177.05,177.17,20803.0,174.5692,174.9124,173.6082,173.7259,20803.0
2022-11-18 13:00:00,177.37,178.26,177.16,178.11,12443.0,173.922,174.7947,173.7161,174.6476,12443.0
2022-11-18 13:30:00,178.23,178.32,177.23,177.48,10661.0,174.7653,174.8535,173.7847,174.0299,10661.0
2022-11-18 14:00:00,177.55,178.75,177.52,178.5,19397.0,174.0985,175.2752,174.0691,175.03,19397.0
2022-11-18 14:30:00,178.56,178.7,178.04,178.44,14475.0,175.0889,175.2261,174.579,174.9712,14475.0
2022-11-18 15:00:00,178.51,179.02,178.34,178.84,24246.0,175.0398,175.5399,174.8731,175.3634,24246.0
2022-11-18 15:30:00,178.91,179.71,178.65,178.99,64322.0,175.4321,176.2165,175.1771,175.5105,64322.0
2022-11-21 09:30:00,178.49,180.27,178.07,180.27,20348.0,175.0202,176.7656,174.6084,176.7656,20348.0
2022-11-21 10:00:00,179.81,180.19,178.74,179.13,9668.0,176.3146,176.6872,175.2654,175.6478,9668.0
2022-11-21 10:30:00,178.91,179.39,178.47,178.77,8798.0,175.4321,175.9027,175.0006,175.2948,8798.0
2022-11-21 11:00:00,178.65,178.88,178.02,178.17,7160.0,175.1771,175.4026,174.5594,174.7064,7160.0
2022-11-21 11:30:00,178.06,178.14,177.31,177.44,9151.0,174.5986,174.677,173.8632,173.9906,9151.0
2022-11-21 12:00:00,177.35,178.34,177.3,178.17,8460.0,173.9024,174.8731,173.8534,174.7064,8460.0
2022-11-21 12:30:00,178.15,178.75,177.99,177.99,11773.0,174.6868,175.2752,174.5299,174.5299,11773.0
2022-11-21 13:00:00,178.11,179.26,178.11,178.82,23990.0,174.6476,175.7753,174.6476,175.3438,23990.0
2022-11-21 13:30:00,178.68,178.94,178.67,178.74,7733.0,175.2065,175.4615,175.1967,175.2654,7733.0
2022-11-21 14:00:00,178.83,179.13,178.57,178.58,7956.0,175.3536,175.6478,175.0987,175.1085,7956.0
2022-11-21 14:30:00,178.58,178.88,178.47,178.78,7991.0,175.1085,175.4026,175.0006,175.3046,7991.0
2022-11-21 15:00:00,178.88,178.99,178.29,178.34,10242.0,175.4026,175.5105,174.8241,174.8731,10242.0
2022-11-21 15:30:00,178.42,178.75,178.19,178.61,47716.0,174.9516,175.2752,174.7261,175.1379,47716.0
2022-11-22 09:30:00,179.49,180.82,178.81,179.76,23324.0,176.0008,177.3049,175.334,176.2655,23324.0
2022-11-22 10:00:00,179.74,180.32,179.55,179.91,22915.0,176.2459,176.8146,176.0596,176.4126,22915.0
2022-11-22 10:30:00,179.96,180.47,179.48,180.15,9791.0,176.4616,176.9617,175.991,176.648,9791.0
2022-11-22 11:00:00,180.28,180.56,180.06,180.39,25393.0,176.7754,177.05,176.5597,176.8833,25393.0
2022-11-22 11:30:00,180.46,180.93,180.36,180.39,14523.0,176.9519,177.4128,176.8539,176.8833,14523.0
2022-11-22 12:00:00,180.49,181.07,180.4,180.55,10814.0,176.9813,177.5501,176.8931,177.0402,10814.0
2022-11-22 12:30:00,180.53,180.71,180.17,180.42,11296.0,177.0206,177.1971,176.6676,176.9127,11296.0
2022-11-22 13:00:00,180.57,180.91,180.39,180.85,10605.0,177.0598,177.3932,176.8833,177.3343,10605.0
2022-11-22 13:30:00,180.86,181.12,180.59,181.08,8004.0,177.3442,177.5991,177.0794,177.5599,8004.0
2022-11-22 14:00:00,181.08,181.14,180.75,181.11,10456.0,177.5599,177.6187,177.2363,177.5893,10456.0
2022-11-22 14:30:00,181.11,181.72,180.98,181.7,24090.0,177.5893,178.1874,177.4618,178.1678,24090.0
2022-11-22 15:00:00,181.7,182.15,181.62,181.97,20609.0,178.1678,178.6091,178.0894,178.4326,20609.0
2022-11-22 15:30:00,182.04,182.48,181.72,182.34,101315.0,178.5012,178.9327,178.1874,178.7954,101315.0
2022-11-23 09:30:00,182.48,184.45,181.61,184.31,12703.0,178.9327,180.8644,178.0796,180.7271,12703.0
2022-11-23 10:00:00,184.4,184.76,183.67,184.34,19640.0,180.8153,181.1683,180.0995,180.7565,19640.0
2022-11-23 10:30:00,184.48,184.85,184.14,184.26,14050.0,180.8938,181.2566,180.5604,180.6781,14050.0
2022-11-23 11:00:00,184.19,184.19,183.55,183.74,10716.0,180.6094,180.6094,179.9819,180.1682,10716.0
2022-11-23 11:30:00,183.6,183.64,182.56,182.58,14316.0,180.0309,180.0701,179.0111,179.0307,14316.0
2022-11-23 12:00:00,182.72,183.29,182.68,183.13,8599.0,179.168,179.7269,179.1288,179.57,8599.0
2022-11-23 12:30:00,182.99,183.0,182.15,182.15,4907.0,179.4327,179.4425,178.6091,178.6091,4907.0
2022-11-23 13:00:00,182.23,182.45,182.1,182.31,5077.0,178.6875,178.9032,178.56,178.766,5077.0
2022-11-23 13:30:00,182.38,182.63,182.21,182.25,3471.0,178.8346,179.0797,178.6679,178.7071,3471.0
2022-11-23 14:00:00,182.43,183.3,182.21,182.62,5928.0,178.8836,179.7367,178.6679,179.0699,5928.0
2022-11-23 14:30:00,182.61,182.74,182.03,182.26,3948.0,179.0601,179.1876,178.4914,178.7169,3948.0
2022-11-23 15:00:00,182.41,182.81,182.28,182.33,13064.0,178.864,179.2562,178.7365,178.7856,13064.0
2022-11-23 15:30:00,182.23,182.83,182.15,182.25,44951.0,178.6875,179.2759,178.6091,178.7071,44951.0
2022-11-25 09:30:00,182.03,182.76,181.96,182.17,17938.0,178.4914,179.2072,178.4228,178.6287,17938.0
2022-11-25 10:00:00,182.26,182.7,181.43,182.7,9979.0,178.7169,179.1484,177.9031,179.1484,9979.0
2022-11-25 10:30:00,182.67,182.71,182.26,182.71,5132.0,179.119,179.1582,178.7169,179.1582,5132.0
2022-11-25 11:00:00,182.71,182.71,182.04,182.25,3180.0,179.1582,179.1582,178.5012,178.7071,3180.0
2022-11-25 11:30:00,182.18,182.92,182.05,182.63,7317.0,178.6385,179.3641,178.511,179.0797,7317.0
2022-11-25 12:00:00,182.78,183.29,182.75,183.1,10644.0,179.2268,179.7269,179.1974,179.5406,10644.0
2022-11-25 12:30:00,183.01,183.29,182.73,183.29,19746.0,179.4524,179.7269,179.1778,179.7269,19746.0
2022-11-28 09:30:00,182.25,183.33,181.95,182.55,34998.0,178.7071,179.7661,178.413,179.0013,34998.0
2022-11-28 10:00:00,182.38,182.38,181.09,181.6,28755.0,178.8346,178.8346,177.5697,178.0698,28755.0
2022-11-28 10:30:00,181.79,182.39,181.62,181.68,28844.0,178.2561,178.8444,178.0894,178.1482,28844.0
2022-11-28 11:00:00,181.94,181.94,181.37,181.38,11556.0,178.4032,178.4032,177.8442,177.854,11556.0
2022-11-28 11:30:00,181.48,181.69,181.38,181.44,11945.0,177.9521,178.158,177.854,177.9129,11945.0
2022-11-28 12:00:00,181.3,181.52,180.92,181.5,18704.0,177.7756,177.9913,177.403,177.9717,18704.0
2022-11-28 12:30:00,181.64,181.72,181.06,181.06,14593.0,178.109,178.1874,177.5403,177.5403,14593.0
2022-11-28 13:00:00,181.06,181.37,180.88,180.88,12245.0,177.5403,177.8442,177.3638,177.3638,12245.0
2022-11-28 13:30:00,180.95,180.95,180.23,180.41,18005.0,177.4324,177.4324,176.7264,176.9029,18005.0
2022-11-28 14:00:00,180.47,180.47,179.99,179.99,14064.0,176.9617,176.9617,176.4911,176.4911,14064.0
2022-11-28 14:30:00,179.89,180.29,179.79,180.09,25038.0,176.393,176.7852,176.295,176.5891,25038.0
2022-11-28 15:00:00,180.05,180.09,179.14,179.28,20267.0,176.5499,176.5891,175.6576,175.7949,20267.0
2022-11-28 15:30:00,179.29,179.98,178.99,179.8,106008.0,175.8047,176.4813,175.5105,176.3048,106008.0
2022-11-29 09:30:00,179.12,180.15,178.75,179.66,15198.0,175.638,176.648,175.2752,176.1675,15198.0
2022-11-29 10:00:00,179.66,180.37,179.23,179.9,31159.0,176.1675,176.8637,175.7458,176.4028,31159.0
2022-11-29 10:30:00,179.87,180.16,179.15,179.15,28890.0,176.3734,176.6578,175.6674,175.6674,28890.0
2022-11-29 11:00:00,179.2,179.22,177.83,178.07,17576.0,175.7164,175.736,174.3731,174.6084,17576.0
2022-11-29 11:30:00,177.97,178.29,177.9,178.11,11559.0,174.5103,174.8241,174.4417,174.6476,11559.0
2022-11-29 12:00:00,178.14,178.25,177.91,178.11,9695.0,174.677,174.7849,174.4515,174.6476,9695.0
2022-11-29 12:30:00,178.12,178.74,178.12,178.74,9480.0,174.6574,175.2654,174.6574,175.2654,9480.0
2022-11-29 13:00:00,178.75,178.76,178.16,178.21,7364.0,175.2752,175.285,174.6966,174.7457,7364.0
2022-11-29 13:30:00,178.16,178.51,178.09,178.48,9019.0,174.6966,175.0398,174.628,175.0104,9019.0
2022-11-29 14:00:00,178.49,179.17,178.32,178.36,12957.0,175.0202,175.687,174.8535,174.8927,12957.0
2022-11-29 14:30:00,178.34,178.34,177.95,178.13,12428.0,174.8731,174.8731,174.4907,174.6672,12428.0
2022-11-29 15:00:00,178.15,178.53,178.13,178.43,14008.0,174.6868,175.0594,174.6672,174.9614,14008.0
2022-11-29 15:30:00,178.38,178.6,178.24,178.44,65839.0,174.9124,175.1281,174.7751,174.9712,65839.0
2022-11-30 09:30:00,177.9,179.35,177.73,178.67,21934.0,174.4417,175.8635,174.275,175.1967,21934.0
2022-11-30 10:00:00,178.42,178.54,177.44,177.59,9961.0,174.9516,175.0693,173.9906,174.1377,9961.0
2022-11-30 10:30:00,177.78,178.47,177.6,178.34,45629.0,174.324,175.0006,174.1475,174.8731,45629.0
2022-11-30 11:00:00,178.41,179.24,178.24,179.08,12539.0,174.9418,175.7556,174.7751,175.5988,12539.0
2022-11-30 11:30:00,179.26,179.97,179.12,179.46,23090.0,175.7753,176.4715,175.638,175.9714,23090.0
2022-11-30 12:00:00,179.38,179.38,178.0,178.48,15150.0,175.8929,175.8929,174.5397,175.0104,15150.0
2022-11-30 12:30:00,178.47,178.71,178.07,178.42,11449.0,175.0006,175.2359,174.6084,174.9516,11449.0
2022-11-30 13:00:00,178.4,178.6,178.17,178.36,16059.0,174.932,175.1281,174.7064,174.8927,16059.0
2022-11-30 13:30:00,178.29,180.39,178.09,179.76,16100.0,174.8241,176.8833,174.628,176.2655,16100.0
2022-11-30 14:00:00,179.87,181.45,179.52,181.36,32165.0,176.3734,177.9227,176.0302,177.8344,32165.0
2022-11-30 14:30:00,181.17,181.34,180.69,180.9,28842.0,177.6481,177.8148,177.1775,177.3834,28842.0
2022-11-30 15:00:00,180.9,182.8,180.8,182.69,24100.0,177.3834,179.2464,177.2853,179.1386,24100.0
2022-11-30 15:30:00,182.89,183.77,182.76,183.34,97743.0,179.3347,180.1976,179.2072,179.7759,97743.0
2022-12-01 09:30:00,184.25,184.25,182.26,183.45,27716.0,180.6682,180.6682,178.7169,179.8838,27716.0
2022-12-01 10:00:00,183.48,183.81,182.27,182.38,19025.0,179.9132,180.2368,178.7267,178.8346,19025.0
2022-12-01 10:30:00,182.38,183.5,182.0,183.27,17977.0,178.8346,179.9328,178.462,179.7073,17977.0
2022-12-01 11:00:00,183.2,183.43,182.65,183.25,11398.0,179.6387,179.8642,179.0994,179.6877,11398.0
2022-12-01 11:30:00,183.15,184.07,183.09,184.06,13985.0,179.5896,180.4917,179.5308,180.4819,13985.0
2022-12-01 12:00:00,184.08,184.23,183.13,184.23,34685.0,180.5016,180.6486,179.57,180.6486,34685.0
2022-12-01 12:30:00,184.18,184.83,184.01,184.03,22186.0,180.5996,181.237,180.4329,180.4525,22186.0
2022-12-01 13:00:00,184.15,184.53,184.03,184.05,15051.0,180.5702,180.9428,180.4525,180.4721,15051.0
2022-12-01 13:30:00,184.09,184.46,183.82,184.34,15826.0,180.5114,180.8742,180.2466,180.7565,15826.0
2022-12-01 14:00:00,184.18,184.2,183.59,183.66,10212.0,180.5996,180.6192,180.0211,180.0897,10212.0
2022-12-01 14:30:00,183.78,183.78,183.35,183.66,15594.0,180.2074,180.2074,179.7857,180.0897,15594.0
2022-12-01 15:00:00,183.67,183.83,183.43,183.81,21922.0,180.0995,180.2564,179.8642,180.2368,21922.0
2022-12-01 15:30:00,183.81,184.18,183.56,183.82,80775.0,180.2368,180.5996,179.9917,180.2466,80775.0
2022-12-02 09:30:00,181.76,181.98,180.87,181.75,23514.0,178.2267,178.4424,177.354,178.2168,23514.0
2022-12-02 10:00:00,181.85,181.99,181.13,181.13,9441.0,178.3149,178.4522,177.6089,177.6089,9441.0
2022-12-02 10:30:00,181.15,182.19,181.01,181.89,8432.0,177.6285,178.6483,177.4912,178.3541,8432.0
2022-12-02 11:00:00,181.85,182.5,181.61,182.25,11880.0,178.3149,178.9523,178.0796,178.7071,11880.0
2022-12-02 11:30:00,182.6,182.79,182.43,182.56,4380.0,179.0503,179.2366,178.8836,179.0111,4380.0
2022-12-02 12:00:00,182.56,183.28,182.56,183.05,4415.0,179.0111,179.7171,179.0111,179.4916,4415.0
2022-12-02 12:30:00,182.92,183.0,182.42,182.42,4553.0,179.3641,179.4425,178.8738,178.8738,4553.0
2022-12-02 13:00:00,182.47,182.89,182.36,182.77,8553.0,178.9229,179.3347,178.815,179.217,8553.0
2022-12-02 13:30:00,182.74,183.42,182.74,183.42,5826.0,179.1876,179.8544,179.1876,179.8544,5826.0
2022-12-02 14:00:00,183.44,183.58,183.0,183.58,8048.0,179.874,180.0113,179.4425,180.0113,8048.0
2022-12-02 14:30:00,183.46,184.37,183.37,184.37,13906.0,179.8936,180.7859,179.8054,180.7859,13906.0
2022-12-02 15:00:00,184.39,185.46,184.29,184.92,66417.0,180.8055,181.8547,180.7075,181.3252,66417.0
2022-12-02 15:30:00,184.87,185.19,184.07,184.47,95611.0,181.2762,181.59,180.4917,180.884,95611.0
2022-12-05 09:30:00,182.31,182.31,180.86,180.92,13961.0,178.766,178.766,177.3442,177.403,13961.0
2022-12-05 10:00:00,180.65,181.02,179.75,180.16,16025.0,177.1382,177.501,176.2557,176.6578,16025.0
2022-12-05 10:30:00,179.98,180.88,179.98,180.36,30601.0,176.4813,177.3638,176.4813,176.8539,30601.0
2022-12-05 11:00:00,180.24,180.5,179.15,179.19,21622.0,176.7362,176.9911,175.6674,175.7066,21622.0
2022-12-05 11:30:00,179.22,179.22,178.3,178.3,40584.0,175.736,175.736,174.8339,174.8339,40584.0
2022-12-05 12:00:00,178.25,179.28,178.24,179.2,22511.0,174.7849,175.7949,174.7751,175.7164,22511.0
2022-12-05 12:30:00,179.11,179.5,178.72,179.43,16475.0,175.6282,176.0106,175.2458,175.9419,16475.0
2022-12-05 13:00:00,179.43,179.75,179.18,179.34,19624.0,175.9419,176.2557,175.6968,175.8537,19624.0
2022-12-05 13:30:00,179.31,179.59,178.5,178.54,24418.0,175.8243,176.0988,175.03,175.0693,24418.0
2022-12-05 14:00:00,178.53,178.67,178.32,178.51,17064.0,175.0594,175.1967,174.8535,175.0398,17064.0
2022-12-05 14:30:00,178.51,179.31,178.28,179.18,8830.0,175.0398,175.8243,174.8143,175.6968,8830.0
2022-12-05 15:00:00,179.21,179.35,178.77,178.77,23906.0,175.7262,175.8635,175.2948,175.2948,23906.0
2022-12-05 15:30:00,178.73,179.14,178.47,178.89,72860.0,175.2556,175.6576,175.0006,175.4124,72860.0
2022-12-06 09:30:00,179.66,180.0,178.77,178.92,12410.0,176.1675,176.5009,175.2948,175.4419,12410.0
2022-12-06 10:00:00,178.92,179.01,178.13,178.47,16965.0,175.4419,175.5301,174.6672,175.0006,16965.0
2022-12-06 10:30:00,178.49,178.75,177.94,178.4,20637.0,175.0202,175.2752,174.4809,174.932,20637.0
2022-12-06 11:00:00,178.23,178.98,178.21,178.52,7867.0,174.7653,175.5007,174.7457,175.0496,7867.0
2022-12-06 11:30:00,178.44,178.79,178.13,178.28,25777.0,174.9712,175.3144,174.6672,174.8143,25777.0
2022-12-06 12:00:00,178.5,178.69,178.38,178.42,3568.0,175.03,175.2163,174.9124,174.9516,3568.0
2022-12-06 12:30:00,178.54,178.72,177.95,178.0,14835.0,175.0693,175.2458,174.4907,174.5397,14835.0
2022-12-06 13:00:00,177.96,177.96,176.85,176.85,9816.0,174.5005,174.5005,173.4121,173.4121,9816.0
2022-12-06 13:30:00,176.88,177.32,176.88,177.07,4518.0,173.4415,173.873,173.4415,173.6278,4518.0
2022-12-06 14:00:00,177.01,177.02,176.44,176.65,9076.0,173.569,173.5788,173.0101,173.216,9076.0
2022-12-06 14:30:00,176.7,177.17,176.5,176.98,6966.0,173.265,173.7259,173.0689,173.5396,6966.0
2022-12-06 15:00:00,176.99,177.33,176.71,176.74,9466.0,173.5494,173.8828,173.2748,173.3042,9466.0
2022-12-06 15:30:00,176.8,177.96,176.78,177.95,53701.0,173.3631,174.5005,173.3435,174.4907,53701.0
2022-12-07 09:30:00,178.18,181.19,178.14,180.53,38636.0,174.7162,177.6677,174.677,177.0206,38636.0
2022-12-07 10:00:00,180.45,180.75,179.18,180.46,23104.0,176.9421,177.2363,175.6968,176.9519,23104.0
2022-12-07 10:30:00,180.49,180.8,180.24,180.61,25119.0,176.9813,177.2853,176.7362,177.099,25119.0
2022-12-07 11:00:00,180.67,180.73,179.2,179.2,9749.0,177.1578,177.2167,175.7164,175.7164,9749.0
2022-12-07 11:30:00,179.12,179.43,178.73,179.43,18957.0,175.638,175.9419,175.2556,175.9419,18957.0
2022-12-07 12:00:00,179.46,179.49,178.66,179.04,16090.0,175.9714,176.0008,175.1869,175.5595,16090.0
2022-12-07 12:30:00,179.07,179.3,178.68,178.88,15046.0,175.5889,175.8145,175.2065,175.4026,15046.0
2022-12-07 13:00:00,179.03,179.29,178.6,178.69,9199.0,175.5497,175.8047,175.1281,175.2163,9199.0
2022-12-07 13:30:00,178.61,178.96,178.13,178.19,9704.0,175.1379,175.4811,174.6672,174.7261,9704.0
2022-12-07 14:00:00,178.27,179.04,178.01,178.74,8809.0,174.8045,175.5595,174.5496,175.2654,8809.0
2022-12-07 14:30:00,178.84,179.1,178.45,178.59,9533.0,175.3634,175.6184,174.981,175.1183,9533.0
2022-12-07 15:00:00,178.63,178.97,178.29,178.5,11664.0,175.1575,175.4909,174.8241,175.03,11664.0
2022-12-07 15:30:00,178.61,179.24,178.45,179.02,64583.0,175.1379,175.7556,174.981,175.5399,64583.0
2022-12-08 09:30:00,183.47,183.5,181.11,182.12,35114.0,179.9034,179.9328,177.5893,178.5797,35114.0
2022-12-08 10:00:00,182.13,182.69,181.45,182.56,11478.0,178.5895,179.1386,177.9227,179.0111,11478.0
2022-12-08 10:30:00,182.42,183.27,182.41,183.12,12464.0,178.8738,179.7073,178.864,179.5602,12464.0
2022-12-08 11:00:00,183.11,183.2,181.95,182.33,25139.0,179.5504,179.6387,178.413,178.7856,25139.0
2022-12-08 11:30:00,182.32,182.86,182.15,182.86,18681.0,178.7758,179.3053,178.6091,179.3053,18681.0
2022-12-08 12:00:00,182.8,182.89,182.46,182.63,10338.0,179.2464,179.3347,178.913,179.0797,10338.0
2022-12-08 12:30:00,182.5,183.13,182.43,183.02,16091.0,178.9523,179.57,178.8836,179.4622,16091.0
2022-12-08 13:00:00,183.01,183.57,183.01,183.51,11964.0,179.4524,180.0015,179.4524,179.9426,11964.0
2022-12-08 13:30:00,183.6,183.66,182.83,182.89,9769.0,180.0309,180.0897,179.2759,179.3347,9769.0
2022-12-08 14:00:00,182.87,182.88,182.33,182.42,10907.0,179.3151,179.3249,178.7856,178.8738,10907.0
2022-12-08 14:30:00,182.43,182.77,182.38,182.48,14969.0,178.8836,179.217,178.8346,178.9327,14969.0
2022-12-08 15:00:00,182.5,182.74,182.3,182.53,22999.0,178.9523,179.1876,178.7562,178.9817,22999.0
2022-12-08 15:30:00,182.53,182.97,182.15,182.84,82769.0,178.9817,179.4131,178.6091,179.2857,82769.0
2022-12-09 09:30:00,182.58,184.26,181.96,184.02,14628.0,179.0307,180.6781,178.4228,180.4427,14628.0
2022-12-09 10:00:00,184.5,184.99,183.5,183.58,19746.0,180.9134,181.3939,179.9328,180.0113,19746.0
2022-12-09 10:30:00,183.66,184.0,183.08,183.84,57526.0,180.0897,180.4231,179.521,180.2662,57526.0
2022-12-09 11:00:00,183.82,184.47,183.76,184.27,22481.0,180.2466,180.884,180.1878,180.6879,22481.0
2022-12-09 11:30:00,184.36,184.95,184.07,184.5,40205.0,180.7761,181.3546,180.4917,180.9134,40205.0
2022-12-09 12:00:00,184.43,184.57,184.17,184.24,15539.0,180.8448,180.982,180.5898,180.6584,15539.0
2022-12-09 12:30:00,184.21,184.87,184.21,184.81,19334.0,180.629,181.2762,180.629,181.2174,19334.0
2022-12-09 13:00:00,184.81,184.98,182.87,183.0,34208.0,181.2174,181.3841,179.3151,179.4425,34208.0
2022-12-09 13:30:00,183.0,183.11,182.4,182.91,26206.0,179.4425,179.5504,178.8542,179.3543,26206.0
2022-12-09 14:00:00,182.9,183.13,182.28,183.13,23724.0,179.3445,179.57,178.7365,179.57,23724.0
2022-12-09 14:30:00,182.97,183.75,182.93,183.36,26663.0,179.4131,180.178,179.3739,179.7956,26663.0
2022-12-09 15:00:00,183.33,183.57,183.01,183.27,34936.0,179.7661,180.0015,179.4524,179.7073,34936.0
2022-12-09 15:30:00,183.29,183.38,182.26,182.4,164972.0,179.7269,179.8152,178.7169,178.8542,164972.0
2022-12-12 09:30:00,182.78,183.41,181.55,181.97,20346.0,179.2268,179.8446,178.0207,178.4326,20346.0
2022-12-12 10:00:00,182.09,182.7,181.61,181.9,16912.0,178.5502,179.1484,178.0796,178.3639,16912.0
2022-12-12 10:30:00,181.86,182.29,181.21,181.21,13220.0,178.3247,178.7464,177.6873,177.6873,13220.0
2022-12-12 11:00:00,181.15,182.13,180.84,181.89,30126.0,177.6285,178.5895,177.3245,178.3541,30126.0
2022-12-12 11:30:00,181.92,181.92,181.4,181.76,6632.0,178.3835,178.3835,177.8737,178.2267,6632.0
2022-12-12 12:00:00,181.62,181.71,181.09,181.2,15804.0,178.0894,178.1776,177.5697,177.6775,15804.0
2022-12-12 12:30:00,181.17,181.84,181.17,181.74,8123.0,177.6481,178.3051,177.6481,178.207,8123.0
2022-12-12 13:00:00,181.87,181.95,181.5,181.79,4637.0,178.3345,178.413,177.9717,178.2561,4637.0
2022-12-12 13:30:00,181.84,182.47,181.72,182.46,7445.0,178.3051,178.9229,178.1874,178.913,7445.0
2022-12-12 14:00:00,182.47,183.25,182.47,183.11,44822.0,178.9229,179.6877,178.9229,179.5504,44822.0
2022-12-12 14:30:00,182.99,183.5,182.94,183.5,14319.0,179.4327,179.9328,179.3837,179.9328,14319.0
2022-12-12 15:00:00,183.5,184.05,183.34,184.0,8204.0,179.9328,180.4721,179.7759,180.4231,8204.0
2022-12-12 15:30:00,183.95,184.16,183.17,184.07,102553.0,180.3741,180.58,179.6092,180.4917,102553.0
2022-12-13 09:30:00,188.61,190.15,186.31,189.2,86914.0,184.9435,186.4536,182.6882,185.522,86914.0
2022-12-13 10:00:00,189.3,189.54,184.79,185.18,26726.0,185.6201,185.8554,181.1978,181.5802,26726.0
2022-12-13 10:30:00,185.43,186.41,184.06,184.45,15931.0,181.8253,182.7863,180.4819,180.8644,15931.0
2022-12-13 11:00:00,184.68,186.49,184.53,186.18,18093.0,181.0899,182.8647,180.9428,182.5607,18093.0
2022-12-13 11:30:00,186.14,186.63,185.66,185.93,17638.0,182.5215,183.002,182.0508,182.3156,17638.0
2022-12-13 12:00:00,186.0,186.29,185.22,185.66,17270.0,182.3842,182.6686,181.6194,182.0508,17270.0
2022-12-13 12:30:00,185.49,185.53,184.0,184.31,15864.0,181.8841,181.9234,180.4231,180.7271,15864.0
2022-12-13 13:00:00,184.31,185.33,184.2,185.33,23507.0,180.7271,181.7273,180.6192,181.7273,23507.0
2022-12-13 13:30:00,185.32,185.58,185.18,185.51,22217.0,181.7174,181.9724,181.5802,181.9038,22217.0
2022-12-13 14:00:00,185.49,185.75,184.65,184.86,15823.0,181.8841,182.1391,181.0605,181.2664,15823.0
2022-12-13 14:30:00,184.78,185.97,184.63,185.74,23004.0,181.1879,182.3548,181.0409,182.1293,23004.0
2022-12-13 15:00:00,185.7,185.7,184.77,185.57,20223.0,182.0901,182.0901,181.1781,181.9626,20223.0
2022-12-13 15:30:00,185.52,186.39,185.1,185.98,139400.0,181.9136,182.7666,181.5017,182.3646,139400.0
2022-12-14 09:30:00,185.02,185.99,182.4,184.31,50082.0,181.4233,182.3744,178.8542,180.7271,50082.0
2022-12-14 10:00:00,184.36,184.74,183.15,183.63,43018.0,180.7761,181.1487,179.5896,180.0603,43018.0
2022-12-14 10:30:00,183.55,184.2,183.11,183.78,46241.0,179.9819,180.6192,179.5504,180.2074,46241.0
2022-12-14 11:00:00,183.81,185.16,183.74,184.97,16959.0,180.2368,181.5606,180.1682,181.3743,16959.0
2022-12-14 11:30:00,185.09,185.34,184.49,184.61,27599.0,181.4919,181.7371,180.9036,181.0213,27599.0
2022-12-14 12:00:00,184.78,185.6,184.77,185.16,11552.0,181.1879,181.992,181.1781,181.5606,11552.0
2022-12-14 12:30:00,185.2,185.37,184.86,184.87,16781.0,181.5998,181.7665,181.2664,181.2762,16781.0
2022-12-14 13:00:00,184.85,185.23,184.77,184.77,12704.0,181.2566,181.6292,181.1781,181.1781,12704.0
2022-12-14 13:30:00,185.06,185.93,185.01,185.86,6783.0,181.4625,182.3156,181.4135,182.247,6783.0
2022-12-14 14:00:00,185.73,185.86,183.64,183.81,25988.0,182.1195,182.247,180.0701,180.2368,25988.0
2022-12-14 14:30:00,183.71,184.49,182.52,183.97,34534.0,180.1387,180.9036,178.9719,180.3937,34534.0
2022-12-14 15:00:00,184.03,185.41,183.63,183.68,28203.0,180.4525,181.8057,180.0603,180.1093,28203.0
2022-12-14 15:30:00,183.31,184.9,182.85,184.6,103074.0,179.7465,181.3056,179.2955,181.0114,103074.0
2022-12-15 09:30:00,181.68,182.11,179.74,180.09,22319.0,178.1482,178.5699,176.2459,176.5891,22319.0
2022-12-15 10:00:00,179.96,180.41,179.24,180.03,21368.0,176.4616,176.9029,175.7556,176.5303,21368.0
2022-12-15 10:30:00,179.78,180.12,178.83,179.13,21538.0,176.2851,176.6185,175.3536,175.6478,21538.0
2022-12-15 11:00:00,179.11,179.86,178.81,179.16,13188.0,175.6282,176.3636,175.334,175.6772,13188.0
2022-12-15 11:30:00,179.13,179.36,178.74,179.1,14166.0,175.6478,175.8733,175.2654,175.6184,14166.0
2022-12-15 12:00:00,179.13,179.91,179.04,179.67,13444.0,175.6478,176.4126,175.5595,176.1773,13444.0
2022-12-15 12:30:00,179.8,180.19,179.25,179.25,14080.0,176.3048,176.6872,175.7654,175.7654,14080.0
2022-12-15 13:00:00,179.24,179.38,178.82,179.19,12966.0,175.7556,175.8929,175.3438,175.7066,12966.0
2022-12-15 13:30:00,179.21,179.63,179.13,179.49,7849.0,175.7262,176.1381,175.6478,176.0008,7849.0
2022-12-15 14:00:00,179.66,179.83,179.27,179.6,11040.0,176.1675,176.3342,175.7851,176.1086,11040.0
2022-12-15 14:30:00,179.6,180.17,179.51,180.17,14635.0,176.1086,176.6676,176.0204,176.6676,14635.0
2022-12-15 15:00:00,180.25,180.44,179.77,179.98,17555.0,176.746,176.9323,176.2753,176.4813,17555.0
2022-12-15 15:30:00,179.98,180.07,178.6,179.28,81161.0,176.4813,176.5695,175.1281,175.7949,81161.0
2022-12-16 09:30:00,176.97,178.42,176.4,177.1,127704.0,173.5298,174.9516,172.9709,173.6572,127704.0
2022-12-16 10:00:00,177.22,177.33,175.55,175.84,6700.0,173.7749,173.8828,172.1374,172.4217,6700.0
2022-12-16 10:30:00,175.88,176.6,175.51,176.17,39938.0,172.461,173.167,172.0982,172.7453,39938.0
2022-12-16 11:00:00,176.29,176.46,175.92,176.07,21593.0,172.863,173.0297,172.5002,172.6473,21593.0
2022-12-16 11:30:00,176.15,176.3,175.11,175.43,10647.0,172.7257,172.8728,171.7059,172.0197,10647.0
2022-12-16 12:00:00,175.38,176.03,175.33,175.96,10383.0,171.9707,172.608,171.9217,172.5394,10383.0
2022-12-16 12:30:00,175.93,176.6,175.7,175.78,11447.0,172.51,173.167,172.2845,172.3629,11447.0
2022-12-16 13:00:00,175.87,176.28,175.81,175.92,5655.0,172.4512,172.8532,172.3923,172.5002,5655.0
2022-12-16 13:30:00,175.91,176.54,175.91,176.5,8096.0,172.4904,173.1081,172.4904,173.0689,8096.0
2022-12-16 14:00:00,176.5,177.11,176.46,176.54,11632.0,173.0689,173.667,173.0297,173.1081,11632.0
2022-12-16 14:30:00,176.54,177.17,176.3,177.02,8075.0,173.1081,173.7259,172.8728,173.5788,8075.0
2022-12-16 15:00:00,176.97,177.75,176.71,177.5,21770.0,173.5298,174.2946,173.2748,174.0495,21770.0
2022-12-16 15:30:00,177.41,178.05,177.14,177.15,88587.0,173.9612,174.5888,173.6965,173.7063,88587.0
2022-12-19 09:30:00,177.46,178.72,176.95,177.06,17442.0,174.0102,175.2458,173.5102,173.618,17442.0
2022-12-19 10:00:00,177.39,177.49,176.67,177.2,11017.0,173.9416,174.0397,173.2356,173.7553,11017.0
2022-12-19 10:30:00,177.33,177.33,176.24,176.31,9774.0,173.8828,173.8828,172.814,172.8826,9774.0
2022-12-19 11:00:00,176.27,176.33,175.9,176.23,5533.0,172.8434,172.9022,172.4806,172.8042,5533.0
2022-12-19 11:30:00,176.11,176.11,175.6,175.82,10946.0,172.6865,172.6865,172.1864,172.4021,10946.0
2022-12-19 12:00:00,175.9,176.46,175.8,175.94,14879.0,172.4806,173.0297,172.3825,172.5198,14879.0
2022-12-19 12:30:00,176.12,176.24,175.91,176.08,17604.0,172.6963,172.814,172.4904,172.6571,17604.0
2022-12-19 13:00:00,175.99,176.2,175.86,175.94,20693.0,172.5688,172.7747,172.4413,172.5198,20693.0
2022-12-19 13:30:00,175.92,175.92,175.13,175.35,31948.0,172.5002,172.5002,171.7255,171.9413,31948.0
2022-12-19 14:00:00,175.35,175.38,174.7,174.7,25825.0,171.9413,171.9707,171.3039,171.3039,25825.0
2022-12-19 14:30:00,174.7,175.28,174.37,174.57,29056.0,171.3039,171.8726,170.9803,171.1764,29056.0
2022-12-19 15:00:00,174.61,174.98,174.25,174.94,40351.0,171.2156,171.5785,170.8626,171.5392,40351.0
2022-12-19 15:30:00,174.93,175.46,174.87,175.41,75723.0,171.5294,172.0491,171.4706,172.0001,75723.0
2022-12-20 09:30:00,175.5,175.95,174.95,175.81,22346.0,172.0883,172.5296,171.549,172.3923,22346.0
2022-12-20 10:00:00,175.81,176.07,175.36,175.73,20356.0,172.3923,172.6473,171.9511,172.3139,20356.0
2022-12-20 10:30:00,175.84,176.76,175.53,176.42,15571.0,172.4217,173.3239,172.1178,172.9905,15571.0
2022-12-20 11:00:00,176.33,176.44,175.32,175.63,8562.0,172.9022,173.0101,171.9118,172.2158,8562.0
2022-12-20 11:30:00,175.78,175.97,175.4,175.97,6749.0,172.3629,172.5492,171.9903,172.5492,6749.0
2022-12-20 12:00:00,175.9,176.16,175.72,176.07,14402.0,172.4806,172.7355,172.3041,172.6473,14402.0
2022-12-20 12:30:00,176.04,176.72,175.94,176.62,6767.0,172.6178,173.2846,172.5198,173.1866,6767.0
2022-12-20 13:00:00,176.65,176.8,176.28,176.8,6541.0,173.216,173.3631,172.8532,173.3631,6541.0
2022-12-20 13:30:00,176.92,177.3,176.61,177.12,32030.0,173.4807,173.8534,173.1768,173.6769,32030.0
2022-12-20 14:00:00,177.02,177.62,176.77,177.04,27728.0,173.5788,174.1671,173.3337,173.5984,27728.0
2022-12-20 14:30:00,176.95,176.95,176.39,176.56,18627.0,173.5102,173.5102,172.961,173.1277,18627.0
2022-12-20 15:00:00,176.53,176.88,176.14,176.86,42287.0,173.0983,173.4415,172.7159,173.4219,42287.0
2022-12-20 15:30:00,176.97,177.18,176.48,176.5,113808.0,173.5298,173.7357,173.0493,173.0689,113808.0
2022-12-21 09:30:00,178.06,178.15,176.97,178.06,30758.0,174.5986,174.6868,173.5298,174.5986,30758.0
2022-12-21 10:00:00,177.83,178.19,177.54,177.84,9238.0,174.3731,174.7261,174.0887,174.3829,9238.0
2022-12-21 10:30:00,177.93,178.71,177.93,178.09,8687.0,174.4711,175.2359,174.4711,174.628,8687.0
2022-12-21 11:00:00,178.14,178.36,177.3,177.46,10268.0,174.677,174.8927,173.8534,174.0102,10268.0
2022-12-21 11:30:00,177.42,177.66,177.09,177.14,11357.0,173.971,174.2064,173.6474,173.6965,11357.0
2022-12-21 12:00:00,177.03,177.13,176.64,176.64,4349.0,173.5886,173.6867,173.2062,173.2062,4349.0
2022-12-21 12:30:00,176.75,177.81,176.66,176.82,31238.0,173.314,174.3534,173.2258,173.3827,31238.0
2022-12-21 13:00:00,176.78,177.15,176.31,176.31,11967.0,173.3435,173.7063,172.8826,172.8826,11967.0
2022-12-21 13:30:00,176.34,177.05,176.34,176.54,13248.0,172.912,173.6082,172.912,173.1081,13248.0
2022-12-21 14:00:00,176.61,176.86,176.3,176.3,24302.0,173.1768,173.4219,172.8728,172.8728,24302.0
2022-12-21 14:30:00,176.31,176.49,175.69,175.97,20640.0,172.8826,173.0591,172.2747,172.5492,20640.0
2022-12-21 15:00:00,176.02,176.08,175.47,175.47,34309.0,172.5982,172.6571,172.0589,172.0589,34309.0
2022-12-21 15:30:00,175.44,176.01,175.22,175.96,102068.0,172.0295,172.5884,171.8138,172.5394,102068.0
2022-12-22 09:30:00,174.19,174.95,173.4,173.84,48327.0,170.8038,171.549,170.0292,170.4606,48327.0
2022-12-22 10:00:00,173.96,174.11,173.0,173.94,11317.0,170.5783,170.7254,169.6369,170.5587,11317.0
2022-12-22 10:30:00,173.89,174.15,173.17,173.34,15601.0,170.5096,170.7646,169.8036,169.9703,15601.0
2022-12-22 11:00:00,173.37,173.49,172.71,172.95,13112.0,169.9998,170.1174,169.3526,169.5879,13112.0
2022-12-22 11:30:00,173.08,173.17,172.29,172.51,12405.0,169.7154,169.8036,168.9407,169.1565,12405.0
2022-12-22 12:00:00,172.53,173.08,171.86,172.08,11440.0,169.1761,169.7154,168.5191,168.7348,11440.0
2022-12-22 12:30:00,172.1,172.34,171.88,171.9,7666.0,168.7544,168.9898,168.5387,168.5583,7666.0
2022-12-22 13:00:00,171.83,172.05,171.28,171.91,17200.0,168.4897,168.7054,167.9504,168.5681,17200.0
2022-12-22 13:30:00,171.81,172.42,171.81,172.17,26127.0,168.4701,169.0682,168.4701,168.8231,26127.0
2022-12-22 14:00:00,172.16,172.66,172.01,172.66,12319.0,168.8133,169.3036,168.6662,169.3036,12319.0
2022-12-22 14:30:00,172.65,173.4,172.31,173.35,22495.0,169.2937,170.0292,168.9604,169.9801,22495.0
2022-12-22 15:00:00,173.36,173.8,173.06,173.68,23646.0,169.9899,170.4214,169.6958,170.3037,23646.0
2022-12-22 15:30:00,173.81,174.06,173.16,174.05,92505.0,170.4312,170.6763,169.7938,170.6665,92505.0
2022-12-23 09:30:00,173.78,173.78,172.5,173.05,37497.0,170.4018,170.4018,169.1467,169.686,37497.0
2022-12-23 10:00:00,173.27,174.56,173.25,174.21,14917.0,169.9017,171.1666,169.8821,170.8234,14917.0
2022-12-23 10:30:00,174.22,174.43,173.79,173.88,5241.0,170.8332,171.0391,170.4116,170.4998,5241.0
2022-12-23 11:00:00,173.99,174.22,173.69,173.83,5208.0,170.6077,170.8332,170.3135,170.4508,5208.0
2022-12-23 11:30:00,173.92,174.35,173.85,174.35,7011.0,170.5391,170.9607,170.4704,170.9607,7011.0
2022-12-23 12:00:00,174.37,174.56,174.22,174.49,9388.0,170.9803,171.1666,170.8332,171.098,9388.0
2022-12-23 12:30:00,174.5,174.58,174.16,174.32,5910.0,171.1078,171.1862,170.7744,170.9313,5910.0
2022-12-23 13:00:00,174.35,174.48,174.29,174.41,6813.0,170.9607,171.0882,170.9019,171.0195,6813.0
2022-12-23 13:30:00,174.47,174.52,174.01,174.24,7063.0,171.0784,171.1274,170.6273,170.8528,7063.0
2022-12-23 14:00:00,174.14,174.2,173.89,174.17,8747.0,170.7548,170.8136,170.5096,170.7842,8747.0
2022-12-23 14:30:00,174.17,174.78,174.1,174.78,13748.0,170.7842,171.3823,170.7156,171.3823,13748.0
2022-12-23 15:00:00,174.74,174.92,174.53,174.69,18212.0,171.3431,171.5196,171.1372,171.2941,18212.0
2022-12-23 15:30:00,174.55,175.23,174.37,175.17,47067.0,171.1568,171.8236,170.9803,171.7648,47067.0
2022-12-27 09:30:00,175.8,175.8,174.65,175.21,8104.0,172.3825,172.3825,171.2549,171.804,8104.0
2022-12-27 10:00:00,175.35,176.71,175.13,176.03,33206.0,171.9413,173.2748,171.7255,172.608,33206.0
2022-12-27 10:30:00,175.73,176.39,175.73,175.77,9536.0,172.3139,172.961,172.3139,172.3531,9536.0
2022-12-27 11:00:00,175.86,176.0,175.51,175.62,3232.0,172.4413,172.5786,172.0982,172.206,3232.0
2022-12-27 11:30:00,175.64,176.25,175.5,175.83,9246.0,172.2256,172.8238,172.0883,172.4119,9246.0
2022-12-27 12:00:00,175.9,176.21,175.76,175.86,4818.0,172.4806,172.7845,172.3433,172.4413,4818.0
2022-12-27 12:30:00,175.77,175.95,175.61,175.84,9228.0,172.3531,172.5296,172.1962,172.4217,9228.0
2022-12-27 13:00:00,175.86,175.97,175.51,175.67,5253.0,172.4413,172.5492,172.0982,172.255,5253.0
2022-12-27 13:30:00,175.59,175.59,175.07,175.08,7794.0,172.1766,172.1766,171.6667,171.6765,7794.0
2022-12-27 14:00:00,175.07,175.34,174.76,174.78,6503.0,171.6667,171.9315,171.3627,171.3823,6503.0
2022-12-27 14:30:00,174.68,175.07,174.53,175.05,10157.0,171.2843,171.6667,171.1372,171.6471,10157.0
2022-12-27 15:00:00,175.09,175.64,175.09,175.62,7818.0,171.6863,172.2256,171.6863,172.206,7818.0
2022-12-27 15:30:00,175.64,175.81,175.35,175.68,40315.0,172.2256,172.3923,171.9413,172.2648,40315.0
2022-12-28 09:30:00,176.17,176.7,175.85,175.85,9223.0,172.7453,173.265,172.4315,172.4315,9223.0
2022-12-28 10:00:00,176.19,176.78,175.09,175.27,35362.0,172.7649,173.3435,171.6863,171.8628,35362.0
2022-12-28 10:30:00,175.27,175.8,175.09,175.45,3431.0,171.8628,172.3825,171.6863,172.0393,3431.0
2022-12-28 11:00:00,175.41,175.53,175.14,175.28,5993.0,172.0001,172.1178,171.7353,171.8726,5993.0
2022-12-28 11:30:00,175.16,175.37,175.12,175.2,4148.0,171.755,171.9609,171.7157,171.7942,4148.0
2022-12-28 12:00:00,175.08,175.08,174.57,174.6,7141.0,171.6765,171.6765,171.1764,171.2058,7141.0
2022-12-28 12:30:00,174.66,175.44,174.61,175.39,4707.0,171.2647,172.0295,171.2156,171.9805,4707.0
2022-12-28 13:00:00,175.43,175.61,175.22,175.22,7480.0,172.0197,172.1962,171.8138,171.8138,7480.0
2022-12-28 13:30:00,175.19,175.19,174.78,174.78,6980.0,171.7844,171.7844,171.3823,171.3823,6980.0
2022-12-28 14:00:00,174.94,175.01,174.59,174.78,6075.0,171.5392,171.6079,171.196,171.3823,6075.0
2022-12-28 14:30:00,174.74,175.49,174.73,175.03,6566.0,171.3431,172.0785,171.3333,171.6275,6566.0
2022-12-28 15:00:00,175.13,175.16,174.2,174.44,6381.0,171.7255,171.755,170.8136,171.049,6381.0
2022-12-28 15:30:00,174.44,174.7,174.04,174.04,44072.0,171.049,171.3039,170.6567,170.6567,44072.0
2022-12-29 09:30:00,175.55,175.77,174.1,175.28,11438.0,172.1374,172.3531,170.7156,171.8726,11438.0
2022-12-29 10:00:00,175.34,176.3,175.12,176.06,31636.0,171.9315,172.8728,171.7157,172.6375,31636.0
2022-12-29 10:30:00,176.09,176.53,176.04,176.39,15174.0,172.6669,173.0983,172.6178,172.961,15174.0
2022-12-29 11:00:00,176.41,176.44,175.59,175.84,14093.0,172.9807,173.0101,172.1766,172.4217,14093.0
2022-12-29 11:30:00,175.95,176.73,175.95,176.64,5885.0,172.5296,173.2944,172.5296,173.2062,5885.0
2022-12-29 12:00:00,176.67,177.03,176.59,176.81,9297.0,173.2356,173.5886,173.1572,173.3729,9297.0
2022-12-29 12:30:00,176.81,176.96,176.66,176.9,5381.0,173.3729,173.52,173.2258,173.4611,5381.0
2022-12-29 13:00:00,176.85,176.85,176.18,176.31,4767.0,173.4121,173.4121,172.7551,172.8826,4767.0
2022-12-29 13:30:00,176.24,176.44,176.05,176.4,6554.0,172.814,173.0101,172.6277,172.9709,6554.0
2022-12-29 14:00:00,176.5,176.84,176.39,176.43,5774.0,173.0689,173.4023,172.961,173.0003,5774.0
2022-12-29 14:30:00,176.44,176.73,176.36,176.37,3560.0,173.0101,173.2944,172.9316,172.9414,3560.0
2022-12-29 15:00:00,176.41,176.41,175.53,175.72,10441.0,172.9807,172.9807,172.1178,172.3041,10441.0
2022-12-29 15:30:00,175.79,176.28,175.68,176.04,33184.0,172.3727,172.8532,172.2648,172.6178,33184.0
2022-12-30 09:30:00,174.84,175.66,173.63,174.65,16784.0,171.4412,172.2452,170.2547,171.2549,16784.0
2022-12-30 10:00:00,174.41,174.85,174.1,174.43,12654.0,171.0195,171.451,170.7156,171.0391,12654.0
2022-12-30 10:30:00,174.36,174.88,174.3,174.72,13702.0,170.9705,171.4804,170.9117,171.3235,13702.0
2022-12-30 11:00:00,174.72,174.86,174.18,174.28,11808.0,171.3235,171.4608,170.794,170.8921,11808.0
2022-12-30 11:30:00,174.2,174.72,174.19,174.57,12645.0,170.8136,171.3235,170.8038,171.1764,12645.0
2022-12-30 12:00:00,174.5,174.66,174.4,174.51,8925.0,171.1078,171.2647,171.0097,171.1176,8925.0
2022-12-30 12:30:00,174.52,174.72,174.45,174.7,6696.0,171.1274,171.3235,171.0588,171.3039,6696.0
2022-12-30 13:00:00,174.57,174.66,173.39,173.77,7803.0,171.1764,171.2647,170.0194,170.392,7803.0
2022-12-30 13:30:00,173.85,174.02,173.41,173.51,7747.0,170.4704,170.6371,170.039,170.137,7747.0
2022-12-30 14:00:00,173.44,173.55,172.82,173.06,14618.0,170.0684,170.1763,169.4604,169.6958,14618.0
2022-12-30 14:30:00,173.03,173.17,172.69,172.9,9710.0,169.6664,169.8036,169.333,169.5389,9710.0
2022-12-30 15:00:00,173.03,173.92,173.01,173.52,10911.0,169.6664,170.5391,169.6468,170.1468,10911.0
2022-12-30 15:30:00,173.48,175.16,173.48,175.1,85398.0,170.1076,171.755,170.1076,171.6961,85398.0
2023-01-03 09:30:00,177.4,178.09,175.8,176.57,72630.0,173.9514,174.628,172.3825,173.1375,72630.0
2023-01-03 10:00:00,176.58,177.72,175.38,175.91,19295.0,173.1474,174.2652,171.9707,172.4904,19295.0
2023-01-03 10:30:00,176.1,176.52,175.76,176.49,5166.0,172.6767,173.0885,172.3433,173.0591,5166.0
2023-01-03 11:00:00,176.7,176.96,175.53,175.66,9530.0,173.265,173.52,172.1178,172.2452,9530.0
2023-01-03 11:30:00,175.55,175.66,174.92,175.06,8312.0,172.1374,172.2452,171.5196,171.6569,8312.0
2023-01-03 12:00:00,175.24,175.32,174.76,175.2,5502.0,171.8334,171.9118,171.3627,171.7942,5502.0
2023-01-03 12:30:00,175.25,176.03,174.8,175.35,16129.0,171.8432,172.608,171.402,171.9413,16129.0
2023-01-03 13:00:00,175.34,175.94,175.11,175.84,11429.0,171.9315,172.5198,171.7059,172.4217,11429.0
2023-01-03 13:30:00,175.82,176.0,175.51,175.82,7433.0,172.4021,172.5786,172.0982,172.4021,7433.0
2023-01-03 14:00:00,175.82,175.88,175.18,175.62,20231.0,172.4021,172.461,171.7746,172.206,20231.0
2023-01-03 14:30:00,175.61,176.19,174.96,175.99,14537.0,172.1962,172.7649,171.5588,172.5688,14537.0
2023-01-03 15:00:00,176.08,176.62,175.97,176.16,23115.0,172.6571,173.1866,172.5492,172.7355,23115.0
2023-01-03 15:30:00,176.16,176.29,175.6,176.09,92696.0,172.7355,172.863,172.1864,172.6669,92696.0
2023-01-04 09:30:00,178.18,179.62,177.29,179.37,22173.0,174.7162,176.1283,173.8435,175.8831,22173.0
2023-01-04 10:00:00,179.36,179.74,177.22,177.22,27131.0,175.8733,176.2459,173.7749,173.7749,27131.0
2023-01-04 10:30:00,177.39,177.7,176.88,177.26,6706.0,173.9416,174.2456,173.4415,173.8141,6706.0
2023-01-04 11:00:00,177.24,177.24,176.84,176.99,5138.0,173.7945,173.7945,173.4023,173.5494,5138.0
2023-01-04 11:30:00,177.0,178.33,176.96,178.1,17294.0,173.5592,174.8633,173.52,174.6378,17294.0
2023-01-04 12:00:00,178.26,178.72,178.06,178.46,8783.0,174.7947,175.2458,174.5986,174.9908,8783.0
2023-01-04 12:30:00,178.48,178.96,178.47,178.6,7469.0,175.0104,175.4811,175.0006,175.1281,7469.0
2023-01-04 13:00:00,178.51,179.45,178.49,179.37,17246.0,175.0398,175.9616,175.0202,175.8831,17246.0
2023-01-04 13:30:00,179.4,179.85,178.95,178.95,15415.0,175.9125,176.3538,175.4713,175.4713,15415.0
2023-01-04 14:00:00,178.99,179.66,177.89,177.9,16691.0,175.5105,176.1675,174.4319,174.4417,16691.0
2023-01-04 14:30:00,177.97,178.82,177.97,178.82,17416.0,174.5103,175.3438,174.5103,175.3438,17416.0
2023-01-04 15:00:00,178.9,179.16,178.53,178.68,19354.0,175.4223,175.6772,175.0594,175.2065,19354.0
2023-01-04 15:30:00,178.66,179.62,177.84,179.57,100385.0,175.1869,176.1283,174.3829,176.0792,100385.0
2023-01-05 09:30:00,177.78,178.93,176.36,177.14,15405.0,174.324,175.4517,172.9316,173.6965,15405.0
2023-01-05 10:00:00,177.03,178.37,176.9,177.05,7452.0,173.5886,174.9026,173.4611,173.6082,7452.0
2023-01-05 10:30:00,177.04,177.18,176.33,176.34,14386.0,173.5984,173.7357,172.9022,172.912,14386.0
2023-01-05 11:00:00,176.31,176.52,175.7,175.9,9168.0,172.8826,173.0885,172.2845,172.4806,9168.0
2023-01-05 11:30:00,176.03,176.6,175.6,175.6,10323.0,172.608,173.167,172.1864,172.1864,10323.0
2023-01-05 12:00:00,175.61,176.0,175.59,175.82,6492.0,172.1962,172.5786,172.1766,172.4021,6492.0
2023-01-05 12:30:00,175.87,176.42,175.87,176.0,8709.0,172.4512,172.9905,172.4512,172.5786,8709.0
2023-01-05 13:00:00,175.71,177.18,175.69,177.05,8289.0,172.2943,173.7357,172.2747,173.6082,8289.0
2023-01-05 13:30:00,177.07,177.15,176.52,176.86,9068.0,173.6278,173.7063,173.0885,173.4219,9068.0
2023-01-05 14:00:00,176.84,177.02,176.45,176.5,7343.0,173.4023,173.5788,173.0199,173.0689,7343.0
2023-01-05 14:30:00,176.52,177.19,176.5,177.05,9809.0,173.0885,173.7455,173.0689,173.6082,9809.0
2023-01-05 15:00:00,176.92,176.92,175.62,175.65,9662.0,173.4807,173.4807,172.206,172.2354,9662.0
2023-01-05 15:30:00,175.59,175.87,175.07,175.45,61686.0,172.1766,172.4512,171.6667,172.0393,61686.0
2023-01-06 09:30:00,177.61,178.37,175.94,176.35,31929.0,174.1573,174.9026,172.5198,172.9218,31929.0
2023-01-06 10:00:00,176.36,178.39,176.35,177.83,13780.0,172.9316,174.9222,172.9218,174.3731,13780.0
2023-01-06 10:30:00,178.0,179.68,178.0,179.61,12203.0,174.5397,176.1871,174.5397,176.1184,12203.0
2023-01-06 11:00:00,179.42,179.52,178.98,179.24,36040.0,175.9321,176.0302,175.5007,175.7556,36040.0
2023-01-06 11:30:00,179.32,180.55,179.32,180.28,18860.0,175.8341,177.0402,175.8341,176.7754,18860.0
2023-01-06 12:00:00,180.29,180.44,179.8,179.8,21408.0,176.7852,176.9323,176.3048,176.3048,21408.0
2023-01-06 12:30:00,179.86,180.17,179.67,179.77,18839.0,176.3636,176.6676,176.1773,176.2753,18839.0
2023-01-06 13:00:00,179.69,180.0,179.57,179.8,14593.0,176.1969,176.5009,176.0792,176.3048,14593.0
2023-01-06 13:30:00,179.83,180.11,179.73,180.0,24573.0,176.3342,176.6087,176.2361,176.5009,24573.0
2023-01-06 14:00:00,180.07,180.46,180.07,180.14,31608.0,176.5695,176.9519,176.5695,176.6381,31608.0
2023-01-06 14:30:00,180.11,180.42,179.9,180.18,32298.0,176.6087,176.9127,176.4028,176.6774,32298.0
2023-01-06 15:00:00,180.19,180.67,180.18,180.4,45832.0,176.6872,177.1578,176.6774,176.8931,45832.0
2023-01-06 15:30:00,180.42,181.53,180.41,181.34,99782.0,176.9127,178.0011,176.9029,177.8148,99782.0
2023-01-09 09:30:00,182.0,182.3,179.59,180.22,33146.0,178.462,178.7562,176.0988,176.7166,33146.0
2023-01-09 10:00:00,180.22,180.69,179.56,180.62,32789.0,176.7166,177.1775,176.0694,177.1088,32789.0
2023-01-09 10:30:00,180.49,181.23,180.35,180.94,16109.0,176.9813,177.707,176.8441,177.4226,16109.0
2023-01-09 11:00:00,181.03,181.51,180.39,180.59,15503.0,177.5108,177.9815,176.8833,177.0794,15503.0
2023-01-09 11:30:00,180.51,181.37,180.41,181.37,36396.0,177.001,177.8442,176.9029,177.8442,36396.0
2023-01-09 12:00:00,181.41,181.71,181.0,181.59,14432.0,177.8835,178.1776,177.4814,178.06,14432.0
2023-01-09 12:30:00,181.56,181.66,181.07,181.17,15402.0,178.0305,178.1286,177.5501,177.6481,15402.0
2023-01-09 13:00:00,181.28,181.34,180.65,180.73,21704.0,177.756,177.8148,177.1382,177.2167,21704.0
2023-01-09 13:30:00,180.72,180.97,179.35,180.15,29526.0,177.2069,177.452,175.8635,176.648,29526.0
2023-01-09 14:00:00,180.16,180.62,180.15,180.22,21207.0,176.6578,177.1088,176.648,176.7166,21207.0
2023-01-09 14:30:00,180.21,180.21,178.8,178.8,17190.0,176.7068,176.7068,175.3242,175.3242,17190.0
2023-01-09 15:00:00,178.79,178.89,177.68,178.17,51053.0,175.3144,175.4124,174.226,174.7064,51053.0
2023-01-09 15:30:00,178.1,178.32,177.71,178.02,124275.0,174.6378,174.8535,174.2554,174.5594,124275.0
2023-01-10 09:30:00,177.08,177.56,176.27,176.47,18324.0,173.6376,174.1083,172.8434,173.0395,18324.0
2023-01-10 10:00:00,176.5,176.96,175.95,175.99,16316.0,173.0689,173.52,172.5296,172.5688,16316.0
2023-01-10 10:30:00,175.99,175.99,174.82,175.47,27653.0,172.5688,172.5688,171.4216,172.0589,27653.0
2023-01-10 11:00:00,175.55,175.74,175.08,175.14,14133.0,172.1374,172.3237,171.6765,171.7353,14133.0
2023-01-10 11:30:00,175.1,176.23,175.1,176.21,12895.0,171.6961,172.8042,171.6961,172.7845,12895.0
2023-01-10 12:00:00,176.11,176.11,175.49,175.56,17593.0,172.6865,172.6865,172.0785,172.1472,17593.0
2023-01-10 12:30:00,175.64,176.34,175.53,176.05,14744.0,172.2256,172.912,172.1178,172.6277,14744.0
2023-01-10 13:00:00,175.94,176.3,175.75,175.96,20110.0,172.5198,172.8728,172.3335,172.5394,20110.0
2023-01-10 13:30:00,175.9,176.31,175.83,176.31,26975.0,172.4806,172.8826,172.4119,172.8826,26975.0
2023-01-10 14:00:00,176.45,177.36,176.39,176.96,28788.0,173.0199,173.9122,172.961,173.52,28788.0
2023-01-10 14:30:00,176.99,177.32,176.85,176.91,20433.0,173.5494,173.873,173.4121,173.4709,20433.0
2023-01-10 15:00:00,176.84,176.84,176.3,176.57,18292.0,173.4023,173.4023,172.8728,173.1375,18292.0
2023-01-10 15:30:00,176.63,176.83,176.07,176.75,120730.0,173.1964,173.3925,172.6473,173.314,120730.0
2023-01-11 09:30:00,177.96,179.21,177.39,178.73,30530.0,174.5005,175.7262,173.9416,175.2556,30530.0
2023-01-11 10:00:00,178.86,179.74,178.86,179.53,23245.0,175.383,176.2459,175.383,176.04,23245.0
2023-01-11 10:30:00,179.53,179.83,178.96,179.04,15367.0,176.04,176.3342,175.4811,175.5595,15367.0
2023-01-11 11:00:00,178.98,179.83,178.98,179.79,13455.0,175.5007,176.3342,175.5007,176.295,13455.0
2023-01-11 11:30:00,179.79,180.16,179.58,180.12,13811.0,176.295,176.6578,176.089,176.6185,13811.0
2023-01-11 12:00:00,180.16,180.76,180.13,180.52,14015.0,176.6578,177.2461,176.6283,177.0108,14015.0
2023-01-11 12:30:00,180.64,181.15,180.64,181.14,16233.0,177.1284,177.6285,177.1284,177.6187,16233.0
2023-01-11 13:00:00,181.15,181.15,180.75,181.09,9408.0,177.6285,177.6285,177.2363,177.5697,9408.0
2023-01-11 13:30:00,181.11,181.48,180.98,181.26,9711.0,177.5893,177.9521,177.4618,177.7364,9711.0
2023-01-11 14:00:00,181.22,181.29,180.79,181.0,12719.0,177.6972,177.7658,177.2755,177.4814,12719.0
2023-01-11 14:30:00,181.02,181.9,181.02,181.83,23106.0,177.501,178.3639,177.501,178.2953,23106.0
2023-01-11 15:00:00,181.92,182.23,181.59,181.59,35283.0,178.3835,178.6875,178.06,178.06,35283.0
2023-01-11 15:30:00,181.63,182.47,181.27,182.41,108482.0,178.0992,178.9229,177.7462,178.864,108482.0
2023-01-12 09:30:00,182.8,183.47,179.99,181.35,28191.0,179.2464,179.9034,176.4911,177.8246,28191.0
2023-01-12 10:00:00,181.47,181.47,180.43,180.62,23773.0,177.9423,177.9423,176.9225,177.1088,23773.0
2023-01-12 10:30:00,180.34,180.68,179.44,179.66,18146.0,176.8343,177.1676,175.9518,176.1675,18146.0
2023-01-12 11:00:00,179.5,180.46,179.13,179.91,17355.0,176.0106,176.9519,175.6478,176.4126,17355.0
2023-01-12 11:30:00,179.86,180.67,179.51,180.67,11889.0,176.3636,177.1578,176.0204,177.1578,11889.0
2023-01-12 12:00:00,180.62,181.76,180.5,181.23,18696.0,177.1088,178.2267,176.9911,177.707,18696.0
2023-01-12 12:30:00,181.27,181.76,181.16,181.61,7686.0,177.7462,178.2267,177.6383,178.0796,7686.0
2023-01-12 13:00:00,181.63,181.72,180.48,180.56,10992.0,178.0992,178.1874,176.9715,177.05,10992.0
2023-01-12 13:30:00,180.62,181.83,180.52,181.8,9276.0,177.1088,178.2953,177.0108,178.2659,9276.0
2023-01-12 14:00:00,181.86,181.86,181.33,181.46,16140.0,178.3247,178.3247,177.805,177.9325,16140.0
2023-01-12 14:30:00,181.38,181.51,181.0,181.23,6911.0,177.854,177.9815,177.4814,177.707,6911.0
2023-01-12 15:00:00,181.31,181.47,180.55,180.75,13167.0,177.7854,177.9423,177.0402,177.2363,13167.0
2023-01-12 15:30:00,180.81,181.05,180.51,180.9,97132.0,177.2951,177.5305,177.001,177.3834,97132.0
2023-01-13 09:30:00,181.56,182.0,180.0,181.89,32019.0,178.0305,178.462,176.5009,178.3541,32019.0
2023-01-13 10:00:00,181.6,182.59,181.45,182.55,16235.0,178.0698,179.0405,177.9227,179.0013,16235.0
2023-01-13 10:30:00,182.57,182.83,182.28,182.63,11303.0,179.0209,179.2759,178.7365,179.0797,11303.0
2023-01-13 11:00:00,182.48,182.54,181.61,181.91,8218.0,178.9327,178.9915,178.0796,178.3737,8218.0
2023-01-13 11:30:00,181.83,182.33,181.56,182.33,10901.0,178.2953,178.7856,178.0305,178.7856,10901.0
2023-01-13 12:00:00,182.23,182.41,182.09,182.23,5979.0,178.6875,178.864,178.5502,178.6875,5979.0
2023-01-13 12:30:00,182.19,182.56,182.05,182.25,6367.0,178.6483,179.0111,178.511,178.7071,6367.0
2023-01-13 13:00:00,182.38,182.83,182.3,182.43,7010.0,178.8346,179.2759,178.7562,178.8836,7010.0
2023-01-13 13:30:00,182.49,183.04,182.48,183.03,9154.0,178.9425,179.4818,178.9327,179.472,9154.0
2023-01-13 14:00:00,183.04,183.46,182.89,183.33,18554.0,179.4818,179.8936,179.3347,179.7661,18554.0
2023-01-13 14:30:00,183.37,183.77,183.22,183.72,21107.0,179.8054,180.1976,179.6583,180.1486,21107.0
2023-01-13 15:00:00,183.7,184.08,183.57,184.04,20201.0,180.1289,180.5016,180.0015,180.4623,20201.0
2023-01-13 15:30:00,184.04,184.04,183.12,183.19,63255.0,180.4623,180.4623,179.5602,179.6289,63255.0
2023-01-17 09:30:00,182.31,182.79,181.47,182.08,18998.0,178.766,179.2366,177.9423,178.5404,18998.0
2023-01-17 10:00:00,182.13,183.01,182.12,182.78,11731.0,178.5895,179.4524,178.5797,179.2268,11731.0
2023-01-17 10:30:00,182.85,182.85,181.27,181.46,7591.0,179.2955,179.2955,177.7462,177.9325,7591.0
2023-01-17 11:00:00,181.27,181.92,181.26,181.89,7217.0,177.7462,178.3835,177.7364,178.3541,7217.0
2023-01-17 11:30:00,181.95,182.06,181.67,181.95,12492.0,178.413,178.5208,178.1384,178.413,12492.0
2023-01-17 12:00:00,182.08,182.51,182.08,182.17,6853.0,178.5404,178.9621,178.5404,178.6287,6853.0
2023-01-17 12:30:00,182.17,182.18,181.7,181.7,14499.0,178.6287,178.6385,178.1678,178.1678,14499.0
2023-01-17 13:00:00,181.67,181.83,181.35,181.83,5385.0,178.1384,178.2953,177.8246,178.2953,5385.0
2023-01-17 13:30:00,181.76,181.84,181.33,181.44,8080.0,178.2267,178.3051,177.805,177.9129,8080.0
2023-01-17 14:00:00,181.39,181.64,181.05,181.43,9543.0,177.8638,178.109,177.5305,177.9031,9543.0
2023-01-17 14:30:00,181.6,182.06,181.53,181.81,21702.0,178.0698,178.5208,178.0011,178.2757,21702.0
2023-01-17 15:00:00,181.84,182.53,181.84,182.36,12329.0,178.3051,178.9817,178.3051,178.815,12329.0
2023-01-17 15:30:00,182.43,182.75,182.32,182.58,58205.0,178.8836,179.1974,178.7758,179.0307,58205.0
2023-01-18 09:30:00,182.61,183.45,182.01,183.18,10484.0,179.0601,179.8838,178.4718,179.6191,10484.0
2023-01-18 10:00:00,183.41,184.1,183.11,184.04,6725.0,179.8446,180.5212,179.5504,180.4623,6725.0
2023-01-18 10:30:00,184.01,184.2,182.86,183.08,13419.0,180.4329,180.6192,179.3053,179.521,13419.0
2023-01-18 11:00:00,183.32,183.38,182.32,182.55,8948.0,179.7563,179.8152,178.7758,179.0013,8948.0
2023-01-18 11:30:00,182.45,182.5,181.68,181.9,6229.0,178.9032,178.9523,178.1482,178.3639,6229.0
2023-01-18 12:00:00,181.77,181.77,181.27,181.51,7020.0,178.2365,178.2365,177.7462,177.9815,7020.0
2023-01-18 12:30:00,181.51,182.2,181.39,181.86,7182.0,177.9815,178.6581,177.8638,178.3247,7182.0
2023-01-18 13:00:00,181.84,181.97,181.69,181.96,8463.0,178.3051,178.4326,178.158,178.4228,8463.0
2023-01-18 13:30:00,181.98,182.22,181.78,181.95,9385.0,178.4424,178.6777,178.2463,178.413,9385.0
2023-01-18 14:00:00,182.0,182.19,181.62,181.78,14934.0,178.462,178.6483,178.0894,178.2463,14934.0
2023-01-18 14:30:00,181.95,182.16,181.72,181.73,7664.0,178.413,178.6189,178.1874,178.1972,7664.0
2023-01-18 15:00:00,181.7,181.74,181.09,181.09,9658.0,178.1678,178.207,177.5697,177.5697,9658.0
2023-01-18 15:30:00,181.07,181.26,180.1,180.36,68429.0,177.5501,177.7364,176.5989,176.8539,68429.0
2023-01-19 09:30:00,179.74,180.58,178.45,178.45,12647.0,176.2459,177.0696,174.981,174.981,12647.0
2023-01-19 10:00:00,178.66,178.77,177.62,177.75,7723.0,175.1869,175.2948,174.1671,174.2946,7723.0
2023-01-19 10:30:00,177.77,177.79,176.95,177.35,12675.0,174.3142,174.3338,173.5102,173.9024,12675.0
2023-01-19 11:00:00,177.34,178.24,176.94,176.94,37171.0,173.8926,174.7751,173.5004,173.5004,37171.0
2023-01-19 11:30:00,177.14,177.36,176.51,176.62,19908.0,173.6965,173.9122,173.0787,173.1866,19908.0
2023-01-19 12:00:00,176.7,177.43,176.63,177.06,12391.0,173.265,173.9808,173.1964,173.618,12391.0
2023-01-19 12:30:00,176.93,176.96,176.43,176.86,5865.0,173.4905,173.52,173.0003,173.4219,5865.0
2023-01-19 13:00:00,176.95,177.37,176.88,177.23,6888.0,173.5102,173.922,173.4415,173.7847,6888.0
2023-01-19 13:30:00,177.26,177.73,176.99,177.1,10739.0,173.8141,174.275,173.5494,173.6572,10739.0
2023-01-19 14:00:00,177.19,177.7,176.66,177.59,8118.0,173.7455,174.2456,173.2258,174.1377,8118.0
2023-01-19 14:30:00,177.54,177.94,177.26,177.68,12095.0,174.0887,174.4809,173.8141,174.226,12095.0
2023-01-19 15:00:00,177.71,178.05,177.57,177.96,14218.0,174.2554,174.5888,174.1181,174.5005,14218.0
2023-01-19 15:30:00,177.96,178.02,176.65,176.68,83165.0,174.5005,174.5594,173.216,173.2454,83165.0
2023-01-20 09:30:00,177.28,178.05,176.1,176.23,80944.0,173.8337,174.5888,172.6767,172.8042,80944.0
2023-01-20 10:00:00,176.14,176.86,175.82,176.31,39408.0,172.7159,173.4219,172.4021,172.8826,39408.0
2023-01-20 10:30:00,176.33,177.38,176.02,177.04,20456.0,172.9022,173.9318,172.5982,173.5984,20456.0
2023-01-20 11:00:00,176.92,177.77,176.92,177.68,10509.0,173.4807,174.3142,173.4807,174.226,10509.0
2023-01-20 11:30:00,177.75,178.48,177.57,178.37,22570.0,174.2946,175.0104,174.1181,174.9026,22570.0
2023-01-20 12:00:00,178.4,178.66,178.18,178.42,7176.0,174.932,175.1869,174.7162,174.9516,7176.0
2023-01-20 12:30:00,178.3,178.31,177.71,177.8,14247.0,174.8339,174.8437,174.2554,174.3436,14247.0
2023-01-20 13:00:00,177.91,178.01,177.65,177.83,11871.0,174.4515,174.5496,174.1966,174.3731,11871.0
2023-01-20 13:30:00,177.95,178.72,177.92,178.46,12526.0,174.4907,175.2458,174.4613,174.9908,12526.0
2023-01-20 14:00:00,178.47,178.97,178.29,178.87,19595.0,175.0006,175.4909,174.8241,175.3928,19595.0
2023-01-20 14:30:00,178.9,179.13,178.64,179.09,15269.0,175.4223,175.6478,175.1673,175.6086,15269.0
2023-01-20 15:00:00,179.09,179.26,178.5,178.73,42680.0,175.6086,175.7753,175.03,175.2556,42680.0
2023-01-20 15:30:00,178.76,178.95,177.95,178.84,129458.0,175.285,175.4713,174.4907,175.3634,129458.0
2023-01-23 09:30:00,178.75,178.89,176.97,178.6,36513.0,175.2752,175.4124,173.5298,175.1281,36513.0
2023-01-23 10:00:00,178.62,179.11,178.1,178.83,46930.0,175.1477,175.6282,174.6378,175.3536,46930.0
2023-01-23 10:30:00,178.69,178.93,178.04,178.64,23355.0,175.2163,175.4517,174.579,175.1673,23355.0
2023-01-23 11:00:00,178.65,180.12,178.65,179.86,13662.0,175.1771,176.6185,175.1771,176.3636,13662.0
2023-01-23 11:30:00,179.86,180.18,179.5,180.09,44793.0,176.3636,176.6774,176.0106,176.5891,44793.0
2023-01-23 12:00:00,180.14,180.14,179.08,179.14,9852.0,176.6381,176.6381,175.5988,175.6576,9852.0
2023-01-23 12:30:00,179.24,180.0,179.02,179.91,19685.0,175.7556,176.5009,175.5399,176.4126,19685.0
2023-01-23 13:00:00,179.96,180.24,179.78,180.03,15670.0,176.4616,176.7362,176.2851,176.5303,15670.0
2023-01-23 13:30:00,179.94,180.2,179.79,179.86,18808.0,176.442,176.697,176.295,176.3636,18808.0
2023-01-23 14:00:00,179.79,179.81,179.0,179.0,10693.0,176.295,176.3146,175.5203,175.5203,10693.0
2023-01-23 14:30:00,179.13,179.33,178.52,178.66,9080.0,175.6478,175.8439,175.0496,175.1869,9080.0
2023-01-23 15:00:00,178.85,179.26,178.68,179.08,13202.0,175.3732,175.7753,175.2065,175.5988,13202.0
2023-01-23 15:30:00,179.17,179.38,178.31,179.38,115644.0,175.687,175.8929,174.8437,175.8929,115644.0
2023-01-24 09:30:00,177.44,178.58,176.18,176.2,20217.0,173.9906,175.1085,172.7551,172.7747,20217.0
2023-01-24 10:00:00,176.49,178.08,176.28,178.0,10978.0,173.0591,174.6182,172.8532,174.5397,10978.0
2023-01-24 10:30:00,177.88,178.69,177.58,178.69,10528.0,174.4221,175.2163,174.1279,175.2163,10528.0
2023-01-24 11:00:00,178.5,179.02,178.08,179.02,7441.0,175.03,175.5399,174.6182,175.5399,7441.0
2023-01-24 11:30:00,178.83,178.83,177.98,178.22,6405.0,175.3536,175.3536,174.5201,174.7555,6405.0
2023-01-24 12:00:00,177.96,179.01,177.67,178.25,27670.0,174.5005,175.5301,174.2162,174.7849,27670.0
2023-01-24 12:30:00,178.22,178.44,178.1,178.27,13981.0,174.7555,174.9712,174.6378,174.8045,13981.0
2023-01-24 13:00:00,178.34,178.44,177.86,177.91,21228.0,174.8731,174.9712,174.4025,174.4515,21228.0
2023-01-24 13:30:00,177.91,178.34,177.56,178.19,13277.0,174.4515,174.8731,174.1083,174.7261,13277.0
2023-01-24 14:00:00,178.28,178.3,177.68,178.28,11454.0,174.8143,174.8339,174.226,174.8143,11454.0
2023-01-24 14:30:00,178.28,178.59,178.04,178.5,25023.0,174.8143,175.1183,174.579,175.03,25023.0
2023-01-24 15:00:00,178.53,178.96,178.49,178.71,20956.0,175.0594,175.4811,175.0202,175.2359,20956.0
2023-01-24 15:30:00,178.78,178.86,178.1,178.29,83572.0,175.3046,175.383,174.6378,174.8241,83572.0
2023-01-25 09:30:00,176.91,178.51,175.57,175.98,37065.0,173.4709,175.0398,172.157,172.559,37065.0
2023-01-25 10:00:00,175.94,176.68,175.8,176.15,17586.0,172.5198,173.2454,172.3825,172.7257,17586.0
2023-01-25 10:30:00,176.22,176.23,175.02,175.47,21102.0,172.7944,172.8042,171.6177,172.0589,21102.0
2023-01-25 11:00:00,175.48,176.39,175.41,176.24,24653.0,172.0687,172.961,172.0001,172.814,24653.0
2023-01-25 11:30:00,176.29,177.03,175.89,176.85,11710.0,172.863,173.5886,172.4708,173.4121,11710.0
2023-01-25 12:00:00,176.82,177.12,176.54,176.62,6686.0,173.3827,173.6769,173.1081,173.1866,6686.0
2023-01-25 12:30:00,176.75,177.67,176.74,177.67,14777.0,173.314,174.2162,173.3042,174.2162,14777.0
2023-01-25 13:00:00,177.56,178.3,177.52,178.17,19604.0,174.1083,174.8339,174.0691,174.7064,19604.0
2023-01-25 13:30:00,178.17,178.34,177.76,178.17,14442.0,174.7064,174.8731,174.3044,174.7064,14442.0
2023-01-25 14:00:00,178.17,179.2,178.02,178.48,17973.0,174.7064,175.7164,174.5594,175.0104,17973.0
2023-01-25 14:30:00,178.49,178.58,178.17,178.31,12124.0,175.0202,175.1085,174.7064,174.8437,12124.0
2023-01-25 15:00:00,178.34,178.53,177.96,178.05,14423.0,174.8731,175.0594,174.5005,174.5888,14423.0
2023-01-25 15:30:00,178.05,179.01,178.04,178.67,97154.0,174.5888,175.5301,174.579,175.1967,97154.0
2023-01-26 09:30:00,179.61,179.61,177.15,177.17,36855.0,176.1184,176.1184,173.7063,173.7259,36855.0
2023-01-26 10:00:00,177.28,177.32,175.16,177.25,46469.0,173.8337,173.873,171.755,173.8043,46469.0
2023-01-26 10:30:00,177.26,178.19,176.99,177.6,10850.0,173.8141,174.7261,173.5494,174.1475,10850.0
2023-01-26 11:00:00,177.67,177.79,177.0,177.11,37466.0,174.2162,174.3338,173.5592,173.667,37466.0
2023-01-26 11:30:00,177.28,177.51,176.63,177.36,26111.0,173.8337,174.0593,173.1964,173.9122,26111.0
2023-01-26 12:00:00,177.38,178.85,177.29,178.14,30558.0,173.9318,175.3732,173.8435,174.677,30558.0
2023-01-26 12:30:00,178.07,178.2,177.58,177.92,13462.0,174.6084,174.7359,174.1279,174.4613,13462.0
2023-01-26 13:00:00,177.95,178.43,177.95,178.34,14848.0,174.4907,174.9614,174.4907,174.8731,14848.0
2023-01-26 13:30:00,178.38,179.1,178.38,178.91,11707.0,174.9124,175.6184,174.9124,175.4321,11707.0
2023-01-26 14:00:00,178.91,179.39,178.73,178.92,23357.0,175.4321,175.9027,175.2556,175.4419,23357.0
2023-01-26 14:30:00,178.98,179.43,178.97,179.28,19584.0,175.5007,175.9419,175.4909,175.7949,19584.0
2023-01-26 15:00:00,179.27,179.28,178.51,178.92,19348.0,175.7851,175.7949,175.0398,175.4419,19348.0
2023-01-26 15:30:00,178.92,179.59,178.69,179.59,99245.0,175.4419,176.0988,175.2163,176.0988,99245.0
2023-01-27 09:30:00,178.79,179.49,178.47,178.88,28387.0,175.3144,176.0008,175.0006,175.4026,28387.0
2023-01-27 10:00:00,179.17,180.1,178.76,178.91,23028.0,175.687,176.5989,175.285,175.4321,23028.0
2023-01-27 10:30:00,178.88,178.88,177.88,177.98,13943.0,175.4026,175.4026,174.4221,174.5201,13943.0
2023-01-27 11:00:00,177.9,178.7,177.74,178.52,18003.0,174.4417,175.2261,174.2848,175.0496,18003.0
2023-01-27 11:30:00,178.52,179.13,178.33,179.11,71133.0,175.0496,175.6478,174.8633,175.6282,71133.0
2023-01-27 12:00:00,179.0,179.66,178.78,179.22,13971.0,175.5203,176.1675,175.3046,175.736,13971.0
2023-01-27 12:30:00,179.23,179.54,179.03,179.18,16886.0,175.7458,176.0498,175.5497,175.6968,16886.0
2023-01-27 13:00:00,179.15,179.4,178.87,179.25,13018.0,175.6674,175.9125,175.3928,175.7654,13018.0
2023-01-27 13:30:00,179.23,179.61,179.22,179.57,17597.0,175.7458,176.1184,175.736,176.0792,17597.0
2023-01-27 14:00:00,179.55,179.74,179.3,179.6,17399.0,176.0596,176.2459,175.8145,176.1086,17399.0
2023-01-27 14:30:00,179.64,179.7,179.31,179.39,42040.0,176.1479,176.2067,175.8243,175.9027,42040.0
2023-01-27 15:00:00,179.38,179.6,178.9,179.05,34269.0,175.8929,176.1086,175.4223,175.5693,34269.0
2023-01-27 15:30:00,179.05,179.08,178.11,178.5,158509.0,175.5693,175.5988,174.6476,175.03,158509.0
2023-01-30 09:30:00,177.61,178.62,177.33,178.52,44061.0,174.1573,175.1477,173.8828,175.0496,44061.0
2023-01-30 10:00:00,178.51,179.36,178.36,179.34,16242.0,175.0398,175.8733,174.8927,175.8537,16242.0
2023-01-30 10:30:00,179.38,179.38,177.81,177.92,24612.0,175.8929,175.8929,174.3534,174.4613,24612.0
2023-01-30 11:00:00,177.86,178.61,177.75,178.61,11648.0,174.4025,175.1379,174.2946,175.1379,11648.0
2023-01-30 11:30:00,178.93,179.14,178.75,178.86,8090.0,175.4517,175.6576,175.2752,175.383,8090.0
2023-01-30 12:00:00,179.13,179.15,178.46,178.61,11448.0,175.6478,175.6674,174.9908,175.1379,11448.0
2023-01-30 12:30:00,178.62,178.62,178.09,178.31,10790.0,175.1477,175.1477,174.628,174.8437,10790.0
2023-01-30 13:00:00,178.28,179.29,178.24,179.18,10317.0,174.8143,175.8047,174.7751,175.6968,10317.0
2023-01-30 13:30:00,179.12,180.04,178.95,179.84,15682.0,175.638,176.5401,175.4713,176.344,15682.0
2023-01-30 14:00:00,179.83,179.89,179.15,179.15,20864.0,176.3342,176.393,175.6674,175.6674,20864.0
2023-01-30 14:30:00,179.13,179.28,178.89,179.16,44517.0,175.6478,175.7949,175.4124,175.6772,44517.0
2023-01-30 15:00:00,179.23,179.53,179.04,179.08,25547.0,175.7458,176.04,175.5595,175.5988,25547.0
2023-01-30 15:30:00,179.09,179.1,178.17,178.39,92147.0,175.6086,175.6184,174.7064,174.9222,92147.0
2023-01-31 09:30:00,179.58,180.39,179.06,180.08,20756.0,176.089,176.8833,175.5791,176.5793,20756.0
2023-01-31 10:00:00,180.02,180.03,179.12,179.83,12472.0,176.5205,176.5303,175.638,176.3342,12472.0
2023-01-31 10:30:00,179.87,179.96,179.28,179.48,7735.0,176.3734,176.4616,175.7949,175.991,7735.0
2023-01-31 11:00:00,179.58,180.35,179.55,180.01,14346.0,176.089,176.8441,176.0596,176.5107,14346.0
2023-01-31 11:30:00,180.03,180.68,179.96,180.68,13847.0,176.5303,177.1676,176.4616,177.1676,13847.0
2023-01-31 12:00:00,180.69,181.26,180.56,180.93,13290.0,177.1775,177.7364,177.05,177.4128,13290.0
2023-01-31 12:30:00,180.97,181.45,180.87,181.35,15310.0,177.452,177.9227,177.354,177.8246,15310.0
2023-01-31 13:00:00,181.5,181.87,181.37,181.74,13409.0,177.9717,178.3345,177.8442,178.207,13409.0
2023-01-31 13:30:00,181.74,182.02,181.62,181.97,10674.0,178.207,178.4816,178.0894,178.4326,10674.0
2023-01-31 14:00:00,181.98,182.4,181.85,182.02,15230.0,178.4424,178.8542,178.3149,178.4816,15230.0
2023-01-31 14:30:00,182.08,182.41,181.98,182.23,14226.0,178.5404,178.864,178.4424,178.6875,14226.0
2023-01-31 15:00:00,182.2,182.42,181.76,181.78,29102.0,178.6581,178.8738,178.2267,178.2463,29102.0
2023-01-31 15:30:00,181.82,183.31,181.82,183.31,121075.0,178.2855,179.7465,178.2855,179.7465,121075.0
2023-02-01 09:30:00,182.91,183.56,182.49,183.02,16242.0,179.3543,179.9917,178.9425,179.4622,16242.0
2023-02-01 10:00:00,182.79,182.79,182.01,182.61,7668.0,179.2366,179.2366,178.4718,179.0601,7668.0
2023-02-01 10:30:00,182.73,182.81,181.59,182.07,17469.0,179.1778,179.2562,178.06,178.5306,17469.0
2023-02-01 11:00:00,181.99,182.07,181.69,182.04,19802.0,178.4522,178.5306,178.158,178.5012,19802.0
2023-02-01 11:30:00,182.05,182.25,181.67,181.84,17890.0,178.511,178.7071,178.1384,178.3051,17890.0
2023-02-01 12:00:00,181.73,181.85,180.88,180.88,12298.0,178.1972,178.3149,177.3638,177.3638,12298.0
2023-02-01 12:30:00,180.87,181.19,180.44,180.89,18364.0,177.354,177.6677,176.9323,177.3736,18364.0
2023-02-01 13:00:00,180.86,181.09,180.68,180.92,9749.0,177.3442,177.5697,177.1676,177.403,9749.0
2023-02-01 13:30:00,180.93,181.24,180.61,180.95,18917.0,177.4128,177.7168,177.099,177.4324,18917.0
2023-02-01 14:00:00,180.88,181.68,180.15,181.68,14502.0,177.3638,178.1482,176.648,178.1482,14502.0
2023-02-01 14:30:00,181.68,183.65,180.59,183.22,26554.0,178.1482,180.0799,177.0794,179.6583,26554.0
2023-02-01 15:00:00,183.48,184.64,183.39,184.51,17628.0,179.9132,181.0507,179.825,180.9232,17628.0
2023-02-01 15:30:00,184.63,185.38,183.62,183.96,77815.0,181.0409,181.7763,180.0505,180.3839,77815.0
2023-02-02 09:30:00,185.76,186.57,185.03,185.87,71738.0,182.1489,182.9431,181.4331,182.2568,71738.0
2023-02-02 10:00:00,185.78,186.29,184.39,184.67,18095.0,182.1685,182.6686,180.8055,181.0801,18095.0
2023-02-02 10:30:00,184.75,187.03,184.75,186.91,44993.0,181.1585,183.3942,181.1585,183.2765,44993.0
2023-02-02 11:00:00,186.84,187.32,186.51,187.14,44966.0,183.2079,183.6786,182.8843,183.5021,44966.0
2023-02-02 11:30:00,187.16,187.33,186.68,186.72,30068.0,183.5217,183.6884,183.051,183.0902,30068.0
2023-02-02 12:00:00,186.7,187.42,186.69,187.2,20522.0,183.0706,183.7766,183.0608,183.5609,20522.0
2023-02-02 12:30:00,187.19,187.67,187.03,187.61,14861.0,183.5511,184.0218,183.3942,183.9629,14861.0
2023-02-02 13:00:00,187.65,187.87,187.31,187.51,58429.0,184.0022,184.2179,183.6688,183.8649,58429.0
2023-02-02 13:30:00,187.51,188.82,187.48,188.69,23508.0,183.8649,185.1494,183.8355,185.0219,23508.0
2023-02-02 14:00:00,188.79,189.07,187.27,187.34,27225.0,185.12,185.3946,183.6295,183.6982,27225.0
2023-02-02 14:30:00,187.41,187.61,186.67,186.77,23711.0,183.7668,183.9629,183.0412,183.1393,23711.0
2023-02-02 15:00:00,186.74,187.36,186.56,187.29,36870.0,183.1098,183.7178,182.9333,183.6492,36870.0
2023-02-02 15:30:00,187.43,187.83,186.89,187.51,96863.0,183.7864,184.1787,183.2569,183.8649,96863.0
2023-02-03 09:30:00,185.22,186.21,185.11,185.75,21988.0,181.6194,182.5901,181.5115,182.1391,21988.0
2023-02-03 10:00:00,185.49,186.6,185.15,186.44,9099.0,181.8841,182.9726,181.5508,182.8157,9099.0
2023-02-03 10:30:00,186.45,186.54,185.59,185.73,12101.0,182.8255,182.9137,181.9822,182.1195,12101.0
2023-02-03 11:00:00,185.81,186.08,185.54,186.01,9366.0,182.1979,182.4627,181.9332,182.394,9366.0
2023-02-03 11:30:00,186.03,186.24,184.72,184.72,15110.0,182.4136,182.6196,181.1291,181.1291,15110.0
2023-02-03 12:00:00,184.7,185.13,184.61,184.92,12273.0,181.1095,181.5311,181.0213,181.3252,12273.0
2023-02-03 12:30:00,184.96,185.05,183.95,183.95,11264.0,181.3644,181.4527,180.3741,180.3741,11264.0
2023-02-03 13:00:00,183.93,183.93,183.16,183.5,21554.0,180.3545,180.3545,179.5994,179.9328,21554.0
2023-02-03 13:30:00,183.21,183.71,182.91,183.1,10857.0,179.6485,180.1387,179.3543,179.5406,10857.0
2023-02-03 14:00:00,183.1,183.47,182.9,183.47,15189.0,179.5406,179.9034,179.3445,179.9034,15189.0
2023-02-03 14:30:00,183.51,183.57,183.02,183.28,24099.0,179.9426,180.0015,179.4622,179.7171,24099.0
2023-02-03 15:00:00,183.2,183.92,183.07,183.73,10325.0,179.6387,180.3447,179.5112,180.1584,10325.0
2023-02-03 15:30:00,183.78,183.98,183.01,183.54,60179.0,180.2074,180.4035,179.4524,179.9721,60179.0
2023-02-06 09:30:00,181.9,183.36,181.17,181.93,29689.0,178.3639,179.7956,177.6481,178.3933,29689.0
2023-02-06 10:00:00,181.83,181.83,180.94,181.14,15150.0,178.2953,178.2953,177.4226,177.6187,15150.0
2023-02-06 10:30:00,181.0,182.16,180.79,182.14,21184.0,177.4814,178.6189,177.2755,178.5993,21184.0
2023-02-06 11:00:00,182.12,182.79,182.11,182.55,17236.0,178.5797,179.2366,178.5699,179.0013,17236.0
2023-02-06 11:30:00,182.64,182.64,181.1,181.23,22506.0,179.0895,179.0895,177.5795,177.707,22506.0
2023-02-06 12:00:00,181.36,181.38,180.7,181.16,16860.0,177.8344,177.854,177.1873,177.6383,16860.0
2023-02-06 12:30:00,181.21,181.67,181.16,181.6,22778.0,177.6873,178.1384,177.6383,178.0698,22778.0
2023-02-06 13:00:00,181.67,181.74,181.24,181.49,14795.0,178.1384,178.207,177.7168,177.9619,14795.0
2023-02-06 13:30:00,181.41,181.46,181.06,181.46,13766.0,177.8835,177.9325,177.5403,177.9325,13766.0
2023-02-06 14:00:00,181.49,182.32,181.49,181.69,11140.0,177.9619,178.7758,177.9619,178.158,11140.0
2023-02-06 14:30:00,181.7,181.74,181.43,181.72,21080.0,178.1678,178.207,177.9031,178.1874,21080.0
2023-02-06 15:00:00,181.78,182.0,181.52,181.57,13800.0,178.2463,178.462,177.9913,178.0403,13800.0
2023-02-06 15:30:00,181.54,182.16,181.39,181.57,84673.0,178.0109,178.6189,177.8638,178.0403,84673.0
2023-02-07 09:30:00,180.52,181.51,180.41,181.32,47507.0,177.0108,177.9815,176.9029,177.7952,47507.0
2023-02-07 10:00:00,181.3,181.66,181.08,181.25,19018.0,177.7756,178.1286,177.5599,177.7266,19018.0
2023-02-07 10:30:00,181.25,181.3,180.78,180.84,18028.0,177.7266,177.7756,177.2657,177.3245,18028.0
2023-02-07 11:00:00,180.86,181.6,180.85,181.54,22505.0,177.3442,178.0698,177.3343,178.0109,22505.0
2023-02-07 11:30:00,181.69,182.18,181.5,181.86,29049.0,178.158,178.6385,177.9717,178.3247,29049.0
2023-02-07 12:00:00,181.88,182.3,181.83,182.17,25341.0,178.3443,178.7562,178.2953,178.6287,25341.0
2023-02-07 12:30:00,182.2,184.1,181.98,184.09,18742.0,178.6581,180.5212,178.4424,180.5114,18742.0
2023-02-07 13:00:00,184.14,184.38,182.47,182.47,21063.0,180.5604,180.7957,178.9229,178.9229,21063.0
2023-02-07 13:30:00,182.43,182.44,181.48,182.35,42045.0,178.8836,178.8934,177.9521,178.8052,42045.0
2023-02-07 14:00:00,182.37,184.06,182.37,183.91,16798.0,178.8248,180.4819,178.8248,180.3349,16798.0
2023-02-07 14:30:00,183.83,184.88,183.83,184.88,24036.0,180.2564,181.286,180.2564,181.286,24036.0
2023-02-07 15:00:00,184.92,185.2,183.38,183.81,33402.0,181.3252,181.5998,179.8152,180.2368,33402.0
2023-02-07 15:30:00,183.81,184.51,183.44,184.13,91375.0,180.2368,180.9232,179.874,180.5506,91375.0
2023-02-08 09:30:00,182.58,184.58,182.58,184.45,17205.0,179.0307,180.9918,179.0307,180.8644,17205.0
2023-02-08 10:00:00,184.48,184.48,183.58,183.88,11436.0,180.8938,180.8938,180.0113,180.3054,11436.0
2023-02-08 10:30:00,183.66,183.66,183.07,183.65,11873.0,180.0897,180.0897,179.5112,180.0799,11873.0
2023-02-08 11:00:00,183.59,184.46,183.38,183.8,10811.0,180.0211,180.8742,179.8152,180.227,10811.0
2023-02-08 11:30:00,184.03,184.41,183.64,184.34,11295.0,180.4525,180.8251,180.0701,180.7565,11295.0
2023-02-08 12:00:00,184.34,184.54,183.96,184.47,8200.0,180.7565,180.9526,180.3839,180.884,8200.0
2023-02-08 12:30:00,184.47,184.59,184.0,184.32,11760.0,180.884,181.0016,180.4231,180.7369,11760.0
2023-02-08 13:00:00,184.27,184.97,184.22,184.27,14217.0,180.6879,181.3743,180.6388,180.6879,14217.0
2023-02-08 13:30:00,184.18,184.68,184.0,184.37,18987.0,180.5996,181.0899,180.4231,180.7859,18987.0
2023-02-08 14:00:00,184.43,184.8,184.01,184.31,16183.0,180.8448,181.2076,180.4329,180.7271,16183.0
2023-02-08 14:30:00,184.34,184.95,184.13,184.87,35675.0,180.7565,181.3546,180.5506,181.2762,35675.0
2023-02-08 15:00:00,184.92,184.96,184.2,184.74,50952.0,181.3252,181.3644,180.6192,181.1487,50952.0
2023-02-08 15:30:00,184.67,185.44,184.52,185.29,146183.0,181.0801,181.8351,180.933,181.688,146183.0
2023-02-09 09:30:00,186.74,188.34,186.24,187.12,59017.0,183.1098,184.6787,182.6196,183.4825,59017.0
2023-02-09 10:00:00,186.92,187.6,186.66,186.67,21679.0,183.2863,183.9531,183.0314,183.0412,21679.0
2023-02-09 10:30:00,186.71,187.68,186.69,187.4,30105.0,183.0804,184.0316,183.0608,183.757,30105.0
2023-02-09 11:00:00,187.44,187.44,186.8,186.86,23253.0,183.7962,183.7962,183.1687,183.2275,23253.0
2023-02-09 11:30:00,186.96,187.14,186.7,186.83,19513.0,183.3256,183.5021,183.0706,183.1981,19513.0
2023-02-09 12:00:00,186.83,187.16,186.5,186.72,17177.0,183.1981,183.5217,182.8745,183.0902,17177.0
2023-02-09 12:30:00,186.64,186.68,185.9,186.34,20349.0,183.0118,183.051,182.2862,182.7176,20349.0
2023-02-09 13:00:00,186.31,186.54,186.1,186.1,21425.0,182.6882,182.9137,182.4823,182.4823,21425.0
2023-02-09 13:30:00,186.02,186.28,185.56,185.84,28853.0,182.4038,182.6588,181.9528,182.2273,28853.0
2023-02-09 14:00:00,185.86,186.14,185.27,185.38,16153.0,182.247,182.5215,181.6684,181.7763,16153.0
2023-02-09 14:30:00,185.42,185.73,185.41,185.58,13607.0,181.8155,182.1195,181.8057,181.9724,13607.0
2023-02-09 15:00:00,185.59,185.59,184.46,184.65,20520.0,181.9822,181.9822,180.8742,181.0605,20520.0
2023-02-09 15:30:00,184.63,185.74,184.31,185.11,87245.0,181.0409,182.1293,180.7271,181.5115,87245.0
2023-02-10 09:30:00,183.9,184.59,182.9,183.49,38988.0,180.3251,181.0016,179.3445,179.923,38988.0
2023-02-10 10:00:00,183.11,185.35,182.71,185.35,16953.0,179.5504,181.7469,179.1582,181.7469,16953.0
2023-02-10 10:30:00,185.45,185.63,184.18,184.57,20201.0,181.8449,182.0214,180.5996,180.982,20201.0
2023-02-10 11:00:00,184.49,184.78,184.1,184.4,12892.0,180.9036,181.1879,180.5212,180.8153,12892.0
2023-02-10 11:30:00,184.35,184.94,183.98,184.56,46597.0,180.7663,181.3448,180.4035,180.9722,46597.0
2023-02-10 12:00:00,184.52,184.58,183.06,183.24,50238.0,180.933,180.9918,179.5014,179.6779,50238.0
2023-02-10 12:30:00,183.26,184.09,183.12,184.09,42747.0,179.6975,180.5114,179.5602,180.5114,42747.0
2023-02-10 13:00:00,184.16,184.5,183.85,184.11,14683.0,180.58,180.9134,180.276,180.531,14683.0
2023-02-10 13:30:00,184.09,184.33,183.98,184.0,16759.0,180.5114,180.7467,180.4035,180.4231,16759.0
2023-02-10 14:00:00,184.06,184.43,183.94,184.09,16539.0,180.4819,180.8448,180.3643,180.5114,16539.0
2023-02-10 14:30:00,184.06,184.32,183.96,184.29,35803.0,180.4819,180.7369,180.3839,180.7075,35803.0
2023-02-10 15:00:00,184.34,184.4,183.73,184.12,39267.0,180.7565,180.8153,180.1584,180.5408,39267.0
2023-02-10 15:30:00,184.14,184.64,184.04,184.15,107537.0,180.5604,181.0507,180.4623,180.5702,107537.0
2023-02-13 09:30:00,185.21,185.21,184.01,184.93,25064.0,181.6096,181.6096,180.4329,181.335,25064.0
2023-02-13 10:00:00,185.02,185.16,184.61,185.09,20240.0,181.4233,181.5606,181.0213,181.4919,20240.0
2023-02-13 10:30:00,185.19,185.99,185.09,185.62,27923.0,181.59,182.3744,181.4919,182.0116,27923.0
2023-02-13 11:00:00,185.64,186.18,185.51,185.8,16886.0,182.0312,182.5607,181.9038,182.1881,16886.0
2023-02-13 11:30:00,185.8,185.91,185.24,185.65,11266.0,182.1881,182.296,181.639,182.041,11266.0
2023-02-13 12:00:00,185.57,186.09,185.45,185.95,12590.0,181.9626,182.4725,181.8449,182.3352,12590.0
2023-02-13 12:30:00,185.95,186.04,185.64,185.7,9189.0,182.3352,182.4235,182.0312,182.0901,9189.0
2023-02-13 13:00:00,185.75,185.85,185.35,185.57,10104.0,182.1391,182.2371,181.7469,181.9626,10104.0
2023-02-13 13:30:00,185.61,185.83,185.39,185.4,9202.0,182.0018,182.2175,181.7861,181.7959,9202.0
2023-02-13 14:00:00,185.43,185.73,185.0,185.01,26193.0,181.8253,182.1195,181.4037,181.4135,26193.0
2023-02-13 14:30:00,185.0,185.34,184.92,185.34,16801.0,181.4037,181.7371,181.3252,181.7371,16801.0
2023-02-13 15:00:00,185.31,185.38,185.0,185.19,17168.0,181.7076,181.7763,181.4037,181.59,17168.0
2023-02-13 15:30:00,185.2,186.14,185.05,186.06,112143.0,181.5998,182.5215,181.4527,182.4431,112143.0
2023-02-14 09:30:00,185.35,186.2,184.72,185.96,22420.0,181.7469,182.5803,181.1291,182.345,22420.0
2023-02-14 10:00:00,186.19,187.7,186.08,186.96,40871.0,182.5705,184.0512,182.4627,183.3256,40871.0
2023-02-14 10:30:00,186.8,186.98,184.98,185.36,46483.0,183.1687,183.3452,181.3841,181.7567,46483.0
2023-02-14 11:00:00,185.38,185.91,185.22,185.38,25122.0,181.7763,182.296,181.6194,181.7763,25122.0
2023-02-14 11:30:00,185.34,185.34,183.91,184.57,22390.0,181.7371,181.7371,180.3349,180.982,22390.0
2023-02-14 12:00:00,184.75,185.25,184.62,185.09,15560.0,181.1585,181.6488,181.0311,181.4919,15560.0
2023-02-14 12:30:00,184.93,185.32,184.93,185.08,16388.0,181.335,181.7174,181.335,181.4821,16388.0
2023-02-14 13:00:00,185.25,186.63,185.25,186.5,38884.0,181.6488,183.002,181.6488,182.8745,38884.0
2023-02-14 13:30:00,186.53,186.85,186.42,186.52,23195.0,182.9039,183.2177,182.7961,182.8941,23195.0
2023-02-14 14:00:00,186.51,187.14,186.42,186.93,31699.0,182.8843,183.5021,182.7961,183.2962,31699.0
2023-02-14 14:30:00,186.96,187.19,186.86,187.03,19684.0,183.3256,183.5511,183.2275,183.3942,19684.0
2023-02-14 15:00:00,187.03,187.16,186.17,186.2,84257.0,183.3942,183.5217,182.5509,182.5803,84257.0
2023-02-14 15:30:00,186.18,186.36,185.55,185.6,110137.0,182.5607,182.7372,181.943,181.992,110137.0
2023-02-15 09:30:00,187.5,193.46,186.37,192.08,180936.0,183.8551,189.6992,182.747,188.346,180936.0
2023-02-15 10:00:00,192.73,196.11,192.59,195.03,100237.0,188.9834,192.2977,188.8461,191.2387,100237.0
2023-02-15 10:30:00,194.94,196.54,194.74,195.64,110505.0,191.1504,192.7193,190.9543,191.8368,110505.0
2023-02-15 11:00:00,195.64,197.67,195.6,196.45,94638.0,191.8368,193.8274,191.7976,192.6311,94638.0
2023-02-15 11:30:00,196.49,197.76,195.9,197.26,42230.0,192.6703,193.9156,192.0918,193.4253,42230.0
2023-02-15 12:00:00,197.12,197.22,196.5,196.58,77164.0,193.2881,193.3861,192.6801,192.7586,77164.0
2023-02-15 12:30:00,196.59,197.66,196.5,197.24,26700.0,192.7684,193.8176,192.6801,193.4057,26700.0
2023-02-15 13:00:00,197.27,197.32,195.98,196.07,31339.0,193.4351,193.4842,192.1702,192.2585,31339.0
2023-02-15 13:30:00,196.09,196.95,195.75,196.95,75590.0,192.2781,193.1214,191.9447,193.1214,75590.0
2023-02-15 14:00:00,196.86,197.54,196.33,196.54,55425.0,193.0331,193.6999,192.5134,192.7193,55425.0
2023-02-15 14:30:00,196.64,197.66,195.9,195.98,66520.0,192.8174,193.8176,192.0918,192.1702,66520.0
2023-02-15 15:00:00,195.96,196.24,195.16,195.65,91962.0,192.1506,192.4252,191.3662,191.8466,91962.0
2023-02-15 15:30:00,195.65,195.8,194.79,195.34,227416.0,191.8466,191.9937,191.0034,191.5427,227416.0
2023-02-16 09:30:00,181.95,186.94,181.66,186.77,409194.0,178.413,183.306,178.1286,183.1393,409194.0
2023-02-16 10:00:00,186.58,190.48,186.24,190.01,171320.0,182.953,186.7771,182.6196,186.3163,171320.0
2023-02-16 10:30:00,189.83,190.05,187.57,188.52,126534.0,186.1398,186.3555,183.9237,184.8552,126534.0
2023-02-16 11:00:00,188.53,189.22,186.99,187.0,63049.0,184.865,185.5416,183.355,183.3648,63049.0
2023-02-16 11:30:00,187.0,187.6,186.41,186.97,69828.0,183.3648,183.9531,182.7863,183.3354,69828.0
2023-02-16 12:00:00,186.99,187.83,186.36,187.3,56195.0,183.355,184.1787,182.7372,183.659,56195.0
2023-02-16 12:30:00,187.43,187.68,186.57,186.57,47690.0,183.7864,184.0316,182.9431,182.9431,47690.0
2023-02-16 13:00:00,186.61,186.84,186.12,186.62,54905.0,182.9824,183.2079,182.5019,182.9922,54905.0
2023-02-16 13:30:00,186.62,187.22,186.22,187.03,51716.0,182.9922,183.5805,182.6,183.3942,51716.0
2023-02-16 14:00:00,187.06,187.51,186.77,187.29,41694.0,183.4236,183.8649,183.1393,183.6492,41694.0
2023-02-16 14:30:00,187.25,187.26,185.04,185.29,38482.0,183.6099,183.6197,181.4429,181.688,38482.0
2023-02-16 15:00:00,185.25,185.36,184.41,184.63,66204.0,181.6488,181.7567,180.8251,181.0409,66204.0
2023-02-16 15:30:00,184.65,185.71,184.03,185.46,214970.0,181.0605,182.0999,180.4525,181.8547,214970.0
2023-02-17 09:30:00,183.62,184.61,183.5,184.47,55418.0,180.0505,181.0213,179.9328,180.884,55418.0
2023-02-17 10:00:00,184.53,188.29,184.53,187.41,61840.0,180.9428,184.6297,180.9428,183.7668,61840.0
2023-02-17 10:30:00,187.45,187.94,185.5,185.8,47549.0,183.806,184.2865,181.894,182.1881,47549.0
2023-02-17 11:00:00,185.78,185.89,184.92,185.12,29472.0,182.1685,182.2764,181.3252,181.5213,29472.0
2023-02-17 11:30:00,185.03,185.64,184.74,185.44,21629.0,181.4331,182.0312,181.1487,181.8351,21629.0
2023-02-17 12:00:00,185.63,186.0,185.56,185.8,19055.0,182.0214,182.3842,181.9528,182.1881,19055.0
2023-02-17 12:30:00,185.73,186.01,185.29,185.36,19234.0,182.1195,182.394,181.688,181.7567,19234.0
2023-02-17 13:00:00,185.38,186.47,185.37,185.82,22398.0,181.7763,182.8451,181.7665,182.2077,22398.0
2023-02-17 13:30:00,185.83,185.85,185.21,185.58,16218.0,182.2175,182.2371,181.6096,181.9724,16218.0
2023-02-17 14:00:00,185.58,186.07,184.97,185.68,24163.0,181.9724,182.4529,181.3743,182.0705,24163.0
2023-02-17 14:30:00,185.71,186.01,185.27,185.75,18594.0,182.0999,182.394,181.6684,182.1391,18594.0
2023-02-17 15:00:00,185.75,185.89,185.28,185.35,22690.0,182.1391,182.2764,181.6782,181.7469,22690.0
2023-02-17 15:30:00,185.36,186.07,185.23,185.72,137345.0,181.7567,182.4529,181.6292,182.1097,137345.0
2023-02-21 09:30:00,184.14,184.76,182.22,182.45,32975.0,180.5604,181.1683,178.6777,178.9032,32975.0
2023-02-21 10:00:00,182.44,182.52,181.44,182.26,55170.0,178.8934,178.9719,177.9129,178.7169,55170.0
2023-02-21 10:30:00,182.27,182.59,181.94,182.06,41765.0,178.7267,179.0405,178.4032,178.5208,41765.0
2023-02-21 11:00:00,182.13,182.3,181.9,182.08,19264.0,178.5895,178.7562,178.3639,178.5404,19264.0
2023-02-21 11:30:00,182.17,182.59,181.97,182.06,16897.0,178.6287,179.0405,178.4326,178.5208,16897.0
2023-02-21 12:00:00,181.98,182.18,181.52,181.55,19395.0,178.4424,178.6385,177.9913,178.0207,19395.0
2023-02-21 12:30:00,181.62,181.63,181.28,181.56,13855.0,178.0894,178.0992,177.756,178.0305,13855.0
2023-02-21 13:00:00,181.63,181.64,180.76,180.76,10029.0,178.0992,178.109,177.2461,177.2461,10029.0
2023-02-21 13:30:00,180.8,181.22,180.72,181.2,15541.0,177.2853,177.6972,177.2069,177.6775,15541.0
2023-02-21 14:00:00,181.2,181.32,180.6,180.86,17295.0,177.6775,177.7952,177.0892,177.3442,17295.0
2023-02-21 14:30:00,180.85,181.18,180.73,180.87,20838.0,177.3343,177.6579,177.2167,177.354,20838.0
2023-02-21 15:00:00,180.9,181.0,180.38,180.64,25557.0,177.3834,177.4814,176.8735,177.1284,25557.0
2023-02-21 15:30:00,180.7,181.05,180.29,180.54,85290.0,177.1873,177.5305,176.7852,177.0304,85290.0
2023-02-22 09:30:00,182.63,182.63,180.12,181.96,17842.0,179.0797,179.0797,176.6185,178.4228,17842.0
2023-02-22 10:00:00,181.79,181.8,180.35,180.5,9182.0,178.2561,178.2659,176.8441,176.9911,9182.0
2023-02-22 10:30:00,180.27,181.02,180.19,180.85,8406.0,176.7656,177.501,176.6872,177.3343,8406.0
2023-02-22 11:00:00,180.84,181.1,180.52,180.75,6735.0,177.3245,177.5795,177.0108,177.2363,6735.0
2023-02-22 11:30:00,180.71,181.23,180.71,181.15,8283.0,177.1971,177.707,177.1971,177.6285,8283.0
2023-02-22 12:00:00,181.11,181.31,180.83,181.25,11515.0,177.5893,177.7854,177.3147,177.7266,11515.0
2023-02-22 12:30:00,181.12,181.88,181.1,181.69,21816.0,177.5991,178.3443,177.5795,178.158,21816.0
2023-02-22 13:00:00,181.65,181.96,181.57,181.93,12682.0,178.1188,178.4228,178.0403,178.3933,12682.0
2023-02-22 13:30:00,181.95,182.18,181.75,181.93,23764.0,178.413,178.6385,178.2168,178.3933,23764.0
2023-02-22 14:00:00,181.8,182.23,181.28,181.54,20032.0,178.2659,178.6875,177.756,178.0109,20032.0
2023-02-22 14:30:00,181.41,181.41,180.55,180.55,16938.0,177.8835,177.8835,177.0402,177.0402,16938.0
2023-02-22 15:00:00,180.63,180.89,180.24,180.55,22443.0,177.1186,177.3736,176.7362,177.0402,22443.0
2023-02-22 15:30:00,180.52,180.99,180.23,180.98,56869.0,177.0108,177.4716,176.7264,177.4618,56869.0
2023-02-23 09:30:00,181.13,182.42,181.13,181.78,13177.0,177.6089,178.8738,177.6089,178.2463,13177.0
2023-02-23 10:00:00,181.99,182.12,180.85,181.22,8587.0,178.4522,178.5797,177.3343,177.6972,8587.0
2023-02-23 10:30:00,181.13,181.25,180.47,180.63,4949.0,177.6089,177.7266,176.9617,177.1186,4949.0
2023-02-23 11:00:00,180.58,181.55,180.56,180.88,19346.0,177.0696,178.0207,177.05,177.3638,19346.0
2023-02-23 11:30:00,180.91,180.91,180.27,180.49,14498.0,177.3932,177.3932,176.7656,176.9813,14498.0
2023-02-23 12:00:00,180.44,180.55,180.12,180.15,8582.0,176.9323,177.0402,176.6185,176.648,8582.0
2023-02-23 12:30:00,180.3,180.74,180.3,180.49,10174.0,176.795,177.2265,176.795,176.9813,10174.0
2023-02-23 13:00:00,180.6,181.19,180.45,181.15,12518.0,177.0892,177.6677,176.9421,177.6285,12518.0
2023-02-23 13:30:00,181.06,181.63,180.96,181.25,13298.0,177.5403,178.0992,177.4422,177.7266,13298.0
2023-02-23 14:00:00,181.24,182.0,181.13,181.98,9136.0,177.7168,178.462,177.6089,178.4424,9136.0
2023-02-23 14:30:00,182.02,182.39,181.53,181.55,25330.0,178.4816,178.8444,178.0011,178.0207,25330.0
2023-02-23 15:00:00,181.61,181.91,181.06,181.84,32098.0,178.0796,178.3737,177.5403,178.3051,32098.0
2023-02-23 15:30:00,181.91,182.59,181.72,182.58,86521.0,178.3737,179.0405,178.1874,179.0307,86521.0
2023-02-24 09:30:00,180.83,181.38,179.63,180.52,14816.0,177.3147,177.854,176.1381,177.0108,14816.0
2023-02-24 10:00:00,180.56,181.36,180.07,180.86,13201.0,177.05,177.8344,176.5695,177.3442,13201.0
2023-02-24 10:30:00,180.91,181.17,180.37,180.59,17364.0,177.3932,177.6481,176.8637,177.0794,17364.0
2023-02-24 11:00:00,180.57,181.37,180.57,181.12,43606.0,177.0598,177.8442,177.0598,177.5991,43606.0
2023-02-24 11:30:00,181.12,182.3,181.0,181.94,26492.0,177.5991,178.7562,177.4814,178.4032,26492.0
2023-02-24 12:00:00,182.04,182.58,181.88,182.58,10531.0,178.5012,179.0307,178.3443,179.0307,10531.0
2023-02-24 12:30:00,182.52,182.52,182.01,182.24,18371.0,178.9719,178.9719,178.4718,178.6973,18371.0
2023-02-24 13:00:00,182.21,182.52,181.9,182.37,18190.0,178.6679,178.9719,178.3639,178.8248,18190.0
2023-02-24 13:30:00,182.34,183.06,182.19,182.67,14809.0,178.7954,179.5014,178.6483,179.119,14809.0
2023-02-24 14:00:00,182.72,183.13,182.61,183.0,19637.0,179.168,179.57,179.0601,179.4425,19637.0
2023-02-24 14:30:00,182.99,183.7,182.83,183.59,13544.0,179.4327,180.1289,179.2759,180.0211,13544.0
2023-02-24 15:00:00,183.69,183.84,183.25,183.41,21648.0,180.1191,180.2662,179.6877,179.8446,21648.0
2023-02-24 15:30:00,183.4,183.85,182.79,183.64,96084.0,179.8348,180.276,179.2366,180.0701,96084.0
2023-02-27 09:30:00,185.44,186.0,183.05,183.33,35549.0,181.8351,182.3842,179.4916,179.7661,35549.0
2023-02-27 10:00:00,183.13,183.83,182.88,183.31,20104.0,179.57,180.2564,179.3249,179.7465,20104.0
2023-02-27 10:30:00,183.15,183.15,181.83,182.09,17620.0,179.5896,179.5896,178.2953,178.5502,17620.0
2023-02-27 11:00:00,182.19,182.93,182.18,182.5,23325.0,178.6483,179.3739,178.6385,178.9523,23325.0
2023-02-27 11:30:00,182.31,182.31,181.56,181.72,13163.0,178.766,178.766,178.0305,178.1874,13163.0
2023-02-27 12:00:00,181.74,181.86,180.77,180.9,32062.0,178.207,178.3247,177.2559,177.3834,32062.0
2023-02-27 12:30:00,180.9,181.76,180.88,181.75,21379.0,177.3834,178.2267,177.3638,178.2168,21379.0
2023-02-27 13:00:00,181.75,182.11,181.34,181.86,36998.0,178.2168,178.5699,177.8148,178.3247,36998.0
2023-02-27 13:30:00,181.96,182.8,181.95,182.75,30439.0,178.4228,179.2464,178.413,179.1974,30439.0
2023-02-27 14:00:00,182.75,183.16,182.2,182.26,30113.0,179.1974,179.5994,178.6581,178.7169,30113.0
2023-02-27 14:30:00,182.19,182.65,182.09,182.35,18858.0,178.6483,179.0994,178.5502,178.8052,18858.0
2023-02-27 15:00:00,182.33,182.56,181.62,181.95,18974.0,178.7856,179.0111,178.0894,178.413,18974.0
2023-02-27 15:30:00,182.0,182.0,181.27,181.54,89130.0,178.462,178.462,177.7462,178.0109,89130.0
2023-02-28 09:30:00,181.5,182.5,181.5,181.66,13732.0,177.9717,178.9523,177.9717,178.1286,13732.0
2023-02-28 10:00:00,181.77,182.86,181.71,182.42,6922.0,178.2365,179.3053,178.1776,178.8738,6922.0
2023-02-28 10:30:00,182.32,182.62,181.92,182.52,4082.0,178.7758,179.0699,178.3835,178.9719,4082.0
2023-02-28 11:00:00,182.44,183.11,182.44,182.91,7194.0,178.8934,179.5504,178.8934,179.3543,7194.0
2023-02-28 11:30:00,182.98,183.03,182.13,182.15,12865.0,179.4229,179.472,178.5895,178.6091,12865.0
2023-02-28 12:00:00,182.25,182.7,182.05,182.64,5321.0,178.7071,179.1484,178.511,179.0895,5321.0
2023-02-28 12:30:00,182.66,182.82,182.33,182.67,6321.0,179.1092,179.266,178.7856,179.119,6321.0
2023-02-28 13:00:00,182.6,182.92,182.43,182.91,7137.0,179.0503,179.3641,178.8836,179.3543,7137.0
2023-02-28 13:30:00,182.99,183.03,182.38,182.45,7921.0,179.4327,179.472,178.8346,178.9032,7921.0
2023-02-28 14:00:00,182.56,182.56,181.81,181.83,8964.0,179.0111,179.0111,178.2757,178.2953,8964.0
2023-02-28 14:30:00,181.81,182.05,181.49,181.49,12832.0,178.2757,178.511,177.9619,177.9619,12832.0
2023-02-28 15:00:00,181.54,181.8,181.4,181.61,12337.0,178.0109,178.2659,177.8737,178.0796,12337.0
2023-02-28 15:30:00,181.54,181.54,180.79,180.79,102596.0,178.0109,178.0109,177.2755,177.2755,102596.0
2023-03-01 09:30:00,179.7,181.35,179.52,180.86,49757.0,176.2067,177.8246,176.0302,177.3442,49757.0
2023-03-01 10:00:00,180.71,181.7,180.55,181.14,22556.0,177.1971,178.1678,177.0402,177.6187,22556.0
2023-03-01 10:30:00,180.99,182.45,180.91,182.23,19724.0,177.4716,178.9032,177.3932,178.6875,19724.0
2023-03-01 11:00:00,182.1,182.15,181.27,181.87,40012.0,178.56,178.6091,177.7462,178.3345,40012.0
2023-03-01 11:30:00,181.86,182.42,181.81,182.29,19628.0,178.3247,178.8738,178.2757,178.7464,19628.0
2023-03-01 12:00:00,182.33,182.84,182.32,182.57,13781.0,178.7856,179.2857,178.7758,179.0209,13781.0
2023-03-01 12:30:00,182.57,182.62,181.91,181.91,14584.0,179.0209,179.0699,178.3737,178.3737,14584.0
2023-03-01 13:00:00,181.91,181.95,181.72,181.81,10627.0,178.3737,178.413,178.1874,178.2757,10627.0
2023-03-01 13:30:00,181.75,181.98,181.59,181.59,23634.0,178.2168,178.4424,178.06,178.06,23634.0
2023-03-01 14:00:00,181.57,181.57,180.84,180.86,25466.0,178.0403,178.0403,177.3245,177.3442,25466.0
2023-03-01 14:30:00,180.81,180.88,180.13,180.17,26697.0,177.2951,177.3638,176.6283,176.6676,26697.0
2023-03-01 15:00:00,180.22,180.73,180.18,180.2,26691.0,176.7166,177.2167,176.6774,176.697,26691.0
2023-03-01 15:30:00,180.23,180.42,179.71,179.94,94996.0,176.7264,176.9127,176.2165,176.442,94996.0
2023-03-02 09:30:00,179.0,179.47,176.77,179.05,81855.0,175.5203,175.9812,173.3337,175.5693,81855.0
2023-03-02 10:00:00,179.24,179.65,178.58,179.34,54588.0,175.7556,176.1577,175.1085,175.8537,54588.0
2023-03-02 10:30:00,179.27,180.69,178.89,180.63,26827.0,175.7851,177.1775,175.4124,177.1186,26827.0
2023-03-02 11:00:00,180.59,181.06,180.17,181.06,18338.0,177.0794,177.5403,176.6676,177.5403,18338.0
2023-03-02 11:30:00,181.02,181.53,180.9,181.23,17814.0,177.501,178.0011,177.3834,177.707,17814.0
2023-03-02 12:00:00,181.36,182.1,181.36,182.06,24181.0,177.8344,178.56,177.8344,178.5208,24181.0
2023-03-02 12:30:00,182.06,182.73,182.06,182.42,29570.0,178.5208,179.1778,178.5208,178.8738,29570.0
2023-03-02 13:00:00,182.35,182.37,181.2,181.44,42225.0,178.8052,178.8248,177.6775,177.9129,42225.0
2023-03-02 13:30:00,181.57,182.02,181.42,181.99,22271.0,178.0403,178.4816,177.8933,178.4522,22271.0
2023-03-02 14:00:00,181.96,182.56,181.96,182.41,10690.0,178.4228,179.0111,178.4228,178.864,10690.0
2023-03-02 14:30:00,182.49,182.53,181.73,182.09,13197.0,178.9425,178.9817,178.1972,178.5502,13197.0
2023-03-02 15:00:00,182.15,182.44,181.98,182.44,14291.0,178.6091,178.8934,178.4424,178.8934,14291.0
2023-03-02 15:30:00,182.45,182.5,181.46,181.71,102438.0,178.9032,178.9523,177.9325,178.1776,102438.0
2023-03-03 09:30:00,182.01,182.01,180.7,180.86,11365.0,178.8924,178.8924,177.6048,177.7621,11365.0
2023-03-03 10:00:00,180.78,181.04,180.0,180.94,16063.0,177.6834,177.939,176.9168,177.8407,16063.0
2023-03-03 10:30:00,180.92,181.74,180.87,181.69,25088.0,177.821,178.627,177.7719,178.5779,25088.0
2023-03-03 11:00:00,181.69,182.25,181.45,181.87,25703.0,178.5779,179.1283,178.342,178.7548,25703.0
2023-03-03 11:30:00,181.84,182.41,181.76,182.38,10155.0,178.7253,179.2855,178.6467,179.256,10155.0
2023-03-03 12:00:00,182.27,182.62,182.15,182.42,10736.0,179.1479,179.4919,179.03,179.2953,10736.0
2023-03-03 12:30:00,182.4,182.42,181.98,182.15,11596.0,179.2757,179.2953,178.8629,179.03,11596.0
2023-03-03 13:00:00,182.13,182.51,182.04,182.3,15695.0,179.0103,179.3838,178.9219,179.1774,15695.0
2023-03-03 13:30:00,182.24,182.44,182.16,182.16,15246.0,179.1184,179.315,179.0398,179.0398,15246.0
2023-03-03 14:00:00,182.09,182.3,181.89,182.3,16223.0,178.971,179.1774,178.7744,179.1774,16223.0
2023-03-03 14:30:00,182.34,182.73,182.12,182.57,45892.0,179.2167,179.6,179.0005,179.4428,45892.0
2023-03-03 15:00:00,182.57,182.96,182.26,182.51,44089.0,179.4428,179.8261,179.1381,179.3838,44089.0
2023-03-03 15:30:00,182.48,182.67,181.77,182.46,115597.0,179.3543,179.5411,178.6565,179.3347,115597.0
2023-03-06 09:30:00,182.09,182.56,181.14,182.34,17241.0,178.971,179.433,178.0373,179.2167,17241.0
2023-03-06 10:00:00,182.16,182.51,181.84,182.28,11187.0,179.0398,179.3838,178.7253,179.1577,11187.0
2023-03-06 10:30:00,182.26,182.41,181.59,181.77,14395.0,179.1381,179.2855,178.4796,178.6565,14395.0
2023-03-06 11:00:00,181.66,181.94,181.12,181.12,15305.0,178.5484,178.8236,178.0176,178.0176,15305.0
2023-03-06 11:30:00,181.16,181.16,180.54,180.96,14638.0,178.0569,178.0569,177.4476,177.8604,14638.0
2023-03-06 12:00:00,180.96,181.41,180.87,181.19,8435.0,177.8604,178.3026,177.7719,178.0864,8435.0
2023-03-06 12:30:00,181.21,181.4,180.93,181.08,11015.0,178.1061,178.2928,177.8309,177.9783,11015.0
2023-03-06 13:00:00,180.99,181.19,180.56,180.62,14786.0,177.8898,178.0864,177.4672,177.5262,14786.0
2023-03-06 13:30:00,180.62,180.71,180.02,180.13,13743.0,177.5262,177.6146,176.9365,177.0446,13743.0
2023-03-06 14:00:00,180.15,180.39,179.8,179.94,12208.0,177.0642,177.3001,176.7202,176.8578,12208.0
2023-03-06 14:30:00,180.0,180.12,179.02,179.02,33035.0,176.9168,177.0347,175.9536,175.9536,33035.0
2023-03-06 15:00:00,179.09,179.51,178.77,178.78,47009.0,176.0224,176.4352,175.7079,175.7177,47009.0
2023-03-06 15:30:00,178.8,179.92,178.8,179.78,81075.0,175.7374,176.8382,175.7374,176.7006,81075.0
2023-03-07 09:30:00,179.78,180.98,179.27,180.33,15888.0,176.7006,177.88,176.1993,177.2411,15888.0
2023-03-07 10:00:00,180.39,180.39,178.61,178.82,23150.0,177.3001,177.3001,175.5506,175.757,23150.0
2023-03-07 10:30:00,178.94,179.68,178.62,178.62,12003.0,175.875,176.6023,175.5604,175.5604,12003.0
2023-03-07 11:00:00,178.63,179.23,178.41,178.51,10661.0,175.5703,176.16,175.354,175.4523,10661.0
2023-03-07 11:30:00,178.35,178.66,178.17,178.28,8807.0,175.2951,175.5998,175.1181,175.2263,8807.0
2023-03-07 12:00:00,178.24,179.3,178.24,179.1,9021.0,175.1869,176.2288,175.1869,176.0322,9021.0
2023-03-07 12:30:00,178.86,178.93,178.14,178.35,11091.0,175.7963,175.8651,175.0887,175.2951,11091.0
2023-03-07 13:00:00,178.15,178.17,177.6,177.7,13117.0,175.0985,175.1181,174.5579,174.6562,13117.0
2023-03-07 13:30:00,177.6,177.77,177.0,177.09,17903.0,174.5579,174.725,173.9682,174.0566,17903.0
2023-03-07 14:00:00,177.11,177.39,177.01,177.1,22802.0,174.0763,174.3515,173.978,174.0665,22802.0
2023-03-07 14:30:00,177.09,177.15,176.71,176.75,17864.0,174.0566,174.1156,173.6832,173.7225,17864.0
2023-03-07 15:00:00,176.82,177.43,176.82,177.09,15983.0,173.7913,174.3908,173.7913,174.0566,15983.0
2023-03-07 15:30:00,177.05,177.57,177.02,177.19,121719.0,174.0173,174.5284,173.9878,174.1549,121719.0
2023-03-08 09:30:00,177.22,178.44,176.66,178.09,25730.0,174.1844,175.3835,173.634,175.0395,25730.0
2023-03-08 10:00:00,178.01,180.64,177.6,180.64,35448.0,174.9609,177.5458,174.5579,177.5458,35448.0
2023-03-08 10:30:00,180.63,181.34,179.4,179.86,34868.0,177.536,178.2338,176.3271,176.7792,34868.0
2023-03-08 11:00:00,179.87,180.01,179.19,179.34,14461.0,176.789,176.9266,176.1207,176.2681,14461.0
2023-03-08 11:30:00,179.06,180.02,178.76,179.64,13462.0,175.9929,176.9365,175.698,176.563,13462.0
2023-03-08 12:00:00,179.71,179.71,178.58,178.58,8240.0,176.6318,176.6318,175.5211,175.5211,8240.0
2023-03-08 12:30:00,178.59,178.6,178.03,178.33,9494.0,175.531,175.5408,174.9805,175.2754,9494.0
2023-03-08 13:00:00,178.34,178.4,177.82,177.83,7227.0,175.2852,175.3442,174.7741,174.784,7227.0
2023-03-08 13:30:00,177.81,178.03,177.33,177.63,13307.0,174.7643,174.9805,174.2925,174.5874,13307.0
2023-03-08 14:00:00,177.69,178.35,177.67,178.14,11180.0,174.6464,175.2951,174.6267,175.0887,11180.0
2023-03-08 14:30:00,178.07,178.2,177.81,178.06,9483.0,175.0199,175.1476,174.7643,175.01,9483.0
2023-03-08 15:00:00,178.08,178.65,177.98,178.3,23278.0,175.0297,175.5899,174.9314,175.2459,23278.0
2023-03-08 15:30:00,178.36,179.35,178.35,178.99,75308.0,175.3049,176.2779,175.2951,175.9241,75308.0
2023-03-09 09:30:00,179.36,180.46,178.95,179.27,14794.0,176.2878,177.3689,175.8848,176.1993,14794.0
2023-03-09 10:00:00,179.37,179.49,178.05,178.29,12378.0,176.2976,176.4155,175.0002,175.2361,12378.0
2023-03-09 10:30:00,178.38,179.1,178.19,178.26,19074.0,175.3246,176.0322,175.1378,175.2066,19074.0
2023-03-09 11:00:00,178.21,178.21,177.55,177.55,7314.0,175.1575,175.1575,174.5088,174.5088,7314.0
2023-03-09 11:30:00,177.63,177.75,177.2,177.2,10190.0,174.5874,174.7053,174.1648,174.1648,10190.0
2023-03-09 12:00:00,177.04,177.45,176.77,176.92,19115.0,174.0075,174.4105,173.7421,173.8896,19115.0
2023-03-09 12:30:00,176.97,177.06,176.43,176.79,33713.0,173.9387,174.0272,173.408,173.7618,33713.0
2023-03-09 13:00:00,176.81,176.89,175.82,175.87,25295.0,173.7814,173.8601,172.8084,172.8575,25295.0
2023-03-09 13:30:00,175.79,176.01,174.94,175.29,34092.0,172.7789,172.9951,171.9435,172.2875,34092.0
2023-03-09 14:00:00,175.25,175.56,174.84,175.25,17431.0,172.2482,172.5529,171.8452,172.2482,17431.0
2023-03-09 14:30:00,175.28,175.37,174.55,174.55,35985.0,172.2777,172.3661,171.5602,171.5602,35985.0
2023-03-09 15:00:00,174.64,174.68,173.39,174.04,34077.0,171.6486,171.6879,170.42,171.0589,34077.0
2023-03-09 15:30:00,173.99,174.64,173.85,174.02,107828.0,171.0097,171.6486,170.8721,171.0392,107828.0
2023-03-10 09:30:00,174.47,174.9,170.81,172.21,24817.0,171.4815,171.9042,167.8842,169.2602,24817.0
2023-03-10 10:00:00,172.41,173.3,172.26,172.78,29886.0,169.4568,170.3316,169.3094,169.8205,29886.0
2023-03-10 10:30:00,172.91,174.0,172.35,173.75,44826.0,169.9482,171.0196,169.3978,170.7739,44826.0
2023-03-10 11:00:00,173.58,174.41,173.29,174.28,35273.0,170.6068,171.4226,170.3217,171.2948,35273.0
2023-03-10 11:30:00,174.28,174.28,172.07,172.14,24060.0,171.2948,171.2948,169.1226,169.1914,24060.0
2023-03-10 12:00:00,172.21,172.28,171.12,171.57,34167.0,169.2602,169.329,168.1889,168.6312,34167.0
2023-03-10 12:30:00,171.77,171.93,170.26,170.34,28008.0,168.8278,168.985,167.3436,167.4223,28008.0
2023-03-10 13:00:00,170.34,170.64,169.34,169.71,25728.0,167.4223,167.7171,166.4394,166.8031,25728.0
2023-03-10 13:30:00,169.66,169.82,168.49,169.19,26442.0,166.7539,166.9112,165.604,166.292,26442.0
2023-03-10 14:00:00,169.25,170.54,169.2,169.37,31388.0,166.3509,167.6188,166.3018,166.4689,31388.0
2023-03-10 14:30:00,169.33,170.87,169.32,170.27,39586.0,166.4296,167.9432,166.4197,167.3535,39586.0
2023-03-10 15:00:00,170.24,170.4,169.23,169.66,53998.0,167.324,167.4812,166.3313,166.7539,53998.0
2023-03-10 15:30:00,169.62,170.24,168.78,169.41,115844.0,166.7146,167.324,165.889,166.5082,115844.0
2023-03-13 09:30:00,166.25,168.31,165.01,168.21,59011.0,163.4023,165.427,162.1836,165.3288,59011.0
2023-03-13 10:00:00,167.62,168.42,165.81,166.0,60531.0,164.7489,165.5352,162.9699,163.1566,60531.0
2023-03-13 10:30:00,166.06,168.01,165.69,168.01,29895.0,163.2156,165.1322,162.8519,165.1322,29895.0
2023-03-13 11:00:00,167.79,168.82,167.23,168.8,29788.0,164.9159,165.9283,164.3655,165.9086,29788.0
2023-03-13 11:30:00,168.81,168.83,167.63,168.33,23342.0,165.9185,165.9381,164.7587,165.4467,23342.0
2023-03-13 12:00:00,168.53,168.86,167.71,168.34,23357.0,165.6433,165.9676,164.8373,165.4565,23357.0
2023-03-13 12:30:00,168.31,168.38,167.03,167.19,53868.0,165.427,165.4958,164.169,164.3262,53868.0
2023-03-13 13:00:00,167.19,167.81,166.31,167.21,33301.0,164.3262,164.9356,163.4613,164.3459,33301.0
2023-03-13 13:30:00,167.14,168.33,166.96,168.27,19754.0,164.2771,165.4467,164.1002,165.3877,19754.0
2023-03-13 14:00:00,168.38,169.0,168.13,168.34,25920.0,165.4958,166.1052,165.2501,165.4565,25920.0
2023-03-13 14:30:00,168.43,168.66,167.63,167.81,17897.0,165.545,165.771,164.7587,164.9356,17897.0
2023-03-13 15:00:00,167.76,167.96,166.31,166.69,24083.0,164.8865,165.083,163.4613,163.8348,24083.0
2023-03-13 15:30:00,166.83,167.07,165.7,165.98,105886.0,163.9724,164.2083,162.8617,163.1369,105886.0
2023-03-14 09:30:00,169.63,171.04,169.24,169.75,72400.0,166.7244,168.1103,166.3411,166.8424,72400.0
2023-03-14 10:00:00,169.4,170.58,169.09,170.51,42977.0,166.4984,167.6582,166.1937,167.5894,42977.0
2023-03-14 10:30:00,170.49,170.58,169.58,169.63,28169.0,167.5697,167.6582,166.6753,166.7244,28169.0
2023-03-14 11:00:00,169.68,170.56,169.48,170.15,21946.0,166.7736,167.6385,166.577,167.2355,21946.0
2023-03-14 11:30:00,170.16,170.23,169.05,169.21,17312.0,167.2453,167.3142,166.1544,166.3116,17312.0
2023-03-14 12:00:00,169.27,169.33,168.33,168.41,18052.0,166.3706,166.4296,165.4467,165.5253,18052.0
2023-03-14 12:30:00,168.31,168.61,167.4,167.71,28562.0,165.427,165.7219,164.5326,164.8373,28562.0
2023-03-14 13:00:00,167.79,167.87,165.82,166.28,36266.0,164.9159,164.9946,162.9797,163.4318,36266.0
2023-03-14 13:30:00,166.1,166.56,165.74,166.39,44676.0,163.2549,163.707,162.9011,163.5399,44676.0
2023-03-14 14:00:00,166.52,167.11,165.89,166.93,18338.0,163.6677,164.2476,163.0485,164.0707,18338.0
2023-03-14 14:30:00,166.91,167.87,166.91,167.19,35746.0,164.051,164.9946,164.051,164.3262,35746.0
2023-03-14 15:00:00,167.29,167.33,165.86,166.66,22357.0,164.4245,164.4638,163.019,163.8053,22357.0
2023-03-14 15:30:00,166.5,167.72,166.41,167.51,67959.0,163.648,164.8471,163.5596,164.6407,67959.0
2023-03-15 09:30:00,163.81,164.93,163.0,163.32,29826.0,161.0041,162.1049,160.208,160.5225,29826.0
2023-03-15 10:00:00,163.18,164.65,163.12,163.77,19543.0,160.3849,161.8297,160.3259,160.9648,19543.0
2023-03-15 10:30:00,163.59,164.07,162.43,163.09,17836.0,160.7879,161.2597,159.6478,160.2965,17836.0
2023-03-15 11:00:00,163.16,163.95,162.91,163.15,18311.0,160.3653,161.1417,160.1195,160.3554,18311.0
2023-03-15 11:30:00,163.03,163.27,161.42,161.52,19802.0,160.2375,160.4734,158.6551,158.7533,19802.0
2023-03-15 12:00:00,161.56,161.81,160.38,160.78,28139.0,158.7927,159.0384,157.6329,158.026,28139.0
2023-03-15 12:30:00,160.79,161.01,159.76,160.68,39937.0,158.0358,158.2521,157.0235,157.9277,39937.0
2023-03-15 13:00:00,160.66,161.29,160.35,161.22,18852.0,157.9081,158.5273,157.6034,158.4585,18852.0
2023-03-15 13:30:00,161.22,161.32,159.85,161.08,38352.0,158.4585,158.5568,157.1119,158.3209,38352.0
2023-03-15 14:00:00,161.1,162.57,160.82,162.3,24580.0,158.3405,159.7854,158.0653,159.52,24580.0
2023-03-15 14:30:00,162.36,162.74,161.81,162.31,36284.0,159.579,159.9524,159.0384,159.5298,36284.0
2023-03-15 15:00:00,162.4,162.86,161.85,162.7,48770.0,159.6183,160.0704,159.0777,159.9131,48770.0
2023-03-15 15:30:00,162.7,162.92,161.77,162.92,114134.0,159.9131,160.1294,158.9991,160.1294,114134.0
2023-03-16 09:30:00,161.78,162.14,160.41,161.74,25953.0,159.0089,159.3627,157.6624,158.9696,25953.0
2023-03-16 10:00:00,161.67,162.13,160.73,161.54,56540.0,158.9008,159.3529,157.9769,158.773,56540.0
2023-03-16 10:30:00,161.52,164.69,161.52,164.63,48797.0,158.7533,161.869,158.7533,161.8101,48797.0
2023-03-16 11:00:00,164.71,165.52,164.0,165.04,66792.0,161.8887,162.6848,161.1909,162.213,66792.0
2023-03-16 11:30:00,165.18,165.56,164.74,165.16,11210.0,162.3507,162.7241,161.9182,162.331,11210.0
2023-03-16 12:00:00,165.2,165.2,164.36,164.42,17571.0,162.3703,162.3703,161.5447,161.6037,17571.0
2023-03-16 12:30:00,164.53,164.99,163.86,164.9,17972.0,161.7118,162.1639,161.0533,162.0754,17972.0
2023-03-16 13:00:00,164.9,166.21,164.9,165.45,37836.0,162.0754,163.363,162.0754,162.616,37836.0
2023-03-16 13:30:00,165.48,165.61,165.0,165.47,24826.0,162.6455,162.7733,162.1737,162.6357,24826.0
2023-03-16 14:00:00,165.51,165.59,164.97,165.49,20674.0,162.675,162.7536,162.1442,162.6553,20674.0
2023-03-16 14:30:00,165.51,165.83,165.15,165.71,14228.0,162.675,162.9895,162.3212,162.8716,14228.0
2023-03-16 15:00:00,165.76,165.85,165.52,165.81,20736.0,162.9207,163.0092,162.6848,162.9699,20736.0
2023-03-16 15:30:00,165.85,166.34,165.47,166.21,119436.0,163.0092,163.4908,162.6357,163.363,119436.0
2023-03-17 09:30:00,165.4,165.46,161.59,161.59,143986.0,162.5669,162.6259,158.8221,158.8221,143986.0
2023-03-17 10:00:00,161.68,162.93,161.59,162.46,20304.0,158.9106,160.1392,158.8221,159.6772,20304.0
2023-03-17 10:30:00,162.51,162.59,161.39,162.0,20523.0,159.7264,159.805,158.6256,159.2251,20523.0
2023-03-17 11:00:00,161.87,162.64,161.53,162.43,17488.0,159.0973,159.8542,158.7632,159.6478,17488.0
2023-03-17 11:30:00,162.2,162.49,161.48,161.84,24821.0,159.4217,159.7067,158.714,159.0679,24821.0
2023-03-17 12:00:00,161.94,162.86,161.81,162.8,18443.0,159.1661,160.0704,159.0384,160.0114,18443.0
2023-03-17 12:30:00,162.84,163.0,161.6,161.6,24709.0,160.0507,160.208,158.832,158.832,24709.0
2023-03-17 13:00:00,161.56,161.95,161.09,161.91,32423.0,158.7927,159.176,158.3307,159.1367,32423.0
2023-03-17 13:30:00,161.99,162.85,161.84,162.83,15346.0,159.2153,160.0606,159.0679,160.0409,15346.0
2023-03-17 14:00:00,162.87,162.98,161.78,161.91,34833.0,160.0802,160.1883,159.0089,159.1367,34833.0
2023-03-17 14:30:00,161.84,162.39,161.72,162.31,17868.0,159.0679,159.6084,158.9499,159.5298,17868.0
2023-03-17 15:00:00,162.3,162.54,162.09,162.33,23069.0,159.52,159.7559,159.3136,159.5495,23069.0
2023-03-17 15:30:00,162.08,162.08,160.81,161.08,151785.0,159.3038,159.3038,158.0555,158.3209,151785.0
2023-03-20 09:30:00,162.22,163.53,161.52,162.99,48953.0,159.4414,160.7289,158.7533,160.1982,48953.0
2023-03-20 10:00:00,163.2,163.47,162.23,163.4,24002.0,160.4046,160.6699,159.4512,160.6011,24002.0
2023-03-20 10:30:00,163.47,163.53,162.54,162.79,38362.0,160.6699,160.7289,159.7559,160.0016,38362.0
2023-03-20 11:00:00,162.89,163.18,162.49,163.09,25077.0,160.0999,160.3849,159.7067,160.2965,25077.0
2023-03-20 11:30:00,163.09,163.09,162.45,162.5,14379.0,160.2965,160.2965,159.6674,159.7166,14379.0
2023-03-20 12:00:00,162.55,162.73,161.45,161.75,16236.0,159.7657,159.9426,158.6845,158.9794,16236.0
2023-03-20 12:30:00,161.82,162.3,161.53,161.9,29113.0,159.0482,159.52,158.7632,159.1268,29113.0
2023-03-20 13:00:00,162.03,162.84,161.95,162.44,21042.0,159.2546,160.0507,159.176,159.6576,21042.0
2023-03-20 13:30:00,162.43,162.65,162.14,162.24,14192.0,159.6478,159.864,159.3627,159.461,14192.0
2023-03-20 14:00:00,162.2,162.4,161.76,162.25,30244.0,159.4217,159.6183,158.9892,159.4708,30244.0
2023-03-20 14:30:00,162.26,162.77,162.1,162.55,30167.0,159.4807,159.9819,159.3234,159.7657,30167.0
2023-03-20 15:00:00,162.53,162.75,162.23,162.69,37855.0,159.746,159.9623,159.4512,159.9033,37855.0
2023-03-20 15:30:00,162.65,163.35,162.61,163.28,142152.0,159.864,160.552,159.8247,160.4832,142152.0
2023-03-21 09:30:00,165.8,166.21,164.89,166.17,35221.0,162.96,163.363,162.0656,163.3237,35221.0
2023-03-21 10:00:00,166.23,166.32,165.25,165.68,15231.0,163.3827,163.4711,162.4195,162.8421,15231.0
2023-03-21 10:30:00,165.8,165.83,165.16,165.7,33809.0,162.96,162.9895,162.331,162.8617,33809.0
2023-03-21 11:00:00,165.61,166.51,165.58,166.12,27235.0,162.7733,163.6579,162.7438,163.2746,27235.0
2023-03-21 11:30:00,166.28,166.68,165.43,165.48,77524.0,163.4318,163.825,162.5964,162.6455,77524.0
2023-03-21 12:00:00,165.34,166.15,165.2,166.15,18788.0,162.5079,163.304,162.3703,163.304,18788.0
2023-03-21 12:30:00,166.14,166.25,165.82,166.0,14402.0,163.2942,163.4023,162.9797,163.1566,14402.0
2023-03-21 13:00:00,166.01,166.05,165.69,165.7,23650.0,163.1664,163.2057,162.8519,162.8617,23650.0
2023-03-21 13:30:00,165.77,166.24,165.72,165.83,18692.0,162.9305,163.3925,162.8814,162.9895,18692.0
2023-03-21 14:00:00,165.81,166.08,165.75,165.94,16300.0,162.9699,163.2352,162.9109,163.0976,16300.0
2023-03-21 14:30:00,165.94,166.1,165.66,165.93,18861.0,163.0976,163.2549,162.8224,163.0878,18861.0
2023-03-21 15:00:00,165.94,166.47,165.85,166.17,41687.0,163.0976,163.6186,163.0092,163.3237,41687.0
2023-03-21 15:30:00,166.19,166.71,165.97,166.18,159223.0,163.3434,163.8544,163.1271,163.3335,159223.0
2023-03-22 09:30:00,165.46,166.17,165.13,165.39,17661.0,162.6259,163.3237,162.3015,162.5571,17661.0
2023-03-22 10:00:00,165.31,165.71,165.0,165.6,32157.0,162.4784,162.8716,162.1737,162.7635,32157.0
2023-03-22 10:30:00,165.61,165.81,165.24,165.32,18882.0,162.7733,162.9699,162.4096,162.4883,18882.0
2023-03-22 11:00:00,165.36,165.53,165.1,165.14,10903.0,162.5276,162.6947,162.272,162.3113,10903.0
2023-03-22 11:30:00,165.21,166.13,165.2,165.93,16139.0,162.3801,163.2844,162.3703,163.0878,16139.0
2023-03-22 12:00:00,165.85,165.97,165.3,165.94,22442.0,163.0092,163.1271,162.4686,163.0976,22442.0
2023-03-22 12:30:00,166.0,166.44,165.86,166.03,21405.0,163.1566,163.5891,163.019,163.1861,21405.0
2023-03-22 13:00:00,166.0,166.16,165.65,166.06,9615.0,163.1566,163.3139,162.8126,163.2156,9615.0
2023-03-22 13:30:00,166.07,166.67,166.05,166.48,20039.0,163.2254,163.8151,163.2057,163.6284,20039.0
2023-03-22 14:00:00,166.6,167.84,166.3,166.73,33819.0,163.7463,164.9651,163.4515,163.8741,33819.0
2023-03-22 14:30:00,166.71,168.06,166.1,166.58,37542.0,163.8544,165.1813,163.2549,163.7267,37542.0
2023-03-22 15:00:00,166.47,167.11,165.13,166.7,31533.0,163.6186,164.2476,162.3015,163.8446,31533.0
2023-03-22 15:30:00,166.7,166.82,163.61,163.74,99841.0,163.8446,163.9626,160.8075,160.9353,99841.0
2023-03-23 09:30:00,163.3,165.73,163.3,164.7,29926.0,160.5029,162.8912,160.5029,161.8789,29926.0
2023-03-23 10:00:00,164.66,166.4,164.58,165.5,19893.0,161.8396,163.5498,161.7609,162.6652,19893.0
2023-03-23 10:30:00,165.43,166.56,165.14,166.54,22927.0,162.5964,163.707,162.3113,163.6874,22927.0
2023-03-23 11:00:00,166.53,167.01,166.24,166.64,9433.0,163.6775,164.1493,163.3925,163.7856,9433.0
2023-03-23 11:30:00,166.64,166.86,166.33,166.55,9621.0,163.7856,164.0019,163.481,163.6972,9621.0
2023-03-23 12:00:00,166.46,166.54,165.95,166.04,19954.0,163.6087,163.6874,163.1075,163.1959,19954.0
2023-03-23 12:30:00,166.07,166.27,165.75,165.96,12293.0,163.2254,163.422,162.9109,163.1173,12293.0
2023-03-23 13:00:00,165.93,166.14,165.2,165.5,24094.0,163.0878,163.2942,162.3703,162.6652,24094.0
2023-03-23 13:30:00,165.53,166.04,165.33,165.45,13127.0,162.6947,163.1959,162.4981,162.616,13127.0
2023-03-23 14:00:00,165.52,165.63,164.34,164.34,32081.0,162.6848,162.7929,161.525,161.525,32081.0
2023-03-23 14:30:00,164.39,164.57,163.37,164.07,26082.0,161.5742,161.7511,160.5717,161.2597,26082.0
2023-03-23 15:00:00,164.22,165.38,163.3,163.71,20078.0,161.4071,162.5472,160.5029,160.9058,20078.0
2023-03-23 15:30:00,163.63,165.5,163.53,164.49,135667.0,160.8272,162.6652,160.7289,161.6725,135667.0
2023-03-24 09:30:00,162.91,163.69,161.69,162.77,23228.0,160.1195,160.8862,158.9204,159.9819,23228.0
2023-03-24 10:00:00,162.72,163.59,162.13,163.43,42899.0,159.9328,160.7879,159.3529,160.6306,42899.0
2023-03-24 10:30:00,163.28,163.59,162.33,162.8,32434.0,160.4832,160.7879,159.5495,160.0114,32434.0
2023-03-24 11:00:00,162.78,163.13,162.35,162.87,37896.0,159.9918,160.3358,159.5691,160.0802,37896.0
2023-03-24 11:30:00,162.75,164.09,162.52,163.65,17200.0,159.9623,161.2793,159.7362,160.8469,17200.0
2023-03-24 12:00:00,163.69,164.03,163.23,163.89,12155.0,160.8862,161.2203,160.4341,161.0827,12155.0
2023-03-24 12:30:00,163.95,165.31,163.83,165.2,34781.0,161.1417,162.4784,161.0238,162.3703,34781.0
2023-03-24 13:00:00,165.24,165.29,164.44,164.85,12850.0,162.4096,162.4588,161.6233,162.0263,12850.0
2023-03-24 13:30:00,164.93,165.11,164.43,165.11,15300.0,162.1049,162.2819,161.6135,162.2819,15300.0
2023-03-24 14:00:00,165.12,165.43,165.05,165.28,27516.0,162.2917,162.5964,162.2229,162.4489,27516.0
2023-03-24 14:30:00,165.26,165.87,165.24,165.5,22591.0,162.4293,163.0288,162.4096,162.6652,22591.0
2023-03-24 15:00:00,165.52,166.01,165.14,165.91,18349.0,162.6848,163.1664,162.3113,163.0681,18349.0
2023-03-24 15:30:00,165.96,166.24,165.8,166.18,64139.0,163.1173,163.3925,162.96,163.3335,64139.0
2023-03-27 09:30:00,167.96,168.0,166.42,166.56,38258.0,165.083,165.1223,163.5694,163.707,38258.0
2023-03-27 10:00:00,166.47,167.01,166.08,166.54,17548.0,163.6186,164.1493,163.2352,163.6874,17548.0
2023-03-27 10:30:00,166.44,166.78,166.16,166.39,12735.0,163.5891,163.9232,163.3139,163.5399,12735.0
2023-03-27 11:00:00,166.39,166.63,165.99,166.63,10131.0,163.5399,163.7758,163.1468,163.7758,10131.0
2023-03-27 11:30:00,166.66,166.86,166.49,166.69,12078.0,163.8053,164.0019,163.6382,163.8348,12078.0
2023-03-27 12:00:00,166.87,167.62,166.86,167.44,11850.0,164.0117,164.7489,164.0019,164.5719,11850.0
2023-03-27 12:30:00,167.55,167.72,167.42,167.57,15529.0,164.6801,164.8471,164.5523,164.6997,15529.0
2023-03-27 13:00:00,167.56,167.73,167.15,167.73,14393.0,164.6899,164.857,164.2869,164.857,14393.0
2023-03-27 13:30:00,167.72,168.01,167.33,167.41,26828.0,164.8471,165.1322,164.4638,164.5425,26828.0
2023-03-27 14:00:00,167.43,167.5,166.67,166.93,36540.0,164.5621,164.6309,163.8151,164.0707,36540.0
2023-03-27 14:30:00,166.9,167.07,166.56,166.94,79822.0,164.0412,164.2083,163.707,164.0805,79822.0
2023-03-27 15:00:00,166.96,166.96,166.47,166.63,54649.0,164.1002,164.1002,163.6186,163.7758,54649.0
2023-03-27 15:30:00,166.66,166.71,165.63,165.88,114323.0,163.8053,163.8544,162.7929,163.0387,114323.0
2023-03-28 09:30:00,165.61,167.19,164.76,166.2,19738.0,162.7733,164.3262,161.9378,163.3532,19738.0
2023-03-28 10:00:00,166.03,167.39,165.93,166.79,25318.0,163.1861,164.5228,163.0878,163.9331,25318.0
2023-03-28 10:30:00,166.42,166.54,165.85,166.24,9597.0,163.5694,163.6874,163.0092,163.3925,9597.0
2023-03-28 11:00:00,166.19,167.05,166.19,167.05,22598.0,163.3434,164.1886,163.3434,164.1886,22598.0
2023-03-28 11:30:00,167.06,167.75,167.06,167.69,8887.0,164.1984,164.8766,164.1984,164.8177,8887.0
2023-03-28 12:00:00,167.77,167.91,167.58,167.79,9228.0,164.8963,165.0339,164.7095,164.9159,9228.0
2023-03-28 12:30:00,167.72,168.25,167.59,167.99,28675.0,164.8471,165.3681,164.7194,165.1125,28675.0
2023-03-28 13:00:00,167.95,167.96,167.0,167.09,15354.0,165.0732,165.083,164.1395,164.2279,15354.0
2023-03-28 13:30:00,167.12,167.16,166.4,166.65,19352.0,164.2574,164.2967,163.5498,163.7955,19352.0
2023-03-28 14:00:00,166.66,167.02,166.42,166.42,10986.0,163.8053,164.1591,163.5694,163.5694,10986.0
2023-03-28 14:30:00,166.45,166.89,166.4,166.82,14870.0,163.5989,164.0314,163.5498,163.9626,14870.0
2023-03-28 15:00:00,166.89,167.16,166.71,166.92,24121.0,164.0314,164.2967,163.8544,164.0608,24121.0
2023-03-28 15:30:00,166.92,168.06,166.82,168.04,80310.0,164.0608,165.1813,163.9626,165.1617,80310.0
2023-03-29 09:30:00,169.53,169.85,168.7,169.22,17894.0,166.6261,166.9407,165.8104,166.3215,17894.0
2023-03-29 10:00:00,169.33,169.4,168.62,169.2,18012.0,166.4296,166.4984,165.7317,166.3018,18012.0
2023-03-29 10:30:00,169.27,169.62,168.99,169.12,12263.0,166.3706,166.7146,166.0954,166.2232,12263.0
2023-03-29 11:00:00,169.18,169.37,169.06,169.16,13416.0,166.2821,166.4689,166.1642,166.2625,13416.0
2023-03-29 11:30:00,169.15,169.49,169.09,169.26,13594.0,166.2527,166.5868,166.1937,166.3608,13594.0
2023-03-29 12:00:00,169.33,169.76,169.32,169.35,15475.0,166.4296,166.8522,166.4197,166.4492,15475.0
2023-03-29 12:30:00,169.45,169.58,169.3,169.56,7635.0,166.5475,166.6753,166.4001,166.6556,7635.0
2023-03-29 13:00:00,169.46,169.77,169.46,169.69,6566.0,166.5573,166.862,166.5573,166.7834,6566.0
2023-03-29 13:30:00,169.68,169.68,169.2,169.38,13685.0,166.7736,166.7736,166.3018,166.4787,13685.0
2023-03-29 14:00:00,169.29,169.4,169.0,169.15,7122.0,166.3903,166.4984,166.1052,166.2527,7122.0
2023-03-29 14:30:00,169.15,169.69,169.14,169.69,13066.0,166.2527,166.7834,166.2428,166.7834,13066.0
2023-03-29 15:00:00,169.65,169.88,169.38,169.81,13275.0,166.7441,166.9701,166.4787,166.9013,13275.0
2023-03-29 15:30:00,169.81,170.0,169.43,170.0,62047.0,166.9013,167.0881,166.5279,167.0881,62047.0
2023-03-30 09:30:00,171.56,171.95,170.71,171.68,13463.0,168.6214,169.0047,167.7859,168.7393,13463.0
2023-03-30 10:00:00,171.54,171.61,170.82,171.14,8595.0,168.6017,168.6705,167.894,168.2086,8595.0
2023-03-30 10:30:00,171.17,171.87,171.0,171.34,11873.0,168.238,168.9261,168.071,168.4051,11873.0
2023-03-30 11:00:00,171.3,171.43,170.62,170.7,4891.0,168.3658,168.4936,167.6975,167.7761,4891.0
2023-03-30 11:30:00,170.71,170.84,170.37,170.63,5696.0,167.7859,167.9137,167.4518,167.7073,5696.0
2023-03-30 12:00:00,170.61,170.75,170.17,170.31,5172.0,167.6876,167.8252,167.2552,167.3928,5172.0
2023-03-30 12:30:00,170.37,170.39,170.0,170.26,5723.0,167.4518,167.4714,167.0881,167.3436,5723.0
2023-03-30 13:00:00,170.22,170.41,170.17,170.28,6042.0,167.3043,167.4911,167.2552,167.3633,6042.0
2023-03-30 13:30:00,170.16,170.16,169.75,170.0,12085.0,167.2453,167.2453,166.8424,167.0881,12085.0
2023-03-30 14:00:00,170.16,170.33,170.05,170.33,7627.0,167.2453,167.4124,167.1372,167.4124,7627.0
2023-03-30 14:30:00,170.34,170.5,170.05,170.24,10051.0,167.4223,167.5795,167.1372,167.324,10051.0
2023-03-30 15:00:00,170.23,170.33,169.77,169.77,15317.0,167.3142,167.4124,166.862,166.862,15317.0
2023-03-30 15:30:00,169.62,170.15,169.44,170.14,63378.0,166.7146,167.2355,166.5377,167.2257,63378.0
2023-03-31 09:30:00,171.27,172.21,170.83,171.6,8949.0,168.3363,169.2602,167.9039,168.6607,8949.0
2023-03-31 10:00:00,171.6,172.17,171.01,171.93,31196.0,168.6607,169.2209,168.0808,168.985,31196.0
2023-03-31 10:30:00,172.0,172.33,171.87,172.3,26151.0,169.0538,169.3782,168.9261,169.3487,26151.0
2023-03-31 11:00:00,172.24,172.37,171.94,172.07,17637.0,169.2897,169.4175,168.9949,169.1226,17637.0
2023-03-31 11:30:00,171.99,172.04,171.52,171.6,11313.0,169.044,169.0931,168.5821,168.6607,11313.0
2023-03-31 12:00:00,171.66,172.07,171.66,172.05,5675.0,168.7197,169.1226,168.7197,169.103,5675.0
2023-03-31 12:30:00,171.97,171.97,171.4,171.6,4971.0,169.0243,169.0243,168.4641,168.6607,4971.0
2023-03-31 13:00:00,171.6,171.65,170.14,171.02,224337.0,168.6607,168.7098,167.2257,168.0906,224337.0
2023-03-31 13:30:00,170.97,171.2,170.14,171.13,87206.0,168.0415,168.2675,167.2257,168.1987,87206.0
2023-03-31 14:00:00,171.08,171.27,170.14,171.08,169748.0,168.1496,168.3363,167.2257,168.1496,169748.0
2023-03-31 14:30:00,171.07,171.29,170.97,171.1,35194.0,168.1398,168.356,168.0415,168.1692,35194.0
2023-03-31 15:00:00,171.14,171.82,171.1,171.29,110169.0,168.2086,168.8769,168.1692,168.356,110169.0
2023-03-31 15:30:00,171.29,171.67,170.49,171.56,291698.0,168.356,168.7295,167.5697,168.6214,291698.0
2023-04-03 09:30:00,174.45,174.67,172.55,172.68,59904.0,171.4619,171.6781,169.5944,169.7222,59904.0
2023-04-03 10:00:00,172.84,173.68,172.84,173.06,45943.0,169.8794,170.7051,169.8794,170.0957,45943.0
2023-04-03 10:30:00,173.14,173.32,171.65,171.91,40694.0,170.1743,170.3512,168.7098,168.9654,40694.0
2023-04-03 11:00:00,171.99,172.1,171.38,171.83,19243.0,169.044,169.1521,168.4445,168.8867,19243.0
2023-04-03 11:30:00,171.76,172.13,171.73,172.05,21421.0,168.8179,169.1816,168.7885,169.103,21421.0
2023-04-03 12:00:00,172.05,172.76,172.02,172.73,17455.0,169.103,169.8008,169.0735,169.7713,17455.0
2023-04-03 12:30:00,172.8,172.88,172.32,172.32,20084.0,169.8401,169.9188,169.3684,169.3684,20084.0
2023-04-03 13:00:00,172.26,172.87,172.15,172.41,18785.0,169.3094,169.9089,169.2013,169.4568,18785.0
2023-04-03 13:30:00,172.38,172.6,172.04,172.51,16357.0,169.4273,169.6436,169.0931,169.5551,16357.0
2023-04-03 14:00:00,172.5,172.64,172.16,172.23,15988.0,169.5453,169.6829,169.2111,169.2799,15988.0
2023-04-03 14:30:00,172.26,172.66,172.22,172.33,24442.0,169.3094,169.7025,169.2701,169.3782,24442.0
2023-04-03 15:00:00,172.28,173.18,172.25,172.98,27663.0,169.329,170.2136,169.2996,170.017,27663.0
2023-04-03 15:30:00,173.0,173.43,172.78,172.89,127877.0,170.0367,170.4593,169.8205,169.9286,127877.0
2023-04-04 09:30:00,172.88,173.3,171.35,171.94,33736.0,169.9188,170.3316,168.415,168.9949,33736.0
2023-04-04 10:00:00,172.02,172.46,170.88,171.19,17556.0,169.0735,169.506,167.953,168.2577,17556.0
2023-04-04 10:30:00,171.32,171.53,170.26,170.6,14231.0,168.3855,168.5919,167.3436,167.6778,14231.0
2023-04-04 11:00:00,170.46,170.66,169.81,170.12,16897.0,167.5402,167.7368,166.9013,167.206,16897.0
2023-04-04 11:30:00,170.32,170.55,169.32,169.34,24682.0,167.4026,167.6287,166.4197,166.4394,24682.0
2023-04-04 12:00:00,169.39,169.84,168.91,169.2,49374.0,166.4885,166.9308,166.0168,166.3018,49374.0
2023-04-04 12:30:00,169.18,169.4,168.85,169.19,41444.0,166.2821,166.4984,165.9578,166.292,41444.0
2023-04-04 13:00:00,169.19,170.1,169.18,169.82,15765.0,166.292,167.1864,166.2821,166.9112,15765.0
2023-04-04 13:30:00,169.76,169.79,169.25,169.29,18594.0,166.8522,166.8817,166.3509,166.3903,18594.0
2023-04-04 14:00:00,169.21,169.75,169.21,169.29,31658.0,166.3116,166.8424,166.3116,166.3903,31658.0
2023-04-04 14:30:00,169.35,169.75,169.27,169.37,33592.0,166.4492,166.8424,166.3706,166.4689,33592.0
2023-04-04 15:00:00,169.28,169.6,169.14,169.14,14004.0,166.3804,166.6949,166.2428,166.2428,14004.0
2023-04-04 15:30:00,169.1,169.15,168.32,168.86,146924.0,166.2035,166.2527,165.4369,165.9676,146924.0
2023-04-05 09:30:00,166.85,167.95,166.58,167.51,34303.0,163.992,165.0732,163.7267,164.6407,34303.0
2023-04-05 10:00:00,167.53,167.53,165.92,166.25,33363.0,164.6604,164.6604,163.078,163.4023,33363.0
2023-04-05 10:30:00,166.29,166.54,165.62,166.16,37658.0,163.4416,163.6874,162.7831,163.3139,37658.0
2023-04-05 11:00:00,166.16,166.37,164.58,164.86,42199.0,163.3139,163.5203,161.7609,162.0361,42199.0
2023-04-05 11:30:00,164.95,165.97,164.94,165.17,41427.0,162.1246,163.1271,162.1148,162.3408,41427.0
2023-04-05 12:00:00,165.21,165.21,164.26,164.3,26498.0,162.3801,162.3801,161.4464,161.4857,26498.0
2023-04-05 12:30:00,164.31,164.5,163.27,163.34,21715.0,161.4956,161.6823,160.4734,160.5422,21715.0
2023-04-05 13:00:00,163.34,163.92,163.33,163.62,25089.0,160.5422,161.1122,160.5323,160.8174,25089.0
2023-04-05 13:30:00,163.7,163.86,163.4,163.81,28096.0,160.896,161.0533,160.6011,161.0041,28096.0
2023-04-05 14:00:00,163.85,164.14,163.48,163.55,47546.0,161.0434,161.3285,160.6798,160.7486,47546.0
2023-04-05 14:30:00,163.56,164.04,163.56,163.92,33942.0,160.7584,161.2302,160.7584,161.1122,33942.0
2023-04-05 15:00:00,163.91,164.01,163.36,163.9,46103.0,161.1024,161.2007,160.5618,161.0926,46103.0
2023-04-05 15:30:00,163.9,164.44,163.62,164.05,180951.0,161.0926,161.6233,160.8174,161.24,180951.0
2023-04-06 09:30:00,163.34,163.34,162.0,162.84,21277.0,160.5422,160.5422,159.2251,160.0507,21277.0
2023-04-06 10:00:00,162.92,163.72,162.76,163.68,17263.0,160.1294,160.9157,159.9721,160.8763,17263.0
2023-04-06 10:30:00,163.62,163.82,162.93,163.1,14898.0,160.8174,161.0139,160.1392,160.3063,14898.0
2023-04-06 11:00:00,163.17,163.6,162.85,163.14,19080.0,160.3751,160.7977,160.0606,160.3456,19080.0
2023-04-06 11:30:00,163.1,163.79,162.93,163.54,50731.0,160.3063,160.9845,160.1392,160.7387,50731.0
2023-04-06 12:00:00,163.56,164.01,163.53,163.96,17173.0,160.7584,161.2007,160.7289,161.1515,17173.0
2023-04-06 12:30:00,163.9,164.12,163.77,163.87,25712.0,161.0926,161.3088,160.9648,161.0631,25712.0
2023-04-06 13:00:00,163.87,164.01,163.6,163.72,30493.0,161.0631,161.2007,160.7977,160.9157,30493.0
2023-04-06 13:30:00,163.75,163.93,163.57,163.78,26087.0,160.9451,161.1221,160.7682,160.9746,26087.0
2023-04-06 14:00:00,163.78,164.85,163.78,164.8,31107.0,160.9746,162.0263,160.9746,161.9772,31107.0
2023-04-06 14:30:00,164.87,165.35,164.56,164.75,35837.0,162.046,162.5177,161.7413,161.928,35837.0
2023-04-06 15:00:00,164.77,165.02,164.5,164.57,20043.0,161.9477,162.1934,161.6823,161.7511,20043.0
2023-04-06 15:30:00,164.57,165.01,164.4,164.93,115500.0,161.7511,162.1836,161.584,162.1049,115500.0
2023-04-10 09:30:00,164.04,166.19,163.96,165.52,18947.0,161.2302,163.3434,161.1515,162.6848,18947.0
2023-04-10 10:00:00,165.5,166.17,165.46,165.74,11037.0,162.6652,163.3237,162.6259,162.9011,11037.0
2023-04-10 10:30:00,165.97,166.7,165.92,165.99,19326.0,163.1271,163.8446,163.078,163.1468,19326.0
2023-04-10 11:00:00,166.06,166.11,165.58,165.73,11874.0,163.2156,163.2647,162.7438,162.8912,11874.0
2023-04-10 11:30:00,165.84,165.91,164.89,164.89,24201.0,162.9993,163.0681,162.0656,162.0656,24201.0
2023-04-10 12:00:00,164.81,165.01,164.3,164.92,22185.0,161.987,162.1836,161.4857,162.0951,22185.0
2023-04-10 12:30:00,164.87,165.26,164.85,165.26,10381.0,162.046,162.4293,162.0263,162.4293,10381.0
2023-04-10 13:00:00,165.27,165.5,165.2,165.26,10272.0,162.4391,162.6652,162.3703,162.4293,10272.0
2023-04-10 13:30:00,165.26,165.59,165.23,165.39,8126.0,162.4293,162.7536,162.3998,162.5571,8126.0
2023-04-10 14:00:00,165.34,165.77,165.34,165.6,7632.0,162.5079,162.9305,162.5079,162.7635,7632.0
2023-04-10 14:30:00,165.67,165.97,165.54,165.97,11897.0,162.8323,163.1271,162.7045,163.1271,11897.0
2023-04-10 15:00:00,165.92,166.0,165.71,166.0,16117.0,163.078,163.1566,162.8716,163.1566,16117.0
2023-04-10 15:30:00,166.03,166.12,165.75,166.01,62201.0,163.1861,163.2746,162.9109,163.1664,62201.0
2023-04-11 09:30:00,166.33,167.65,166.25,167.0,24164.0,163.481,164.7783,163.4023,164.1395,24164.0
2023-04-11 10:00:00,166.95,167.85,166.85,167.66,8909.0,164.0903,164.9749,163.992,164.7882,8909.0
2023-04-11 10:30:00,167.69,167.69,166.69,167.11,14073.0,164.8177,164.8177,163.8348,164.2476,14073.0
2023-04-11 11:00:00,167.22,167.73,166.95,167.55,17092.0,164.3557,164.857,164.0903,164.6801,17092.0
2023-04-11 11:30:00,167.38,167.67,167.16,167.21,22035.0,164.513,164.798,164.2967,164.3459,22035.0
2023-04-11 12:00:00,167.21,167.56,167.16,167.36,23505.0,164.3459,164.6899,164.2967,164.4933,23505.0
2023-04-11 12:30:00,167.26,167.26,166.57,166.84,9941.0,164.395,164.395,163.7168,163.9822,9941.0
2023-04-11 13:00:00,166.87,167.0,166.58,166.6,13769.0,164.0117,164.1395,163.7267,163.7463,13769.0
2023-04-11 13:30:00,166.6,166.73,166.44,166.63,24895.0,163.7463,163.8741,163.5891,163.7758,24895.0
2023-04-11 14:00:00,166.71,166.9,166.53,166.74,21386.0,163.8544,164.0412,163.6775,163.8839,21386.0
2023-04-11 14:30:00,166.72,167.01,166.71,166.96,28054.0,163.8643,164.1493,163.8544,164.1002,28054.0
2023-04-11 15:00:00,166.88,167.43,166.85,167.3,29931.0,164.0215,164.5621,163.992,164.4343,29931.0
2023-04-11 15:30:00,167.27,167.42,166.33,166.57,98114.0,164.4049,164.5523,163.481,163.7168,98114.0
2023-04-12 09:30:00,167.84,167.95,166.79,166.96,26813.0,164.9651,165.0732,163.9331,164.1002,26813.0
2023-04-12 10:00:00,166.89,168.06,166.63,167.99,24078.0,164.0314,165.1813,163.7758,165.1125,24078.0
2023-04-12 10:30:00,167.99,167.99,167.42,167.76,28140.0,165.1125,165.1125,164.5523,164.8865,28140.0
2023-04-12 11:00:00,167.8,168.02,167.27,167.85,23173.0,164.9258,165.142,164.4049,164.9749,23173.0
2023-04-12 11:30:00,167.86,167.91,167.57,167.67,30026.0,164.9847,165.0339,164.6997,164.798,30026.0
2023-04-12 12:00:00,167.66,167.88,167.49,167.51,21298.0,164.7882,165.0044,164.6211,164.6407,21298.0
2023-04-12 12:30:00,167.53,168.01,167.29,167.76,8130.0,164.6604,165.1322,164.4245,164.8865,8130.0
2023-04-12 13:00:00,167.74,168.17,167.52,168.09,41520.0,164.8668,165.2894,164.6506,165.2108,41520.0
2023-04-12 13:30:00,168.05,168.72,168.01,168.56,26401.0,165.1715,165.83,165.1322,165.6728,26401.0
2023-04-12 14:00:00,168.74,169.03,168.16,168.25,14953.0,165.8497,166.1347,165.2796,165.3681,14953.0
2023-04-12 14:30:00,168.32,168.32,167.66,167.82,13982.0,165.4369,165.4369,164.7882,164.9454,13982.0
2023-04-12 15:00:00,167.83,167.91,166.88,166.99,17394.0,164.9553,165.0339,164.0215,164.1296,17394.0
2023-04-12 15:30:00,167.0,167.68,166.98,167.32,73477.0,164.1395,164.8078,164.1198,164.454,73477.0
2023-04-13 09:30:00,167.23,167.49,166.5,166.67,21627.0,164.3655,164.6211,163.648,163.8151,21627.0
2023-04-13 10:00:00,166.62,168.49,166.61,168.36,22760.0,163.766,165.604,163.7562,165.4762,22760.0
2023-04-13 10:30:00,168.39,168.53,167.95,168.12,17249.0,165.5057,165.6433,165.0732,165.2403,17249.0
2023-04-13 11:00:00,168.21,168.85,168.21,168.48,14917.0,165.3288,165.9578,165.3288,165.5941,14917.0
2023-04-13 11:30:00,168.47,168.97,168.44,168.96,9461.0,165.5843,166.0757,165.5548,166.0659,9461.0
2023-04-13 12:00:00,169.04,169.24,168.57,168.57,10887.0,166.1445,166.3411,165.6826,165.6826,10887.0
2023-04-13 12:30:00,168.54,168.96,168.49,168.96,19699.0,165.6531,166.0659,165.604,166.0659,19699.0
2023-04-13 13:00:00,168.94,169.21,168.75,169.14,8415.0,166.0462,166.3116,165.8595,166.2428,8415.0
2023-04-13 13:30:00,169.19,169.54,168.96,169.36,12550.0,166.292,166.636,166.0659,166.4591,12550.0
2023-04-13 14:00:00,169.36,169.81,169.31,169.66,15234.0,166.4591,166.9013,166.4099,166.7539,15234.0
2023-04-13 14:30:00,169.65,169.9,169.59,169.9,11885.0,166.7441,166.9898,166.6851,166.9898,11885.0
2023-04-13 15:00:00,169.94,169.95,169.44,169.6,14872.0,167.0291,167.0389,166.5377,166.6949,14872.0
2023-04-13 15:30:00,169.57,169.72,169.43,169.47,61631.0,166.6655,166.8129,166.5279,166.5672,61631.0
2023-04-14 09:30:00,168.75,171.14,168.75,170.91,23524.0,165.8595,168.2086,165.8595,167.9825,23524.0
2023-04-14 10:00:00,170.85,171.14,170.33,170.36,32495.0,167.9235,168.2086,167.4124,167.4419,32495.0
2023-04-14 10:30:00,170.48,170.65,169.94,170.06,20572.0,167.5599,167.727,167.0291,167.1471,20572.0
2023-04-14 11:00:00,170.07,170.11,169.23,169.31,25908.0,167.1569,167.1962,166.3313,166.4099,25908.0
2023-04-14 11:30:00,169.3,169.45,168.89,169.02,15337.0,166.4001,166.5475,165.9971,166.1249,15337.0
2023-04-14 12:00:00,169.31,169.5,168.99,169.23,16047.0,166.4099,166.5967,166.0954,166.3313,16047.0
2023-04-14 12:30:00,169.17,169.28,168.62,168.82,14352.0,166.2723,166.3804,165.7317,165.9283,14352.0
2023-04-14 13:00:00,168.8,169.05,168.6,168.6,14714.0,165.9086,166.1544,165.7121,165.7121,14714.0
2023-04-14 13:30:00,168.51,168.68,168.26,168.54,13846.0,165.6236,165.7907,165.3779,165.6531,13846.0
2023-04-14 14:00:00,168.53,168.99,168.52,168.96,16156.0,165.6433,166.0954,165.6334,166.0659,16156.0
2023-04-14 14:30:00,169.02,169.05,168.7,168.75,14967.0,166.1249,166.1544,165.8104,165.8595,14967.0
2023-04-14 15:00:00,168.75,169.11,168.5,169.03,26596.0,165.8595,166.2133,165.6138,166.1347,26596.0
2023-04-14 15:30:00,169.03,169.48,168.9,169.07,50079.0,166.1347,166.577,166.0069,166.174,50079.0
2023-04-17 09:30:00,169.0,170.04,168.28,169.71,16025.0,166.1052,167.1274,165.3976,166.8031,16025.0
2023-04-17 10:00:00,169.75,170.36,169.58,170.35,14559.0,166.8424,167.4419,166.6753,167.4321,14559.0
2023-04-17 10:30:00,170.35,170.44,169.76,169.82,8034.0,167.4321,167.5206,166.8522,166.9112,8034.0
2023-04-17 11:00:00,169.88,170.13,169.65,169.78,10107.0,166.9701,167.2159,166.7441,166.8719,10107.0
2023-04-17 11:30:00,169.64,170.41,169.56,170.31,12994.0,166.7343,167.4911,166.6556,167.3928,12994.0
2023-04-17 12:00:00,170.31,170.39,169.91,170.18,13138.0,167.3928,167.4714,166.9996,167.265,13138.0
2023-04-17 12:30:00,170.35,170.77,170.26,170.61,12431.0,167.4321,167.8449,167.3436,167.6876,12431.0
2023-04-17 13:00:00,170.59,170.8,170.44,170.53,11634.0,167.668,167.8744,167.5206,167.609,11634.0
2023-04-17 13:30:00,170.6,170.76,170.24,170.38,7124.0,167.6778,167.8351,167.324,167.4616,7124.0
2023-04-17 14:00:00,170.34,170.72,170.25,170.68,10915.0,167.4223,167.7958,167.3338,167.7564,10915.0
2023-04-17 14:30:00,170.69,171.3,170.66,171.17,20205.0,167.7663,168.3658,167.7368,168.238,20205.0
2023-04-17 15:00:00,171.24,171.87,171.24,171.84,31732.0,168.3069,168.9261,168.3069,168.8966,31732.0
2023-04-17 15:30:00,171.84,172.03,171.63,171.88,98305.0,168.8966,169.0833,168.6902,168.9359,98305.0
2023-04-18 09:30:00,172.0,173.45,171.72,171.85,46629.0,169.0538,170.479,168.7786,168.9064,46629.0
2023-04-18 10:00:00,171.89,172.71,171.88,172.03,11254.0,168.9457,169.7517,168.9359,169.0833,11254.0
2023-04-18 10:30:00,171.98,172.17,171.4,171.59,14884.0,169.0342,169.2209,168.4641,168.6509,14884.0
2023-04-18 11:00:00,171.56,171.65,170.51,170.92,24651.0,168.6214,168.7098,167.5894,167.9923,24651.0
2023-04-18 11:30:00,170.97,171.24,170.61,170.9,18283.0,168.0415,168.3069,167.6876,167.9727,18283.0
2023-04-18 12:00:00,170.85,171.2,170.8,171.2,13222.0,167.9235,168.2675,167.8744,168.2675,13222.0
2023-04-18 12:30:00,171.19,171.53,171.09,171.49,17941.0,168.2577,168.5919,168.1594,168.5526,17941.0
2023-04-18 13:00:00,171.4,171.57,171.19,171.28,7983.0,168.4641,168.6312,168.2577,168.3462,7983.0
2023-04-18 13:30:00,171.31,171.68,171.3,171.5,13064.0,168.3757,168.7393,168.3658,168.5624,13064.0
2023-04-18 14:00:00,171.43,171.98,171.43,171.82,13241.0,168.4936,169.0342,168.4936,168.8769,13241.0
2023-04-18 14:30:00,171.83,171.86,171.3,171.81,16477.0,168.8867,168.9162,168.3658,168.8671,16477.0
2023-04-18 15:00:00,171.86,172.06,171.67,171.86,22126.0,168.9162,169.1128,168.7295,168.9162,22126.0
2023-04-18 15:30:00,171.87,172.54,171.7,172.35,114511.0,168.9261,169.5846,168.759,169.3978,114511.0
2023-04-19 09:30:00,172.31,172.47,171.32,171.33,11889.0,169.3585,169.5158,168.3855,168.3953,11889.0
2023-04-19 10:00:00,171.28,171.94,171.28,171.83,7914.0,168.3462,168.9949,168.3462,168.8867,7914.0
2023-04-19 10:30:00,171.78,172.39,171.78,172.21,4917.0,168.8376,169.4372,168.8376,169.2602,4917.0
2023-04-19 11:00:00,172.2,172.2,171.44,171.61,10034.0,169.2504,169.2504,168.5034,168.6705,10034.0
2023-04-19 11:30:00,171.64,172.33,171.43,172.22,11786.0,168.7,169.3782,168.4936,169.2701,11786.0
2023-04-19 12:00:00,172.33,172.7,172.33,172.57,12982.0,169.3782,169.7418,169.3782,169.6141,12982.0
2023-04-19 12:30:00,172.52,172.76,172.47,172.68,9395.0,169.5649,169.8008,169.5158,169.7222,9395.0
2023-04-19 13:00:00,172.77,173.07,172.69,172.93,15214.0,169.8106,170.1055,169.732,169.9679,15214.0
2023-04-19 13:30:00,172.96,173.26,172.89,173.17,14890.0,169.9974,170.2923,169.9286,170.2038,14890.0
2023-04-19 14:00:00,173.24,173.85,173.24,173.85,21312.0,170.2726,170.8721,170.2726,170.8721,21312.0
2023-04-19 14:30:00,173.85,173.93,173.28,173.91,25954.0,170.8721,170.9508,170.3119,170.9311,25954.0
2023-04-19 15:00:00,173.93,174.29,173.81,173.88,19284.0,170.9508,171.3046,170.8328,170.9016,19284.0
2023-04-19 15:30:00,173.84,173.86,173.15,173.56,47795.0,170.8623,170.882,170.1841,170.5871,47795.0
2023-04-20 09:30:00,172.5,172.5,171.29,171.66,14557.0,169.5453,169.5453,168.356,168.7197,14557.0
2023-04-20 10:00:00,171.55,172.55,171.28,172.55,17249.0,168.6115,169.5944,168.3462,169.5944,17249.0
2023-04-20 10:30:00,172.61,173.53,172.44,173.45,22430.0,169.6534,170.5576,169.4863,170.479,22430.0
2023-04-20 11:00:00,173.44,173.44,172.6,172.6,14562.0,170.4692,170.4692,169.6436,169.6436,14562.0
2023-04-20 11:30:00,172.59,173.05,172.42,172.97,7846.0,169.6337,170.0858,169.4666,170.0072,7846.0
2023-04-20 12:00:00,172.95,173.51,172.89,173.47,8829.0,169.9876,170.538,169.9286,170.4987,8829.0
2023-04-20 12:30:00,173.53,173.59,173.11,173.15,13366.0,170.5576,170.6166,170.1448,170.1841,13366.0
2023-04-20 13:00:00,173.18,173.59,173.16,173.28,8851.0,170.2136,170.6166,170.194,170.3119,8851.0
2023-04-20 13:30:00,173.3,173.41,173.08,173.16,10496.0,170.3316,170.4397,170.1153,170.194,10496.0
2023-04-20 14:00:00,173.09,173.14,172.83,172.87,14434.0,170.1252,170.1743,169.8696,169.9089,14434.0
2023-04-20 14:30:00,172.85,172.93,172.26,172.66,17589.0,169.8893,169.9679,169.3094,169.7025,17589.0
2023-04-20 15:00:00,172.65,172.73,171.82,172.01,31474.0,169.6927,169.7713,168.8769,169.0637,31474.0
2023-04-20 15:30:00,172.01,172.67,172.0,172.41,88712.0,169.0637,169.7124,169.0538,169.4568,88712.0
2023-04-21 09:30:00,172.65,172.85,171.34,171.66,25679.0,169.6927,169.8893,168.4051,168.7197,25679.0
2023-04-21 10:00:00,171.59,171.76,171.2,171.56,28314.0,168.6509,168.8179,168.2675,168.6214,28314.0
2023-04-21 10:30:00,171.56,171.64,170.24,170.25,26363.0,168.6214,168.7,167.324,167.3338,26363.0
2023-04-21 11:00:00,170.32,170.82,170.15,170.59,17358.0,167.4026,167.894,167.2355,167.668,17358.0
2023-04-21 11:30:00,170.62,170.66,170.07,170.34,27300.0,167.6975,167.7368,167.1569,167.4223,27300.0
2023-04-21 12:00:00,170.4,170.52,169.94,170.0,12902.0,167.4812,167.5992,167.0291,167.0881,12902.0
2023-04-21 12:30:00,169.96,170.11,169.74,170.02,21181.0,167.0488,167.1962,166.8325,167.1077,21181.0
2023-04-21 13:00:00,170.02,170.27,169.76,169.97,22882.0,167.1077,167.3535,166.8522,167.0586,22882.0
2023-04-21 13:30:00,170.0,170.4,169.91,170.14,32911.0,167.0881,167.4812,166.9996,167.2257,32911.0
2023-04-21 14:00:00,170.09,170.79,170.03,170.5,43960.0,167.1765,167.8646,167.1176,167.5795,43960.0
2023-04-21 14:30:00,170.51,171.33,170.46,171.28,33079.0,167.5894,168.3953,167.5402,168.3462,33079.0
2023-04-21 15:00:00,171.28,171.31,170.83,171.03,15946.0,168.3462,168.3757,167.9039,168.1004,15946.0
2023-04-21 15:30:00,171.02,171.17,170.52,171.15,110908.0,168.0906,168.238,167.5992,168.2184,110908.0
2023-04-24 09:30:00,171.98,172.76,171.43,171.87,13537.0,169.0342,169.8008,168.4936,168.9261,13537.0
2023-04-24 10:00:00,172.01,172.2,171.62,171.72,19238.0,169.0637,169.2504,168.6803,168.7786,19238.0
2023-04-24 10:30:00,171.78,172.23,171.01,171.01,20231.0,168.8376,169.2799,168.0808,168.0808,20231.0
2023-04-24 11:00:00,170.89,171.28,170.85,171.18,13548.0,167.9628,168.3462,167.9235,168.2479,13548.0
2023-04-24 11:30:00,171.16,171.49,171.12,171.23,11253.0,168.2282,168.5526,168.1889,168.297,11253.0
2023-04-24 12:00:00,171.15,171.45,170.94,171.13,22152.0,168.2184,168.5133,168.012,168.1987,22152.0
2023-04-24 12:30:00,171.08,171.49,171.08,171.45,11433.0,168.1496,168.5526,168.1496,168.5133,11433.0
2023-04-24 13:00:00,171.47,171.53,171.15,171.37,18363.0,168.5329,168.5919,168.2184,168.4346,18363.0
2023-04-24 13:30:00,171.3,171.37,171.19,171.33,10352.0,168.3658,168.4346,168.2577,168.3953,10352.0
2023-04-24 14:00:00,171.35,171.35,170.66,170.75,14915.0,168.415,168.415,167.7368,167.8252,14915.0
2023-04-24 14:30:00,170.75,171.04,170.55,170.95,28642.0,167.8252,168.1103,167.6287,168.0218,28642.0
2023-04-24 15:00:00,170.98,171.25,170.94,171.24,27268.0,168.0513,168.3167,168.012,168.3069,27268.0
2023-04-24 15:30:00,171.2,171.55,170.88,171.3,80144.0,168.2675,168.6115,167.953,168.3658,80144.0
2023-04-25 09:30:00,170.46,171.07,170.11,170.12,26096.0,167.5402,168.1398,167.1962,167.206,26096.0
2023-04-25 10:00:00,170.23,170.39,169.82,169.83,13564.0,167.3142,167.4714,166.9112,166.921,13564.0
2023-04-25 10:30:00,169.84,170.38,169.7,170.36,10909.0,166.9308,167.4616,166.7932,167.4419,10909.0
2023-04-25 11:00:00,170.26,170.35,169.76,169.76,12331.0,167.3436,167.4321,166.8522,166.8522,12331.0
2023-04-25 11:30:00,169.72,169.92,169.63,169.7,8849.0,166.8129,167.0095,166.7244,166.7932,8849.0
2023-04-25 12:00:00,169.68,170.12,169.61,170.12,10925.0,166.7736,167.206,166.7048,167.206,10925.0
2023-04-25 12:30:00,170.14,170.39,169.99,170.1,10356.0,167.2257,167.4714,167.0783,167.1864,10356.0
2023-04-25 13:00:00,170.11,170.29,169.38,169.52,17236.0,167.1962,167.3731,166.4787,166.6163,17236.0
2023-04-25 13:30:00,169.5,169.89,169.46,169.5,10442.0,166.5967,166.98,166.5573,166.5967,10442.0
2023-04-25 14:00:00,169.5,169.86,169.4,169.83,10227.0,166.5967,166.9505,166.4984,166.921,10227.0
2023-04-25 14:30:00,169.79,170.0,169.44,169.44,16494.0,166.8817,167.0881,166.5377,166.5377,16494.0
2023-04-25 15:00:00,169.56,170.28,169.45,170.12,18373.0,166.6556,167.3633,166.5475,167.206,18373.0
2023-04-25 15:30:00,170.13,170.16,169.58,169.7,45285.0,167.2159,167.2453,166.6753,166.7932,45285.0
2023-04-26 09:30:00,168.21,169.23,168.21,168.73,14980.0,165.3288,166.3313,165.3288,165.8398,14980.0
2023-04-26 10:00:00,168.52,168.75,167.44,168.32,22234.0,165.6334,165.8595,164.5719,165.4369,22234.0
2023-04-26 10:30:00,168.33,168.37,167.28,167.28,31754.0,165.4467,165.486,164.4147,164.4147,31754.0
2023-04-26 11:00:00,167.37,168.27,167.37,168.01,13843.0,164.5031,165.3877,164.5031,165.1322,13843.0
2023-04-26 11:30:00,167.96,167.97,167.28,167.6,20335.0,165.083,165.0929,164.4147,164.7292,20335.0
2023-04-26 12:00:00,167.58,168.07,167.58,167.71,9722.0,164.7095,165.1911,164.7095,164.8373,9722.0
2023-04-26 12:30:00,167.76,167.91,167.56,167.75,10641.0,164.8865,165.0339,164.6899,164.8766,10641.0
2023-04-26 13:00:00,167.86,167.98,167.74,167.8,11543.0,164.9847,165.1027,164.8668,164.9258,11543.0
2023-04-26 13:30:00,167.81,168.08,167.46,167.56,26631.0,164.9356,165.201,164.5916,164.6899,26631.0
2023-04-26 14:00:00,167.5,167.52,166.87,167.49,12584.0,164.6309,164.6506,164.0117,164.6211,12584.0
2023-04-26 14:30:00,167.59,167.59,166.96,167.15,26251.0,164.7194,164.7194,164.1002,164.2869,26251.0
2023-04-26 15:00:00,167.16,167.49,166.74,167.1,18275.0,164.2967,164.6211,163.8839,164.2378,18275.0
2023-04-26 15:30:00,167.11,167.2,166.43,166.61,84152.0,164.2476,164.3361,163.5792,163.7562,84152.0
2023-04-27 09:30:00,166.66,168.36,166.54,168.26,26338.0,163.8053,165.4762,163.6874,165.3779,26338.0
2023-04-27 10:00:00,168.14,169.03,167.85,169.03,31815.0,165.26,166.1347,164.9749,166.1347,31815.0
2023-04-27 10:30:00,169.12,169.2,168.56,168.56,33541.0,166.2232,166.3018,165.6728,165.6728,33541.0
2023-04-27 11:00:00,168.59,169.6,168.44,169.6,26471.0,165.7022,166.6949,165.5548,166.6949,26471.0
2023-04-27 11:30:00,169.59,170.3,169.55,170.25,29239.0,166.6851,167.383,166.6458,167.3338,29239.0
2023-04-27 12:00:00,170.36,170.61,170.36,170.58,15024.0,167.4419,167.6876,167.4419,167.6582,15024.0
2023-04-27 12:30:00,170.54,170.9,170.32,170.73,10524.0,167.6188,167.9727,167.4026,167.8056,10524.0
2023-04-27 13:00:00,170.81,171.1,170.5,170.93,11690.0,167.8842,168.1692,167.5795,168.0022,11690.0
2023-04-27 13:30:00,170.93,171.22,170.86,171.13,8028.0,168.0022,168.2872,167.9334,168.1987,8028.0
2023-04-27 14:00:00,171.11,171.6,171.07,171.57,15824.0,168.1791,168.6607,168.1398,168.6312,15824.0
2023-04-27 14:30:00,171.58,172.53,171.54,172.53,23657.0,168.641,169.5748,168.6017,169.5748,23657.0
2023-04-27 15:00:00,172.58,172.64,172.36,172.59,17558.0,169.6239,169.6829,169.4077,169.6337,17558.0
2023-04-27 15:30:00,172.58,173.04,172.41,172.98,77865.0,169.6239,170.076,169.4568,170.017,77865.0
2023-04-28 09:30:00,172.27,174.59,172.27,174.05,17612.0,169.3192,171.5995,169.3192,171.0687,17612.0
2023-04-28 10:00:00,173.88,174.63,173.75,174.54,14580.0,170.9016,171.6388,170.7739,171.5503,14580.0
2023-04-28 10:30:00,174.55,174.81,173.68,173.75,18398.0,171.5602,171.8157,170.7051,170.7739,18398.0
2023-04-28 11:00:00,173.75,174.85,173.39,174.72,9384.0,170.7739,171.855,170.42,171.7272,9384.0
2023-04-28 11:30:00,174.68,175.0,174.53,174.92,12146.0,171.6879,172.0024,171.5405,171.9238,12146.0
2023-04-28 12:00:00,175.0,175.0,174.53,174.78,13230.0,172.0024,172.0024,171.5405,171.7862,13230.0
2023-04-28 12:30:00,174.78,174.98,174.55,174.92,10562.0,171.7862,171.9828,171.5602,171.9238,10562.0
2023-04-28 13:00:00,174.87,175.15,174.58,174.59,10729.0,171.8747,172.1499,171.5896,171.5995,10729.0
2023-04-28 13:30:00,174.64,174.84,174.23,174.39,11857.0,171.6486,171.8452,171.2456,171.4029,11857.0
2023-04-28 14:00:00,174.41,174.71,174.23,174.55,19035.0,171.4226,171.7174,171.2456,171.5602,19035.0
2023-04-28 14:30:00,174.6,174.6,174.12,174.27,13215.0,171.6093,171.6093,171.1375,171.285,13215.0
2023-04-28 15:00:00,174.33,174.86,174.33,174.58,20052.0,171.3439,171.8648,171.3439,171.5896,20052.0
2023-04-28 15:30:00,174.64,175.28,174.44,175.14,86431.0,171.6486,172.2777,171.452,172.14,86431.0
2023-05-01 09:30:00,174.17,176.41,174.17,176.0,18190.0,171.1867,173.3883,171.1867,172.9853,18190.0
2023-05-01 10:00:00,175.86,177.79,175.55,176.73,47605.0,172.8477,174.7447,172.543,173.7028,47605.0
2023-05-01 10:30:00,176.78,177.69,176.65,177.16,28966.0,173.752,174.6464,173.6242,174.1254,28966.0
2023-05-01 11:00:00,177.11,177.37,176.72,177.03,29405.0,174.0763,174.3319,173.693,173.9977,29405.0
2023-05-01 11:30:00,177.02,177.38,177.02,177.2,10023.0,173.9878,174.3417,173.9878,174.1648,10023.0
2023-05-01 12:00:00,177.13,177.47,177.05,177.39,41403.0,174.096,174.4301,174.0173,174.3515,41403.0
2023-05-01 12:30:00,177.39,177.78,177.17,177.22,19525.0,174.3515,174.7348,174.1353,174.1844,19525.0
2023-05-01 13:00:00,177.15,177.36,176.74,176.76,25740.0,174.1156,174.322,173.7126,173.7323,25740.0
2023-05-01 13:30:00,176.76,177.28,176.63,177.18,14025.0,173.7323,174.2434,173.6045,174.1451,14025.0
2023-05-01 14:00:00,177.27,177.28,176.82,177.21,19583.0,174.2336,174.2434,173.7913,174.1746,19583.0
2023-05-01 14:30:00,177.2,177.25,176.98,177.23,32131.0,174.1648,174.2139,173.9485,174.1942,32131.0
2023-05-01 15:00:00,177.26,177.36,176.92,177.18,26841.0,174.2237,174.322,173.8896,174.1451,26841.0
2023-05-01 15:30:00,177.21,177.66,176.62,177.5,133938.0,174.1746,174.6169,173.5947,174.4596,133938.0
2023-05-02 09:30:00,176.75,177.18,176.37,176.72,18433.0,173.7225,174.1451,173.349,173.693,18433.0
2023-05-02 10:00:00,176.84,177.29,176.09,176.4,56326.0,173.8109,174.2532,173.0738,173.3785,56326.0
2023-05-02 10:30:00,176.4,176.59,175.91,176.03,66683.0,173.3785,173.5652,172.8969,173.0148,66683.0
2023-05-02 11:00:00,176.11,176.12,175.31,175.44,32094.0,173.0934,173.1033,172.3071,172.4349,32094.0
2023-05-02 11:30:00,175.44,176.8,174.78,176.63,20705.0,172.4349,173.7716,171.7862,173.6045,20705.0
2023-05-02 12:00:00,176.68,177.21,176.54,177.2,21992.0,173.6537,174.1746,173.5161,174.1648,21992.0
2023-05-02 12:30:00,177.16,177.45,176.73,177.32,21296.0,174.1254,174.4105,173.7028,174.2827,21296.0
2023-05-02 13:00:00,177.28,178.54,177.27,178.45,32475.0,174.2434,175.4818,174.2336,175.3934,32475.0
2023-05-02 13:30:00,178.46,178.83,178.42,178.63,31137.0,175.4032,175.7668,175.3639,175.5703,31137.0
2023-05-02 14:00:00,178.64,178.64,177.71,178.51,46444.0,175.5801,175.5801,174.666,175.4523,46444.0
2023-05-02 14:30:00,178.55,179.14,178.28,178.95,71771.0,175.4916,176.0715,175.2263,175.8848,71771.0
2023-05-02 15:00:00,179.0,179.5,178.95,179.4,51338.0,175.9339,176.4254,175.8848,176.3271,51338.0
2023-05-02 15:30:00,179.43,179.55,178.83,179.31,138360.0,176.3566,176.4745,175.7668,176.2386,138360.0
2023-05-03 09:30:00,180.0,182.58,179.76,182.5,35212.0,176.9168,179.4526,176.6809,179.374,35212.0
2023-05-03 10:00:00,182.6,182.64,181.21,182.14,46978.0,179.4723,179.5116,178.1061,179.0201,46978.0
2023-05-03 10:30:00,182.09,182.24,180.88,181.22,34569.0,178.971,179.1184,177.7817,178.1159,34569.0
2023-05-03 11:00:00,181.19,181.5,180.75,180.99,26035.0,178.0864,178.3911,177.654,177.8898,26035.0
2023-05-03 11:30:00,181.0,181.67,180.91,181.22,26015.0,177.8997,178.5582,177.8112,178.1159,26015.0
2023-05-03 12:00:00,181.28,181.28,180.47,180.92,27178.0,178.1749,178.1749,177.3788,177.821,27178.0
2023-05-03 12:30:00,180.91,181.45,180.79,181.45,44653.0,177.8112,178.342,177.6933,178.342,44653.0
2023-05-03 13:00:00,181.47,181.55,181.09,181.23,26708.0,178.3616,178.4403,177.9881,178.1257,26708.0
2023-05-03 13:30:00,181.22,181.39,180.74,180.97,55341.0,178.1159,178.283,177.6441,177.8702,55341.0
2023-05-03 14:00:00,180.72,182.12,180.6,181.52,58202.0,177.6245,179.0005,177.5065,178.4108,58202.0
2023-05-03 14:30:00,181.52,182.33,180.57,182.05,54371.0,178.4108,179.2069,177.477,178.9317,54371.0
2023-05-03 15:00:00,181.97,181.98,179.66,179.81,70102.0,178.8531,178.8629,176.5826,176.7301,70102.0
2023-05-03 15:30:00,179.71,179.98,178.54,178.58,171480.0,176.6318,176.8971,175.4818,175.5211,171480.0
2023-05-04 09:30:00,194.9,199.1,187.2,189.25,307466.0,191.5616,195.6896,183.9935,186.0084,307466.0
2023-05-04 10:00:00,189.42,191.53,188.5,191.09,100724.0,186.1754,188.2493,185.2712,187.8168,100724.0
2023-05-04 10:30:00,191.38,192.42,189.01,189.91,118554.0,188.1019,189.1241,185.7725,186.6571,118554.0
2023-05-04 11:00:00,189.89,191.01,187.77,189.42,99664.0,186.6374,187.7382,184.5537,186.1754,99664.0
2023-05-04 11:30:00,189.53,191.95,188.57,191.0,113557.0,186.2836,188.6621,185.34,187.7284,113557.0
2023-05-04 12:00:00,190.91,192.41,190.05,191.92,46055.0,187.6399,189.1142,186.7947,188.6326,46055.0
2023-05-04 12:30:00,191.92,192.84,191.15,192.79,44382.0,188.6326,189.5369,187.8758,189.4877,44382.0
2023-05-04 13:00:00,192.9,194.07,192.07,193.9,69251.0,189.5958,190.7458,188.7801,190.5787,69251.0
2023-05-04 13:30:00,193.86,194.05,192.84,193.1,61356.0,190.5394,190.7261,189.5369,189.7924,61356.0
2023-05-04 14:00:00,193.17,193.17,191.27,191.66,84991.0,189.8612,189.8612,187.9938,188.3771,84991.0
2023-05-04 14:30:00,191.66,191.84,190.61,190.68,62541.0,188.3771,188.554,187.3451,187.4139,62541.0
2023-05-04 15:00:00,190.65,191.75,190.15,190.25,117207.0,187.3844,188.4655,186.8929,186.9912,117207.0
2023-05-04 15:30:00,190.34,191.0,189.96,190.15,318555.0,187.0797,187.7284,186.7062,186.8929,318555.0
2023-05-05 09:30:00,192.98,194.75,192.16,194.58,52664.0,189.6745,191.4142,188.8685,191.2471,52664.0
2023-05-05 10:00:00,194.48,194.68,192.29,192.65,41202.0,191.1488,191.3453,188.9963,189.3501,41202.0
2023-05-05 10:30:00,192.81,192.97,191.48,191.69,27650.0,189.5074,189.6646,188.2002,188.4066,27650.0
2023-05-05 11:00:00,191.77,192.34,191.0,192.21,33177.0,188.4852,189.0454,187.7284,188.9177,33177.0
2023-05-05 11:30:00,192.13,193.75,192.12,193.71,41774.0,188.839,190.4313,188.8292,190.392,41774.0
2023-05-05 12:00:00,193.71,194.34,193.47,194.06,57707.0,190.392,191.0112,190.1561,190.736,57707.0
2023-05-05 12:30:00,194.09,194.34,193.67,194.25,26009.0,190.7655,191.0112,190.3526,190.9227,26009.0
2023-05-05 13:00:00,194.25,194.42,193.94,194.32,24236.0,190.9227,191.0898,190.618,190.9915,24236.0
2023-05-05 13:30:00,194.44,194.89,194.13,194.89,54377.0,191.1095,191.5518,190.8048,191.5518,54377.0
2023-05-05 14:00:00,194.96,195.05,193.84,193.85,62036.0,191.6206,191.709,190.5197,190.5296,62036.0
2023-05-05 14:30:00,193.97,194.54,193.96,194.26,25654.0,190.6475,191.2077,190.6377,190.9325,25654.0
2023-05-05 15:00:00,194.33,194.54,193.71,194.54,46026.0,191.0013,191.2077,190.392,191.2077,46026.0
2023-05-05 15:30:00,194.46,194.49,193.54,193.65,101270.0,191.1291,191.1586,190.2249,190.333,101270.0
2023-05-08 09:30:00,193.7,194.44,192.78,194.03,27857.0,190.3821,191.1095,189.4779,190.7065,27857.0
2023-05-08 10:00:00,193.9,194.71,193.46,193.65,20257.0,190.5787,191.3748,190.1462,190.333,20257.0
2023-05-08 10:30:00,193.79,193.96,192.94,192.98,12165.0,190.4706,190.6377,189.6352,189.6745,12165.0
2023-05-08 11:00:00,192.95,193.44,192.95,192.97,13408.0,189.645,190.1266,189.645,189.6646,13408.0
2023-05-08 11:30:00,192.91,193.59,192.75,193.59,15170.0,189.6057,190.274,189.4484,190.274,15170.0
2023-05-08 12:00:00,193.59,193.87,193.02,193.37,11474.0,190.274,190.5492,189.7138,190.0578,11474.0
2023-05-08 12:30:00,193.4,193.57,193.21,193.37,9342.0,190.0873,190.2544,189.9005,190.0578,9342.0
2023-05-08 13:00:00,193.4,193.56,193.23,193.41,10572.0,190.0873,190.2445,189.9202,190.0971,10572.0
2023-05-08 13:30:00,193.45,193.91,193.12,193.88,23604.0,190.1364,190.5885,189.8121,190.5591,23604.0
2023-05-08 14:00:00,193.93,194.06,193.17,193.59,13123.0,190.6082,190.736,189.8612,190.274,13123.0
2023-05-08 14:30:00,193.65,193.78,193.31,193.4,15457.0,190.333,190.4608,189.9988,190.0873,15457.0
2023-05-08 15:00:00,193.42,193.42,192.64,192.79,13331.0,190.1069,190.1069,189.3403,189.4877,13331.0
2023-05-08 15:30:00,192.82,193.4,192.82,192.89,56786.0,189.5172,190.0873,189.5172,189.586,56786.0
2023-05-09 09:30:00,192.56,193.0,191.6,192.85,21001.0,189.2617,189.6941,188.3181,189.5467,21001.0
2023-05-09 10:00:00,192.85,192.93,192.22,192.49,14860.0,189.5467,189.6253,188.9275,189.1929,14860.0
2023-05-09 10:30:00,192.62,192.96,192.25,192.44,13919.0,189.3206,189.6548,188.957,189.1437,13919.0
2023-05-09 11:00:00,192.53,193.18,192.48,192.93,14728.0,189.2322,189.871,189.183,189.6253,14728.0
2023-05-09 11:30:00,192.97,193.34,192.76,192.79,10120.0,189.6646,190.0283,189.4582,189.4877,10120.0
2023-05-09 12:00:00,192.72,193.06,192.6,192.67,9875.0,189.4189,189.7531,189.301,189.3698,9875.0
2023-05-09 12:30:00,192.66,193.2,192.61,193.2,11372.0,189.36,189.8907,189.3108,189.8907,11372.0
2023-05-09 13:00:00,193.23,193.66,193.09,193.57,12839.0,189.9202,190.3428,189.7826,190.2544,12839.0
2023-05-09 13:30:00,193.62,193.96,193.62,193.96,12355.0,190.3035,190.6377,190.3035,190.6377,12355.0
2023-05-09 14:00:00,193.99,194.13,193.18,193.36,13029.0,190.6672,190.8048,189.871,190.048,13029.0
2023-05-09 14:30:00,193.42,193.69,193.25,193.29,12787.0,190.1069,190.3723,189.9398,189.9792,12787.0
2023-05-09 15:00:00,193.33,193.93,193.24,193.79,14594.0,190.0185,190.6082,189.93,190.4706,14594.0
2023-05-09 15:30:00,193.84,194.01,193.09,193.13,70233.0,190.5197,190.6868,189.7826,189.8219,70233.0
2023-05-10 09:30:00,194.99,195.59,192.85,193.81,43177.0,191.65,192.2398,189.5467,190.4903,43177.0
2023-05-10 10:00:00,194.0,194.48,193.0,193.16,20228.0,190.677,191.1488,189.6941,189.8514,20228.0
2023-05-10 10:30:00,193.39,193.39,192.36,192.36,12587.0,190.0774,190.0774,189.0651,189.0651,12587.0
2023-05-10 11:00:00,192.43,193.2,192.4,193.09,13315.0,189.1339,189.8907,189.1044,189.7826,13315.0
2023-05-10 11:30:00,193.04,193.43,192.91,193.21,16057.0,189.7334,190.1168,189.6057,189.9005,16057.0
2023-05-10 12:00:00,193.22,193.86,192.9,193.65,13868.0,189.9104,190.5394,189.5958,190.333,13868.0
2023-05-10 12:30:00,193.71,194.33,193.44,194.14,19191.0,190.392,191.0013,190.1266,190.8146,19191.0
2023-05-10 13:00:00,194.14,194.22,193.32,193.48,14269.0,190.8146,190.8932,190.0086,190.1659,14269.0
2023-05-10 13:30:00,193.41,194.33,193.41,194.19,18888.0,190.0971,191.0013,190.0971,190.8637,18888.0
2023-05-10 14:00:00,194.28,195.04,194.25,194.94,18168.0,190.9522,191.6992,190.9227,191.6009,18168.0
2023-05-10 14:30:00,194.91,195.74,194.91,195.18,32725.0,191.5714,192.3872,191.5714,191.8368,32725.0
2023-05-10 15:00:00,195.19,195.66,194.78,195.5,36178.0,191.8466,192.3086,191.4436,192.1513,36178.0
2023-05-10 15:30:00,195.44,196.34,195.42,196.06,95134.0,192.0923,192.9769,192.0727,192.7017,95134.0
2023-05-11 09:30:00,195.14,196.46,194.71,195.19,35666.0,191.7975,193.0949,191.3748,191.8466,35666.0
2023-05-11 10:00:00,195.17,195.42,194.24,195.29,15563.0,191.827,192.0727,190.9129,191.9449,15563.0
2023-05-11 10:30:00,195.41,195.78,194.96,195.16,18552.0,192.0628,192.4265,191.6206,191.8171,18552.0
2023-05-11 11:00:00,195.33,195.55,194.09,194.2,14885.0,191.9842,192.2004,190.7655,190.8736,14885.0
2023-05-11 11:30:00,194.29,194.57,194.11,194.3,11680.0,190.962,191.2372,190.7851,190.9719,11680.0
2023-05-11 12:00:00,194.39,194.57,194.09,194.22,9327.0,191.0603,191.2372,190.7655,190.8932,9327.0
2023-05-11 12:30:00,194.25,194.87,194.06,194.74,7235.0,190.9227,191.5321,190.736,191.4043,7235.0
2023-05-11 13:00:00,194.65,194.66,194.21,194.47,7969.0,191.3159,191.3257,190.8834,191.1389,7969.0
2023-05-11 13:30:00,194.43,195.06,194.18,194.69,10323.0,191.0996,191.7188,190.8539,191.3552,10323.0
2023-05-11 14:00:00,194.68,194.87,194.44,194.69,10652.0,191.3453,191.5321,191.1095,191.3552,10652.0
2023-05-11 14:30:00,194.75,195.18,194.66,194.98,11808.0,191.4142,191.8368,191.3257,191.6402,11808.0
2023-05-11 15:00:00,194.98,195.32,194.8,194.91,13810.0,191.6402,191.9744,191.4633,191.5714,13810.0
2023-05-11 15:30:00,194.85,195.07,194.44,194.82,41190.0,191.5124,191.7287,191.1095,191.483,41190.0
2023-05-12 09:30:00,194.81,196.32,194.81,195.62,13544.0,191.4731,192.9573,191.4731,192.2692,13544.0
2023-05-12 10:00:00,195.23,196.2,195.23,195.59,13438.0,191.8859,192.8393,191.8859,192.2398,13438.0
2023-05-12 10:30:00,195.56,195.92,195.01,195.58,16112.0,192.2103,192.5641,191.6697,192.2299,16112.0
2023-05-12 11:00:00,195.61,196.25,195.36,195.8,20120.0,192.2594,192.8885,192.0137,192.4462,20120.0
2023-05-12 11:30:00,195.79,196.07,195.21,195.49,10991.0,192.4363,192.7115,191.8663,192.1415,10991.0
2023-05-12 12:00:00,195.56,195.56,194.63,194.78,10645.0,192.2103,192.2103,191.2962,191.4436,10645.0
2023-05-12 12:30:00,194.72,194.89,194.1,194.3,5618.0,191.3847,191.5518,190.7753,190.9719,5618.0
2023-05-12 13:00:00,194.24,194.53,194.0,194.45,11421.0,190.9129,191.1979,190.677,191.1193,11421.0
2023-05-12 13:30:00,194.4,194.51,193.78,193.97,20519.0,191.0701,191.1783,190.4608,190.6475,20519.0
2023-05-12 14:00:00,194.0,194.16,193.51,193.71,9647.0,190.677,190.8343,190.1954,190.392,9647.0
2023-05-12 14:30:00,193.67,194.07,193.32,193.97,13802.0,190.3526,190.7458,190.0086,190.6475,13802.0
2023-05-12 15:00:00,193.96,194.28,193.81,194.07,17156.0,190.6377,190.9522,190.4903,190.7458,17156.0
2023-05-12 15:30:00,194.09,195.48,194.04,195.43,55415.0,190.7655,192.1316,190.7163,192.0825,55415.0
2023-05-15 09:30:00,195.42,195.8,194.71,194.8,18081.0,192.0727,192.4462,191.3748,191.4633,18081.0
2023-05-15 10:00:00,194.83,195.57,194.74,195.57,11177.0,191.4928,192.2201,191.4043,192.2201,11177.0
2023-05-15 10:30:00,195.56,195.83,195.12,195.31,16378.0,192.2103,192.4757,191.7778,191.9646,16378.0
2023-05-15 11:00:00,195.26,195.31,194.51,195.3,16946.0,191.9154,191.9646,191.1783,191.9547,16946.0
2023-05-15 11:30:00,195.37,195.59,194.72,194.82,6530.0,192.0235,192.2398,191.3847,191.483,6530.0
2023-05-15 12:00:00,194.93,195.23,194.81,195.21,5210.0,191.5911,191.8859,191.4731,191.8663,5210.0
2023-05-15 12:30:00,195.38,195.87,195.3,195.84,12091.0,192.0334,192.515,191.9547,192.4855,12091.0
2023-05-15 13:00:00,195.85,196.2,195.83,195.83,6909.0,192.4953,192.8393,192.4757,192.4757,6909.0
2023-05-15 13:30:00,195.77,195.9,195.23,195.32,18069.0,192.4167,192.5445,191.8859,191.9744,18069.0
2023-05-15 14:00:00,195.41,196.13,195.29,195.42,22450.0,192.0628,192.7705,191.9449,192.0727,22450.0
2023-05-15 14:30:00,195.44,195.75,195.33,195.44,27362.0,192.0923,192.397,191.9842,192.0923,27362.0
2023-05-15 15:00:00,195.4,195.75,195.27,195.67,26577.0,192.053,192.397,191.9252,192.3184,26577.0
2023-05-15 15:30:00,195.62,196.17,195.57,196.17,80984.0,192.2692,192.8098,192.2201,192.8098,80984.0
2023-05-16 09:30:00,195.6,196.21,194.69,194.84,34113.0,192.2496,192.8491,191.3552,191.5026,34113.0
2023-05-16 10:00:00,194.76,195.23,194.23,195.02,15658.0,191.424,191.8859,190.9031,191.6795,15658.0
2023-05-16 10:30:00,195.16,195.86,194.77,195.0,27982.0,191.8171,192.5051,191.4338,191.6599,27982.0
2023-05-16 11:00:00,195.22,195.48,194.85,195.26,26004.0,191.8761,192.1316,191.5124,191.9154,26004.0
2023-05-16 11:30:00,195.23,195.6,194.79,195.5,14840.0,191.8859,192.2496,191.4535,192.1513,14840.0
2023-05-16 12:00:00,195.54,195.62,195.2,195.56,15043.0,192.1906,192.2692,191.8564,192.2103,15043.0
2023-05-16 12:30:00,195.62,196.2,195.33,195.49,15083.0,192.2692,192.8393,191.9842,192.1415,15083.0
2023-05-16 13:00:00,195.51,196.04,195.36,195.57,9544.0,192.1611,192.6821,192.0137,192.2201,9544.0
2023-05-16 13:30:00,195.64,195.64,195.3,195.43,12578.0,192.2889,192.2889,191.9547,192.0825,12578.0
2023-05-16 14:00:00,195.42,195.59,195.16,195.35,15251.0,192.0727,192.2398,191.8171,192.0039,15251.0
2023-05-16 14:30:00,195.35,195.63,195.32,195.56,13839.0,192.0039,192.2791,191.9744,192.2103,13839.0
2023-05-16 15:00:00,195.53,195.88,195.5,195.84,21307.0,192.1808,192.5248,192.1513,192.4855,21307.0
2023-05-16 15:30:00,195.84,195.98,194.9,195.06,77902.0,192.4855,192.6231,191.5616,191.7188,77902.0
2023-05-17 09:30:00,196.17,196.49,194.78,195.0,13512.0,192.8098,193.1243,191.4436,191.6599,13512.0
2023-05-17 10:00:00,194.97,195.37,194.8,195.35,10649.0,191.6304,192.0235,191.4633,192.0039,10649.0
2023-05-17 10:30:00,195.27,195.61,194.98,195.27,11825.0,191.9252,192.2594,191.6402,191.9252,11825.0
2023-05-17 11:00:00,195.21,195.91,195.06,195.9,18524.0,191.8663,192.5543,191.7188,192.5445,18524.0
2023-05-17 11:30:00,195.94,196.05,195.46,195.46,13192.0,192.5838,192.6919,192.112,192.112,13192.0
2023-05-17 12:00:00,195.5,195.81,195.33,195.73,11601.0,192.1513,192.456,191.9842,192.3774,11601.0
2023-05-17 12:30:00,195.78,197.25,195.77,197.24,20018.0,192.4265,193.8713,192.4167,193.8615,20018.0
2023-05-17 13:00:00,197.31,197.43,196.49,196.49,11472.0,193.9303,194.0482,193.1243,193.1243,11472.0
2023-05-17 13:30:00,196.66,196.92,196.55,196.75,9865.0,193.2914,193.547,193.1833,193.3799,9865.0
2023-05-17 14:00:00,196.76,196.83,196.01,196.1,19914.0,193.3897,193.4585,192.6526,192.741,19914.0
2023-05-17 14:30:00,196.09,196.39,195.88,196.29,12424.0,192.7312,193.0261,192.5248,192.9278,12424.0
2023-05-17 15:00:00,196.35,196.88,196.09,196.27,21119.0,192.9867,193.5077,192.7312,192.9081,21119.0
2023-05-17 15:30:00,196.32,196.9,196.25,196.53,77525.0,192.9573,193.5273,192.8885,193.1637,77525.0
2023-05-18 09:30:00,196.36,197.01,194.51,194.89,34061.0,192.9966,193.6354,191.1783,191.5518,34061.0
2023-05-18 10:00:00,195.02,196.04,194.93,195.84,60151.0,191.6795,192.6821,191.5911,192.4855,60151.0
2023-05-18 10:30:00,195.84,196.64,195.84,196.49,33586.0,192.4855,193.2718,192.4855,193.1243,33586.0
2023-05-18 11:00:00,196.57,196.93,196.4,196.4,13481.0,193.203,193.5568,193.0359,193.0359,13481.0
2023-05-18 11:30:00,196.38,196.72,195.56,195.56,16706.0,193.0162,193.3504,192.2103,192.2103,16706.0
2023-05-18 12:00:00,195.57,195.86,195.22,195.63,18929.0,192.2201,192.5051,191.8761,192.2791,18929.0
2023-05-18 12:30:00,195.6,195.81,195.24,195.52,8792.0,192.2496,192.456,191.8958,192.171,8792.0
2023-05-18 13:00:00,195.72,195.87,195.41,195.53,9024.0,192.3675,192.515,192.0628,192.1808,9024.0
2023-05-18 13:30:00,195.38,196.02,195.35,195.48,12699.0,192.0334,192.6624,192.0039,192.1316,12699.0
2023-05-18 14:00:00,195.38,196.42,195.38,196.41,6799.0,192.0334,193.0555,192.0334,193.0457,6799.0
2023-05-18 14:30:00,196.42,196.87,196.42,196.72,9436.0,193.0555,193.4978,193.0555,193.3504,9436.0
2023-05-18 15:00:00,196.73,196.87,196.46,196.56,17609.0,193.3602,193.4978,193.0949,193.1931,17609.0
2023-05-18 15:30:00,196.59,197.12,196.47,196.58,130000.0,193.2226,193.7436,193.1047,193.2128,130000.0
2023-05-19 09:30:00,197.29,197.72,197.07,197.37,24071.0,193.9106,194.3333,193.6944,193.9893,24071.0
2023-05-19 10:00:00,197.2,197.41,196.25,196.41,21118.0,193.8222,194.0286,192.8885,193.0457,21118.0
2023-05-19 10:30:00,196.38,196.57,195.84,196.06,21760.0,193.0162,193.203,192.4855,192.7017,21760.0
2023-05-19 11:00:00,196.07,196.23,194.83,195.44,27613.0,192.7115,192.8688,191.4928,192.0923,27613.0
2023-05-19 11:30:00,195.34,195.44,194.45,195.05,17777.0,191.994,192.0923,191.1193,191.709,17777.0
2023-05-19 12:00:00,195.03,195.44,194.89,195.15,10918.0,191.6894,192.0923,191.5518,191.8073,10918.0
2023-05-19 12:30:00,194.95,195.91,194.5,195.74,13111.0,191.6107,192.5543,191.1684,192.3872,13111.0
2023-05-19 13:00:00,195.74,195.93,195.58,195.93,10306.0,192.3872,192.5739,192.2299,192.5739,10306.0
2023-05-19 13:30:00,195.91,195.92,195.41,195.41,8356.0,192.5543,192.5641,192.0628,192.0628,8356.0
2023-05-19 14:00:00,195.39,195.85,195.24,195.56,10535.0,192.0432,192.4953,191.8958,192.2103,10535.0
2023-05-19 14:30:00,195.57,196.9,195.57,196.9,31970.0,192.2201,193.5273,192.2201,193.5273,31970.0
2023-05-19 15:00:00,196.94,197.27,196.8,197.01,23746.0,193.5666,193.891,193.429,193.6354,23746.0
2023-05-19 15:30:00,197.0,197.67,196.98,197.23,98813.0,193.6256,194.2841,193.606,193.8517,98813.0
2023-05-22 09:30:00,197.44,198.0,196.4,196.49,10864.0,194.0581,194.6085,193.0359,193.1243,10864.0
2023-05-22 10:00:00,196.56,196.98,195.94,196.7,10790.0,193.1931,193.606,192.5838,193.3307,10790.0
2023-05-22 10:30:00,196.77,196.77,195.6,196.28,9688.0,193.3996,193.3996,192.2496,192.9179,9688.0
2023-05-22 11:00:00,196.34,197.09,196.21,196.99,22945.0,192.9769,193.7141,192.8491,193.6158,22945.0
2023-05-22 11:30:00,196.95,197.05,196.48,197.05,23890.0,193.5765,193.6748,193.1145,193.6748,23890.0
2023-05-22 12:00:00,197.15,197.4,196.57,196.83,23278.0,193.773,194.0188,193.203,193.4585,23278.0
2023-05-22 12:30:00,196.83,196.97,196.58,196.77,23883.0,193.4585,193.5961,193.2128,193.3996,23883.0
2023-05-22 13:00:00,196.78,197.27,196.66,197.03,27364.0,193.4094,193.891,193.2914,193.6551,27364.0
2023-05-22 13:30:00,196.91,197.27,196.73,197.18,11428.0,193.5372,193.891,193.3602,193.8025,11428.0
2023-05-22 14:00:00,197.22,197.48,197.08,197.42,14120.0,193.8418,194.0974,193.7042,194.0384,14120.0
2023-05-22 14:30:00,197.36,197.64,197.24,197.33,13024.0,193.9794,194.2546,193.8615,193.95,13024.0
2023-05-22 15:00:00,197.4,197.56,196.98,197.2,14694.0,194.0188,194.176,193.606,193.8222,14694.0
2023-05-22 15:30:00,197.16,197.35,196.96,197.31,79819.0,193.7829,193.9696,193.5863,193.9303,79819.0
2023-05-23 09:30:00,195.41,196.88,195.33,196.38,56571.0,192.0628,193.5077,191.9842,193.0162,56571.0
2023-05-23 10:00:00,196.42,196.74,196.25,196.71,33396.0,193.0555,193.3701,192.8885,193.3406,33396.0
2023-05-23 10:30:00,196.75,197.24,196.35,196.57,35416.0,193.3799,193.8615,192.9867,193.203,35416.0
2023-05-23 11:00:00,196.56,196.66,195.4,196.24,24275.0,193.1931,193.2914,192.053,192.8786,24275.0
2023-05-23 11:30:00,196.3,196.75,196.06,196.31,24437.0,192.9376,193.3799,192.7017,192.9474,24437.0
2023-05-23 12:00:00,196.52,196.52,195.81,196.21,38701.0,193.1538,193.1538,192.456,192.8491,38701.0
2023-05-23 12:30:00,196.22,196.32,195.76,195.79,52552.0,192.859,192.9573,192.4069,192.4363,52552.0
2023-05-23 13:00:00,195.78,196.23,195.42,195.7,34722.0,192.4265,192.8688,192.0727,192.3479,34722.0
2023-05-23 13:30:00,195.69,196.26,195.33,195.41,40853.0,192.338,192.8983,191.9842,192.0628,40853.0
2023-05-23 14:00:00,195.35,195.62,193.56,194.14,39694.0,192.0039,192.2692,190.2445,190.8146,39694.0
2023-05-23 14:30:00,194.17,195.05,194.1,195.0,27601.0,190.8441,191.709,190.7753,191.6599,27601.0
2023-05-23 15:00:00,194.96,195.77,194.22,195.74,49476.0,191.6206,192.4167,190.8932,192.3872,49476.0
2023-05-23 15:30:00,195.72,195.82,194.78,195.1,128552.0,192.3675,192.4658,191.4436,191.7582,128552.0
2023-05-24 09:30:00,194.19,194.19,192.18,192.74,34745.0,190.8637,190.8637,188.8882,189.4386,34745.0
2023-05-24 10:00:00,192.78,193.27,192.5,193.2,27010.0,189.4779,189.9595,189.2027,189.8907,27010.0
2023-05-24 10:30:00,193.22,193.81,192.79,192.79,45021.0,189.9104,190.4903,189.4877,189.4877,45021.0
2023-05-24 11:00:00,192.91,193.91,192.88,193.67,14275.0,189.6057,190.5885,189.5762,190.3526,14275.0
2023-05-24 11:30:00,193.59,193.91,193.08,193.08,20399.0,190.274,190.5885,189.7728,189.7728,20399.0
2023-05-24 12:00:00,193.09,193.22,192.81,192.91,7344.0,189.7826,189.9104,189.5074,189.6057,7344.0
2023-05-24 12:30:00,192.85,193.32,192.85,192.87,10394.0,189.5467,190.0086,189.5467,189.5664,10394.0
2023-05-24 13:00:00,192.91,192.99,192.36,192.86,19001.0,189.6057,189.6843,189.0651,189.5565,19001.0
2023-05-24 13:30:00,192.85,193.31,192.82,193.09,9795.0,189.5467,189.9988,189.5172,189.7826,9795.0
2023-05-24 14:00:00,193.16,193.46,192.55,192.66,7152.0,189.8514,190.1462,189.2518,189.36,7152.0
2023-05-24 14:30:00,192.63,193.09,192.58,192.87,13900.0,189.3305,189.7826,189.2813,189.5664,13900.0
2023-05-24 15:00:00,192.8,193.65,192.66,193.54,17255.0,189.4976,190.333,189.36,190.2249,17255.0
2023-05-24 15:30:00,193.59,194.11,193.11,194.07,122021.0,190.274,190.7851,189.8022,190.7458,122021.0
2023-05-25 09:30:00,194.25,194.57,193.51,194.37,13534.0,191.3435,191.6587,190.6146,191.4617,13534.0
2023-05-25 10:00:00,194.67,194.67,193.83,194.31,9929.0,191.7572,191.7572,190.9298,191.4026,9929.0
2023-05-25 10:30:00,194.38,194.5,193.71,193.77,12346.0,191.4716,191.5898,190.8116,190.8707,12346.0
2023-05-25 11:00:00,193.84,194.71,193.73,193.79,19589.0,190.9396,191.7966,190.8313,190.8904,19589.0
2023-05-25 11:30:00,193.87,194.51,193.62,194.5,13277.0,190.9692,191.5996,190.7229,191.5898,13277.0
2023-05-25 12:00:00,194.58,195.42,194.45,195.01,12221.0,191.6686,192.496,191.5405,192.0921,12221.0
2023-05-25 12:30:00,195.0,195.43,194.89,194.94,12466.0,192.0823,192.5059,191.9739,192.0232,12466.0
2023-05-25 13:00:00,194.93,195.41,194.86,195.36,12054.0,192.0133,192.4862,191.9444,192.4369,12054.0
2023-05-25 13:30:00,195.4,195.6,194.9,195.14,13931.0,192.4763,192.6733,191.9838,192.2202,13931.0
2023-05-25 14:00:00,195.19,195.86,194.87,195.18,19821.0,192.2694,192.9294,191.9542,192.2596,19821.0
2023-05-25 14:30:00,195.14,195.14,194.29,194.94,68205.0,192.2202,192.2202,191.3829,192.0232,68205.0
2023-05-25 15:00:00,195.0,195.5,194.94,195.29,36963.0,192.0823,192.5748,192.0232,192.3679,36963.0
2023-05-25 15:30:00,195.27,195.45,194.69,195.11,65451.0,192.3482,192.5256,191.7769,192.1906,65451.0
2023-05-26 09:30:00,195.5,196.4,194.88,195.25,35958.0,192.5748,193.4613,191.9641,192.3285,35958.0
2023-05-26 10:00:00,195.11,195.5,194.75,195.4,15710.0,192.1906,192.5748,191.836,192.4763,15710.0
2023-05-26 10:30:00,195.38,195.38,194.48,194.5,6410.0,192.4566,192.4566,191.5701,191.5898,6410.0
2023-05-26 11:00:00,194.65,194.68,193.94,194.19,13496.0,191.7375,191.7671,191.0381,191.2844,13496.0
2023-05-26 11:30:00,194.37,194.46,193.57,193.74,11866.0,191.4617,191.5504,190.6737,190.8411,11866.0
2023-05-26 12:00:00,193.74,194.37,193.69,194.26,8033.0,190.8411,191.4617,190.7919,191.3534,8033.0
2023-05-26 12:30:00,194.27,194.5,194.06,194.11,15148.0,191.3632,191.5898,191.1564,191.2056,15148.0
2023-05-26 13:00:00,194.1,194.53,194.08,194.16,9815.0,191.1958,191.6193,191.1761,191.2549,9815.0
2023-05-26 13:30:00,194.25,194.41,193.76,193.96,6290.0,191.3435,191.5011,190.8608,191.0578,6290.0
2023-05-26 14:00:00,193.94,194.55,193.74,194.48,8380.0,191.0381,191.639,190.8411,191.5701,8380.0
2023-05-26 14:30:00,194.52,195.1,194.43,194.87,57384.0,191.6095,192.1808,191.5208,191.9542,57384.0
2023-05-26 15:00:00,194.93,195.3,194.93,195.03,13585.0,192.0133,192.3778,192.0133,192.1118,13585.0
2023-05-26 15:30:00,195.07,195.96,194.99,195.81,150255.0,192.1512,193.0279,192.0724,192.8802,150255.0
2023-05-30 09:30:00,195.49,196.65,194.73,196.25,17267.0,192.565,193.7076,191.8163,193.3136,17267.0
2023-05-30 10:00:00,196.13,196.13,194.85,195.11,22760.0,193.1954,193.1954,191.9345,192.1906,22760.0
2023-05-30 10:30:00,195.0,195.07,194.27,194.51,22158.0,192.0823,192.1512,191.3632,191.5996,22158.0
2023-05-30 11:00:00,194.53,194.96,193.88,194.17,12106.0,191.6193,192.0429,190.979,191.2647,12106.0
2023-05-30 11:30:00,194.17,194.73,194.08,194.63,8511.0,191.2647,191.8163,191.1761,191.7178,8511.0
2023-05-30 12:00:00,194.63,194.72,194.22,194.27,7572.0,191.7178,191.8065,191.314,191.3632,7572.0
2023-05-30 12:30:00,194.22,194.39,193.9,194.17,9692.0,191.314,191.4814,190.9987,191.2647,9692.0
2023-05-30 13:00:00,194.14,194.25,193.8,193.84,8427.0,191.2352,191.3435,190.9002,190.9396,8427.0
2023-05-30 13:30:00,193.62,194.6,193.62,194.15,8691.0,190.7229,191.6883,190.7229,191.245,8691.0
2023-05-30 14:00:00,194.29,195.25,194.15,195.25,12125.0,191.3829,192.3285,191.245,192.3285,12125.0
2023-05-30 14:30:00,195.19,195.88,195.19,195.53,15994.0,192.2694,192.9491,192.2694,192.6044,15994.0
2023-05-30 15:00:00,195.34,195.53,195.0,195.36,12204.0,192.4172,192.6044,192.0823,192.4369,12204.0
2023-05-30 15:30:00,195.43,196.02,194.87,195.96,125974.0,192.5059,193.087,191.9542,193.0279,125974.0
2023-05-31 09:30:00,195.45,196.33,194.11,194.99,20544.0,192.5256,193.3924,191.2056,192.0724,20544.0
2023-05-31 10:00:00,194.78,195.05,194.29,194.65,37599.0,191.8656,192.1315,191.3829,191.7375,37599.0
2023-05-31 10:30:00,194.68,194.93,193.61,194.06,32523.0,191.7671,192.0133,190.7131,191.1564,32523.0
2023-05-31 11:00:00,194.01,194.37,193.8,193.98,13991.0,191.1071,191.4617,190.9002,191.0775,13991.0
2023-05-31 11:30:00,194.05,194.52,193.9,193.91,8562.0,191.1465,191.6095,190.9987,191.0086,8562.0
2023-05-31 12:00:00,193.95,194.84,193.86,194.63,8754.0,191.048,191.9247,190.9593,191.7178,8754.0
2023-05-31 12:30:00,194.57,195.45,194.57,195.38,12131.0,191.6587,192.5256,191.6587,192.4566,12131.0
2023-05-31 13:00:00,195.31,195.4,195.08,195.37,8566.0,192.3876,192.4763,192.1611,192.4468,8566.0
2023-05-31 13:30:00,195.37,195.51,194.88,195.0,15716.0,192.4468,192.5847,191.9641,192.0823,15716.0
2023-05-31 14:00:00,194.98,195.91,194.63,195.91,25497.0,192.0626,192.9787,191.7178,192.9787,25497.0
2023-05-31 14:30:00,195.89,195.94,195.19,195.19,13460.0,192.959,193.0082,192.2694,192.2694,13460.0
2023-05-31 15:00:00,195.16,195.61,195.11,195.43,14826.0,192.2399,192.6832,192.1906,192.5059,14826.0
2023-05-31 15:30:00,195.41,195.73,194.77,195.48,136959.0,192.4862,192.8014,191.8557,192.5551,136959.0
2023-06-01 09:30:00,195.35,195.73,194.48,195.33,22699.0,192.427,192.8014,191.5701,192.4073,22699.0
2023-06-01 10:00:00,195.32,196.18,195.32,196.07,27097.0,192.3975,193.2446,192.3975,193.1363,27097.0
2023-06-01 10:30:00,196.07,197.23,195.84,196.7,31059.0,193.1363,194.2789,192.9097,193.7568,31059.0
2023-06-01 11:00:00,196.71,197.13,196.45,197.03,20820.0,193.7667,194.1804,193.5106,194.0819,20820.0
2023-06-01 11:30:00,196.99,197.14,196.72,197.0,16829.0,194.0425,194.1903,193.7766,194.0524,16829.0
2023-06-01 12:00:00,196.74,196.75,196.35,196.74,9983.0,193.7963,193.8061,193.4121,193.7963,9983.0
2023-06-01 12:30:00,196.78,197.29,196.67,197.27,18595.0,193.8357,194.338,193.7273,194.3183,18595.0
2023-06-01 13:00:00,197.23,197.8,197.21,197.55,24900.0,194.2789,194.8404,194.2592,194.5941,24900.0
2023-06-01 13:30:00,197.48,198.76,197.45,198.41,23728.0,194.5252,195.786,194.4956,195.4413,23728.0
2023-06-01 14:00:00,198.45,198.53,197.83,198.04,19760.0,195.4807,195.5595,194.8699,195.0768,19760.0
2023-06-01 14:30:00,198.09,198.3,197.91,198.2,18070.0,195.1261,195.3329,194.9487,195.2344,18070.0
2023-06-01 15:00:00,198.21,198.42,198.15,198.16,20775.0,195.2443,195.4511,195.1852,195.195,20775.0
2023-06-01 15:30:00,198.19,198.8,197.79,198.74,129647.0,195.2246,195.8254,194.8305,195.7663,129647.0
2023-06-02 09:30:00,199.99,201.28,199.03,200.28,60487.0,196.9976,198.2683,196.052,197.2833,60487.0
2023-06-02 10:00:00,200.37,201.77,199.92,201.03,43270.0,197.3719,198.751,196.9287,198.0221,43270.0
2023-06-02 10:30:00,201.08,201.09,200.42,200.72,21507.0,198.0713,198.0812,197.4212,197.7167,21507.0
2023-06-02 11:00:00,200.69,201.31,200.31,200.64,52307.0,197.6871,198.2979,197.3128,197.6379,52307.0
2023-06-02 11:30:00,200.63,201.21,200.33,200.71,32911.0,197.628,198.1994,197.3325,197.7068,32911.0
2023-06-02 12:00:00,200.75,201.63,200.49,201.63,17475.0,197.7463,198.6131,197.4901,198.6131,17475.0
2023-06-02 12:30:00,201.66,201.99,201.45,201.92,19827.0,198.6426,198.9677,198.4358,198.8987,19827.0
2023-06-02 13:00:00,201.92,202.24,201.71,201.86,19488.0,198.8987,199.214,198.6919,198.8396,19488.0
2023-06-02 13:30:00,201.93,201.95,201.34,201.83,17518.0,198.9086,198.9283,198.3274,198.8101,17518.0
2023-06-02 14:00:00,201.81,202.4,201.77,202.13,17785.0,198.7904,199.3716,198.751,199.1056,17785.0
2023-06-02 14:30:00,202.15,202.72,202.09,202.42,35415.0,199.1253,199.6868,199.0662,199.3913,35415.0
2023-06-02 15:00:00,202.48,202.81,202.05,202.05,24250.0,199.4504,199.7754,199.0268,199.0268,24250.0
2023-06-02 15:30:00,201.98,202.77,201.84,202.72,112840.0,198.9578,199.736,198.8199,199.6868,112840.0
2023-06-05 09:30:00,202.18,202.49,201.19,201.64,20094.0,199.1549,199.4602,198.1797,198.6229,20094.0
2023-06-05 10:00:00,201.66,202.45,201.02,202.23,25280.0,198.6426,199.4208,198.0122,199.2041,25280.0
2023-06-05 10:30:00,202.45,202.91,202.16,202.42,26687.0,199.4208,199.8739,199.1352,199.3913,26687.0
2023-06-05 11:00:00,202.72,203.49,202.64,203.11,26158.0,199.6868,200.4453,199.608,200.0709,26158.0
2023-06-05 11:30:00,203.11,203.91,203.11,203.53,21016.0,200.0709,200.859,200.0709,200.4847,21016.0
2023-06-05 12:00:00,203.53,203.95,203.4,203.72,21539.0,200.4847,200.8984,200.3566,200.6718,21539.0
2023-06-05 12:30:00,203.72,204.3,203.69,204.3,22400.0,200.6718,201.2431,200.6423,201.2431,22400.0
2023-06-05 13:00:00,204.3,204.3,203.43,203.66,24603.0,201.2431,201.2431,200.3862,200.6127,24603.0
2023-06-05 13:30:00,203.58,203.66,203.23,203.45,33577.0,200.5339,200.6127,200.1891,200.4059,33577.0
2023-06-05 14:00:00,203.47,203.47,202.65,203.11,23080.0,200.4256,200.4256,199.6178,200.0709,23080.0
2023-06-05 14:30:00,203.12,203.12,202.15,202.41,25756.0,200.0808,200.0808,199.1253,199.3814,25756.0
2023-06-05 15:00:00,202.36,202.43,201.86,202.05,23822.0,199.3322,199.4011,198.8396,199.0268,23822.0
2023-06-05 15:30:00,202.04,202.94,202.04,202.22,81410.0,199.0169,199.9035,199.0169,199.1943,81410.0
2023-06-06 09:30:00,202.56,204.11,202.27,204.11,26143.0,199.5292,201.056,199.2435,201.056,26143.0
2023-06-06 10:00:00,204.28,205.92,204.28,205.53,42532.0,201.2234,202.8389,201.2234,202.4547,42532.0
2023-06-06 10:30:00,205.62,206.67,205.6,206.28,28447.0,202.5434,203.5777,202.5237,203.1935,28447.0
2023-06-06 11:00:00,206.26,206.33,204.71,205.02,43793.0,203.1738,203.2428,201.647,201.9524,43793.0
2023-06-06 11:30:00,205.1,205.3,204.51,204.74,12283.0,202.0312,202.2282,201.45,201.6766,12283.0
2023-06-06 12:00:00,204.74,205.06,204.55,204.74,24045.0,201.6766,201.9918,201.4894,201.6766,24045.0
2023-06-06 12:30:00,204.75,205.0,204.17,204.17,12482.0,201.6864,201.9327,201.1151,201.1151,12482.0
2023-06-06 13:00:00,204.15,204.33,203.75,204.13,21228.0,201.0954,201.2727,200.7014,201.0757,21228.0
2023-06-06 13:30:00,204.12,204.58,203.88,204.34,14106.0,201.0658,201.5189,200.8294,201.2825,14106.0
2023-06-06 14:00:00,204.31,204.53,204.01,204.41,11085.0,201.253,201.4697,200.9575,201.3515,11085.0
2023-06-06 14:30:00,204.33,204.47,204.07,204.38,7572.0,201.2727,201.4106,201.0166,201.3219,7572.0
2023-06-06 15:00:00,204.48,204.48,204.14,204.26,17523.0,201.4204,201.4204,201.0855,201.2037,17523.0
2023-06-06 15:30:00,204.32,204.37,203.1,203.12,107835.0,201.2628,201.3121,200.0611,200.0808,107835.0
2023-06-07 09:30:00,201.59,206.19,201.26,206.14,45257.0,198.5737,203.1049,198.2486,203.0556,45257.0
2023-06-07 10:00:00,206.16,206.43,203.96,204.07,35127.0,203.0753,203.3413,200.9082,201.0166,35127.0
2023-06-07 10:30:00,204.07,204.71,203.59,204.4,32713.0,201.0166,201.647,200.5438,201.3416,32713.0
2023-06-07 11:00:00,204.52,204.86,203.97,204.22,19993.0,201.4598,201.7948,200.9181,201.1643,19993.0
2023-06-07 11:30:00,204.25,204.37,202.76,203.08,37883.0,201.1939,201.3121,199.7262,200.0414,37883.0
2023-06-07 12:00:00,203.1,204.06,203.05,203.61,14670.0,200.0611,201.0067,200.0118,200.5635,14670.0
2023-06-07 12:30:00,203.72,204.39,203.58,203.86,12015.0,200.6718,201.3318,200.5339,200.8097,12015.0
2023-06-07 13:00:00,203.85,204.28,203.34,203.89,28497.0,200.7999,201.2234,200.2975,200.8393,28497.0
2023-06-07 13:30:00,203.87,204.51,203.82,204.34,17584.0,200.8196,201.45,200.7703,201.2825,17584.0
2023-06-07 14:00:00,204.43,205.03,204.41,205.0,19162.0,201.3712,201.9622,201.3515,201.9327,19162.0
2023-06-07 14:30:00,204.97,205.32,204.59,205.13,25569.0,201.9031,202.2479,201.5288,202.0607,25569.0
2023-06-07 15:00:00,205.13,205.28,204.88,205.17,32192.0,202.0607,202.2085,201.8145,202.1001,32192.0
2023-06-07 15:30:00,205.17,205.29,204.78,205.0,122615.0,202.1001,202.2183,201.716,201.9327,122615.0
2023-06-08 09:30:00,204.41,205.01,204.09,204.71,23534.0,201.3515,201.9425,201.0363,201.647,23534.0
2023-06-08 10:00:00,204.83,205.64,204.73,205.06,29302.0,201.7652,202.5631,201.6667,201.9918,29302.0
2023-06-08 10:30:00,205.1,205.8,205.1,205.25,23331.0,202.0312,202.7207,202.0312,202.1789,23331.0
2023-06-08 11:00:00,205.25,205.32,204.23,204.75,39315.0,202.1789,202.2479,201.1742,201.6864,39315.0
2023-06-08 11:30:00,204.83,205.26,204.45,205.14,38853.0,201.7652,202.1888,201.3909,202.0706,38853.0
2023-06-08 12:00:00,205.14,205.69,205.13,205.5,21074.0,202.0706,202.6123,202.0607,202.4252,21074.0
2023-06-08 12:30:00,205.5,205.75,205.2,205.46,19500.0,202.4252,202.6714,202.1297,202.3858,19500.0
2023-06-08 13:00:00,205.44,206.04,205.21,205.66,14226.0,202.3661,202.9571,202.1395,202.5828,14226.0
2023-06-08 13:30:00,205.84,206.45,205.82,206.23,23193.0,202.7601,203.361,202.7404,203.1443,23193.0
2023-06-08 14:00:00,206.22,206.36,206.07,206.26,15014.0,203.1344,203.2723,202.9867,203.1738,15014.0
2023-06-08 14:30:00,206.31,206.77,206.29,206.38,13731.0,203.2231,203.6762,203.2034,203.292,13731.0
2023-06-08 15:00:00,206.39,206.58,206.04,206.18,21973.0,203.3019,203.489,202.9571,203.095,21973.0
2023-06-08 15:30:00,206.08,206.64,206.08,206.18,94770.0,202.9965,203.5481,202.9965,203.095,94770.0
2023-06-09 09:30:00,205.58,206.43,204.7,205.87,33247.0,202.504,203.3413,201.6371,202.7896,33247.0
2023-06-09 10:00:00,206.04,206.95,206.04,206.81,19183.0,202.9571,203.8535,202.9571,203.7156,19183.0
2023-06-09 10:30:00,206.67,207.38,206.42,207.15,15995.0,203.5777,204.277,203.3314,204.0505,15995.0
2023-06-09 11:00:00,207.04,207.04,205.87,205.99,23038.0,203.9421,203.9421,202.7896,202.9078,23038.0
2023-06-09 11:30:00,206.04,206.41,205.71,206.12,25372.0,202.9571,203.3216,202.632,203.0359,25372.0
2023-06-09 12:00:00,206.02,206.2,205.75,206.2,11994.0,202.9374,203.1147,202.6714,203.1147,11994.0
2023-06-09 12:30:00,206.26,206.51,206.1,206.42,17812.0,203.1738,203.4201,203.0162,203.3314,17812.0
2023-06-09 13:00:00,206.42,207.29,206.37,207.29,15132.0,203.3314,204.1884,203.2822,204.1884,15132.0
2023-06-09 13:30:00,207.24,207.32,207.12,207.12,12752.0,204.1391,204.2179,204.0209,204.0209,12752.0
2023-06-09 14:00:00,207.13,207.22,206.91,207.05,12908.0,204.0308,204.1194,203.8141,203.952,12908.0
2023-06-09 14:30:00,207.02,207.15,206.78,206.93,13135.0,203.9224,204.0505,203.686,203.8338,13135.0
2023-06-09 15:00:00,206.99,207.31,206.54,206.78,14192.0,203.8929,204.2081,203.4496,203.686,14192.0
2023-06-09 15:30:00,206.75,206.99,206.53,206.63,63573.0,203.6565,203.8929,203.4398,203.5383,63573.0
2023-06-12 09:30:00,206.51,206.76,205.65,206.63,151725.0,203.4201,203.6663,202.5729,203.5383,151725.0
2023-06-12 10:00:00,206.59,207.13,206.43,206.61,15853.0,203.4989,204.0308,203.3413,203.5186,15853.0
2023-06-12 10:30:00,206.61,206.9,206.17,206.61,42907.0,203.5186,203.8042,203.0852,203.5186,42907.0
2023-06-12 11:00:00,206.73,206.8,206.04,206.58,16135.0,203.6368,203.7057,202.9571,203.489,16135.0
2023-06-12 11:30:00,206.74,206.82,206.3,206.41,11463.0,203.6466,203.7254,203.2132,203.3216,11463.0
2023-06-12 12:00:00,206.42,206.92,206.32,206.85,12576.0,203.3314,203.8239,203.2329,203.755,12576.0
2023-06-12 12:30:00,206.8,206.94,206.51,206.55,16531.0,203.7057,203.8436,203.4201,203.4595,16531.0
2023-06-12 13:00:00,206.5,206.59,205.8,205.93,19170.0,203.4102,203.4989,202.7207,202.8487,19170.0
2023-06-12 13:30:00,205.9,206.97,205.89,206.91,16732.0,202.8192,203.8732,202.8093,203.8141,16732.0
2023-06-12 14:00:00,206.9,206.94,206.41,206.45,17350.0,203.8042,203.8436,203.3216,203.361,17350.0
2023-06-12 14:30:00,206.46,206.77,206.08,206.73,30340.0,203.3708,203.6762,202.9965,203.6368,30340.0
2023-06-12 15:00:00,206.8,207.0,206.45,206.47,29721.0,203.7057,203.9027,203.361,203.3807,29721.0
2023-06-12 15:30:00,206.48,206.58,205.69,205.9,74393.0,203.3905,203.489,202.6123,202.8192,74393.0
2023-06-13 09:30:00,206.38,207.55,206.14,206.49,33976.0,203.292,204.4445,203.0556,203.4004,33976.0
2023-06-13 10:00:00,206.5,208.42,206.39,208.42,29812.0,203.4102,205.3015,203.3019,205.3015,29812.0
2023-06-13 10:30:00,208.31,208.4,207.9,207.98,37498.0,205.1931,205.2818,204.7893,204.8681,37498.0
2023-06-13 11:00:00,208.03,208.54,207.8,208.45,20241.0,204.9173,205.4197,204.6908,205.331,20241.0
2023-06-13 11:30:00,208.54,208.98,208.22,208.3,16750.0,205.4197,205.8531,205.1045,205.1833,16750.0
2023-06-13 12:00:00,208.43,209.22,208.42,208.96,8577.0,205.3113,206.0895,205.3015,205.8334,8577.0
2023-06-13 12:30:00,208.95,209.02,208.72,208.72,10176.0,205.8236,205.8925,205.597,205.597,10176.0
2023-06-13 13:00:00,208.7,208.7,208.12,208.6,24561.0,205.5773,205.5773,205.006,205.4788,24561.0
2023-06-13 13:30:00,208.56,208.96,208.48,208.53,9703.0,205.4394,205.8334,205.3606,205.4098,9703.0
2023-06-13 14:00:00,208.61,208.66,208.28,208.43,15074.0,205.4886,205.5379,205.1636,205.3113,15074.0
2023-06-13 14:30:00,208.43,208.46,207.8,208.31,18187.0,205.3113,205.3409,204.6908,205.1931,18187.0
2023-06-13 15:00:00,208.3,208.67,208.08,208.22,60764.0,205.1833,205.5477,204.9666,205.1045,60764.0
2023-06-13 15:30:00,208.34,208.52,207.47,207.63,105013.0,205.2227,205.4,204.3657,204.5233,105013.0
2023-06-14 09:30:00,208.13,208.53,207.57,207.92,20798.0,205.0158,205.4098,204.4642,204.809,20798.0
2023-06-14 10:00:00,207.86,208.25,206.96,207.2,25269.0,204.7499,205.134,203.8633,204.0997,25269.0
2023-06-14 10:30:00,207.29,207.79,207.11,207.53,22179.0,204.1884,204.6809,204.0111,204.4248,22179.0
2023-06-14 11:00:00,207.48,207.7,206.9,207.41,29212.0,204.3756,204.5923,203.8042,204.3066,29212.0
2023-06-14 11:30:00,207.42,208.11,207.42,207.83,14760.0,204.3165,204.9961,204.3165,204.7203,14760.0
2023-06-14 12:00:00,207.95,207.95,207.42,207.76,24401.0,204.8385,204.8385,204.3165,204.6514,24401.0
2023-06-14 12:30:00,207.73,208.22,207.71,208.13,13453.0,204.6218,205.1045,204.6021,205.0158,13453.0
2023-06-14 13:00:00,208.11,208.11,207.39,207.52,16054.0,204.9961,204.9961,204.2869,204.415,16054.0
2023-06-14 13:30:00,207.57,207.88,207.48,207.72,27681.0,204.4642,204.7696,204.3756,204.612,27681.0
2023-06-14 14:00:00,207.53,207.56,206.15,206.49,25827.0,204.4248,204.4544,203.0655,203.4004,25827.0
2023-06-14 14:30:00,206.47,207.65,206.24,207.4,33062.0,203.3807,204.543,203.1541,204.2967,33062.0
2023-06-14 15:00:00,207.47,208.12,207.1,207.69,28158.0,204.3657,205.006,204.0012,204.5824,28158.0
2023-06-14 15:30:00,207.59,207.89,206.83,207.43,63180.0,204.4839,204.7794,203.7353,204.3263,63180.0
2023-06-15 09:30:00,206.94,208.09,206.29,207.85,22408.0,203.8436,204.9764,203.2034,204.74,22408.0
2023-06-15 10:00:00,208.09,208.25,207.64,207.93,14547.0,204.9764,205.134,204.5332,204.8188,14547.0
2023-06-15 10:30:00,208.0,208.0,207.52,207.58,12477.0,204.8878,204.8878,204.415,204.4741,12477.0
2023-06-15 11:00:00,207.67,208.73,207.66,208.39,10753.0,204.5627,205.6068,204.5529,205.2719,10753.0
2023-06-15 11:30:00,208.38,208.81,208.36,208.71,10122.0,205.2621,205.6857,205.2424,205.5871,10122.0
2023-06-15 12:00:00,208.71,209.18,208.69,209.11,5872.0,205.5871,206.0501,205.5674,205.9812,5872.0
2023-06-15 12:30:00,209.03,209.09,208.57,208.77,10354.0,205.9024,205.9615,205.4492,205.6463,10354.0
2023-06-15 13:00:00,208.68,208.68,208.33,208.58,13530.0,205.5576,205.5576,205.2128,205.4591,13530.0
2023-06-15 13:30:00,208.61,208.82,208.58,208.7,6455.0,205.4886,205.6955,205.4591,205.5773,6455.0
2023-06-15 14:00:00,208.59,208.72,208.16,208.55,12619.0,205.4689,205.597,205.0454,205.4295,12619.0
2023-06-15 14:30:00,208.69,209.05,208.62,209.05,11250.0,205.5674,205.9221,205.4985,205.9221,11250.0
2023-06-15 15:00:00,208.98,209.14,208.7,208.94,16760.0,205.8531,206.0107,205.5773,205.8137,16760.0
2023-06-15 15:30:00,209.0,209.41,208.73,208.95,74954.0,205.8728,206.2767,205.6068,205.8236,74954.0
2023-06-16 09:30:00,209.43,209.75,208.21,208.27,316080.0,206.2964,206.6116,205.0946,205.1537,316080.0
2023-06-16 10:00:00,208.39,209.83,208.29,209.83,13015.0,205.2719,206.6904,205.1734,206.6904,13015.0
2023-06-16 10:30:00,209.89,210.09,209.02,209.03,24743.0,206.7495,206.9465,205.8925,205.9024,24743.0
2023-06-16 11:00:00,208.97,208.99,208.12,208.35,11378.0,205.8433,205.863,205.006,205.2325,11378.0
2023-06-16 11:30:00,208.47,208.98,208.26,208.82,29458.0,205.3507,205.8531,205.1439,205.6955,29458.0
2023-06-16 12:00:00,208.83,208.93,208.39,208.67,8377.0,205.7054,205.8039,205.2719,205.5477,8377.0
2023-06-16 12:30:00,208.7,208.9,208.45,208.5,9466.0,205.5773,205.7743,205.331,205.3803,9466.0
2023-06-16 13:00:00,208.56,208.63,208.14,208.2,9969.0,205.4394,205.5083,205.0257,205.0848,9969.0
2023-06-16 13:30:00,208.17,208.38,207.96,208.15,10850.0,205.0552,205.2621,204.8484,205.0355,10850.0
2023-06-16 14:00:00,208.09,208.18,207.54,207.57,10961.0,204.9764,205.0651,204.4347,204.4642,10961.0
2023-06-16 14:30:00,207.52,207.52,207.13,207.48,11602.0,204.415,204.415,204.0308,204.3756,11602.0
2023-06-16 15:00:00,207.41,207.73,207.27,207.48,23762.0,204.3066,204.6218,204.1687,204.3756,23762.0
2023-06-16 15:30:00,207.44,207.84,207.13,207.28,73318.0,204.3362,204.7302,204.0308,204.1785,73318.0
2023-06-20 09:30:00,206.36,208.66,206.03,207.6,25892.0,203.2723,205.5379,202.9472,204.4938,25892.0
2023-06-20 10:00:00,207.61,207.61,206.05,206.76,16655.0,204.5036,204.5036,202.9669,203.6663,16655.0
2023-06-20 10:30:00,206.6,207.71,206.6,207.67,8899.0,203.5087,204.6021,203.5087,204.5627,8899.0
2023-06-20 11:00:00,207.81,208.07,207.4,207.44,9687.0,204.7006,204.9567,204.2967,204.3362,9687.0
2023-06-20 11:30:00,207.38,208.33,207.36,208.13,6436.0,204.277,205.2128,204.2573,205.0158,6436.0
2023-06-20 12:00:00,208.11,208.44,208.05,208.29,9242.0,204.9961,205.3212,204.937,205.1734,9242.0
2023-06-20 12:30:00,208.19,208.69,208.1,208.26,8733.0,205.0749,205.5674,204.9863,205.1439,8733.0
2023-06-20 13:00:00,208.32,208.37,207.57,207.8,10135.0,205.203,205.2522,204.4642,204.6908,10135.0
2023-06-20 13:30:00,207.81,208.14,207.72,207.88,7448.0,204.7006,205.0257,204.612,204.7696,7448.0
2023-06-20 14:00:00,207.95,208.12,207.64,207.98,11117.0,204.8385,205.006,204.5332,204.8681,11117.0
2023-06-20 14:30:00,208.02,208.1,207.56,207.99,12516.0,204.9075,204.9863,204.4544,204.8779,12516.0
2023-06-20 15:00:00,207.99,208.19,207.94,208.14,11715.0,204.8779,205.0749,204.8287,205.0257,11715.0
2023-06-20 15:30:00,208.23,208.99,207.94,208.67,66768.0,205.1143,205.863,204.8287,205.5477,66768.0
2023-06-21 09:30:00,208.61,210.74,208.12,210.48,26417.0,205.4886,207.5868,205.006,207.3307,26417.0
2023-06-21 10:00:00,210.46,212.22,210.45,211.98,37528.0,207.311,209.0446,207.3011,208.8082,37528.0
2023-06-21 10:30:00,212.07,212.16,211.16,211.51,31532.0,208.8969,208.9855,208.0005,208.3453,31532.0
2023-06-21 11:00:00,211.59,211.59,210.21,210.89,38498.0,208.4241,208.4241,207.0647,207.7345,38498.0
2023-06-21 11:30:00,210.78,211.16,210.6,210.62,48829.0,207.6262,208.0005,207.4489,207.4686,48829.0
2023-06-21 12:00:00,210.74,211.0,210.16,210.44,23951.0,207.5868,207.8429,207.0155,207.2913,23951.0
2023-06-21 12:30:00,210.55,210.65,210.14,210.55,20410.0,207.3996,207.4981,206.9958,207.3996,20410.0
2023-06-21 13:00:00,210.52,210.89,210.39,210.75,16482.0,207.3701,207.7345,207.242,207.5966,16482.0
2023-06-21 13:30:00,210.69,210.93,210.46,210.84,11718.0,207.5375,207.7739,207.311,207.6853,11718.0
2023-06-21 14:00:00,210.85,211.15,210.64,210.91,40593.0,207.6951,207.9906,207.4883,207.7542,40593.0
2023-06-21 14:30:00,210.96,211.08,210.28,210.48,55164.0,207.8035,207.9217,207.1337,207.3307,55164.0
2023-06-21 15:00:00,210.44,210.51,209.94,210.31,59601.0,207.2913,207.3602,206.7987,207.1632,59601.0
2023-06-21 15:30:00,210.28,210.8,210.06,210.6,132699.0,207.1337,207.6459,206.9169,207.4489,132699.0
2023-06-22 09:30:00,210.74,211.65,209.78,211.08,38683.0,207.5868,208.4832,206.6411,207.9217,38683.0
2023-06-22 10:00:00,210.97,212.62,210.86,212.37,19469.0,207.8133,209.4386,207.705,209.1924,19469.0
2023-06-22 10:30:00,212.34,212.38,211.33,211.65,51030.0,209.1628,209.2022,208.1679,208.4832,51030.0
2023-06-22 11:00:00,211.62,211.8,211.24,211.46,19209.0,208.4536,208.6309,208.0793,208.296,19209.0
2023-06-22 11:30:00,211.46,211.76,211.41,211.76,15408.0,208.296,208.5915,208.2467,208.5915,15408.0
2023-06-22 12:00:00,211.82,212.54,211.49,212.53,39735.0,208.6506,209.3598,208.3256,209.35,39735.0
2023-06-22 12:30:00,212.59,212.62,212.04,212.33,23515.0,209.4091,209.4386,208.8673,209.153,23515.0
2023-06-22 13:00:00,212.3,212.33,211.85,212.24,14290.0,209.1234,209.153,208.6802,209.0643,14290.0
2023-06-22 13:30:00,212.24,213.35,212.17,213.22,26261.0,209.0643,210.1577,208.9954,210.0297,26261.0
2023-06-22 14:00:00,213.2,213.49,213.09,213.18,25625.0,210.01,210.2956,209.9016,209.9903,25625.0
2023-06-22 14:30:00,213.32,213.94,213.19,213.68,55033.0,210.1282,210.7389,210.0001,210.4828,55033.0
2023-06-22 15:00:00,213.75,213.84,212.97,213.07,34079.0,210.5517,210.6404,209.7834,209.8819,34079.0
2023-06-22 15:30:00,212.93,213.79,212.89,213.5,101446.0,209.744,210.5911,209.7046,210.3055,101446.0
2023-06-23 09:30:00,212.15,213.27,211.9,212.76,25692.0,208.9757,210.0789,208.7294,209.5766,25692.0
2023-06-23 10:00:00,212.79,213.56,212.35,213.23,62876.0,209.6061,210.3646,209.1727,210.0395,62876.0
2023-06-23 10:30:00,213.24,213.24,212.54,213.06,31995.0,210.0494,210.0494,209.3598,209.8721,31995.0
2023-06-23 11:00:00,213.01,213.35,212.68,212.98,25764.0,209.8228,210.1577,209.4977,209.7933,25764.0
2023-06-23 11:30:00,213.05,213.33,212.87,213.19,16429.0,209.8622,210.138,209.6849,210.0001,16429.0
2023-06-23 12:00:00,213.28,213.48,212.89,213.41,16566.0,210.0888,210.2858,209.7046,210.2168,16566.0
2023-06-23 12:30:00,213.44,213.57,213.26,213.51,24387.0,210.2464,210.3744,210.0691,210.3153,24387.0
2023-06-23 13:00:00,213.65,213.86,213.37,213.7,25674.0,210.4532,210.6601,210.1774,210.5025,25674.0
2023-06-23 13:30:00,213.7,214.56,213.69,214.24,38479.0,210.5025,211.3496,210.4926,211.0344,38479.0
2023-06-23 14:00:00,214.23,214.32,213.44,213.54,18999.0,211.0246,211.1132,210.2464,210.3449,18999.0
2023-06-23 14:30:00,213.49,213.67,213.04,213.45,34076.0,210.2956,210.4729,209.8524,210.2562,34076.0
2023-06-23 15:00:00,213.44,213.72,213.22,213.6,32711.0,210.2464,210.5222,210.0297,210.404,32711.0
2023-06-23 15:30:00,213.66,214.94,213.58,214.52,213677.0,210.4631,211.7239,210.3843,211.3102,213677.0
2023-06-26 09:30:00,213.94,215.53,213.9,215.44,49019.0,210.7389,212.3051,210.6995,212.2165,49019.0
2023-06-26 10:00:00,215.33,215.89,214.55,214.61,29795.0,212.1081,212.6597,211.3398,211.3989,29795.0
2023-06-26 10:30:00,214.59,214.76,213.85,214.41,34379.0,211.3792,211.5466,210.6502,211.2019,34379.0
2023-06-26 11:00:00,214.4,214.67,214.18,214.38,20339.0,211.192,211.458,210.9753,211.1723,20339.0
2023-06-26 11:30:00,214.42,214.62,214.04,214.1,18634.0,211.2117,211.4087,210.8374,210.8965,18634.0
2023-06-26 12:00:00,214.17,214.52,214.16,214.48,20969.0,210.9655,211.3102,210.9556,211.2708,20969.0
2023-06-26 12:30:00,214.48,214.61,214.11,214.58,21368.0,211.2708,211.3989,210.9064,211.3693,21368.0
2023-06-26 13:00:00,214.6,214.76,214.49,214.72,32207.0,211.389,211.5466,211.2807,211.5072,32207.0
2023-06-26 13:30:00,214.74,215.03,214.52,214.86,48483.0,211.5269,211.8126,211.3102,211.6451,48483.0
2023-06-26 14:00:00,214.9,214.96,214.51,214.81,13338.0,211.6845,211.7436,211.3004,211.5959,13338.0
2023-06-26 14:30:00,214.78,214.91,214.57,214.91,18398.0,211.5663,211.6944,211.3595,211.6944,18398.0
2023-06-26 15:00:00,214.82,215.41,214.82,215.26,61797.0,211.6057,212.1869,211.6057,212.0391,61797.0
2023-06-26 15:30:00,215.21,215.45,214.39,214.78,114931.0,211.9899,212.2263,211.1822,211.5663,114931.0
2023-06-27 09:30:00,215.37,216.36,215.06,215.68,17789.0,212.1475,213.1227,211.8421,212.4529,17789.0
2023-06-27 10:00:00,215.81,216.9,215.59,216.63,18478.0,212.5809,213.6546,212.3642,213.3886,18478.0
2023-06-27 10:30:00,216.63,217.77,216.63,217.22,30210.0,213.3886,214.5116,213.3886,213.9698,30210.0
2023-06-27 11:00:00,217.22,218.18,217.12,218.18,20203.0,213.9698,214.9155,213.8713,214.9155,20203.0
2023-06-27 11:30:00,218.13,218.61,217.83,218.61,12961.0,214.8662,215.339,214.5707,215.339,12961.0
2023-06-27 12:00:00,218.53,219.08,218.49,218.96,10739.0,215.2602,215.802,215.2208,215.6838,10739.0
2023-06-27 12:30:00,218.99,219.37,218.99,219.21,11048.0,215.7133,216.0876,215.7133,215.93,11048.0
2023-06-27 13:00:00,219.24,219.9,219.16,219.75,13363.0,215.9596,216.6097,215.8808,216.462,13363.0
2023-06-27 13:30:00,219.81,219.95,219.71,219.86,14750.0,216.5211,216.659,216.4226,216.5703,14750.0
2023-06-27 14:00:00,219.88,220.22,219.72,220.22,16435.0,216.59,216.9249,216.4324,216.9249,16435.0
2023-06-27 14:30:00,220.22,220.3,219.86,220.19,24421.0,216.9249,217.0037,216.5703,216.8954,24421.0
2023-06-27 15:00:00,220.16,220.55,219.87,220.53,15773.0,216.8658,217.25,216.5802,217.2303,15773.0
2023-06-27 15:30:00,220.58,220.9,220.13,220.4,92770.0,217.2795,217.5948,216.8363,217.1022,92770.0
2023-06-28 09:30:00,220.5,221.63,219.96,221.28,22992.0,217.2007,218.3138,216.6688,217.9691,22992.0
2023-06-28 10:00:00,221.34,221.5,219.47,219.98,36254.0,218.0282,218.1858,216.1862,216.6885,36254.0
2023-06-28 10:30:00,220.19,220.19,219.8,219.9,24453.0,216.8954,216.8954,216.5112,216.6097,24453.0
2023-06-28 11:00:00,219.95,220.32,219.68,219.74,20959.0,216.659,217.0234,216.393,216.4521,20959.0
2023-06-28 11:30:00,219.78,220.15,219.72,219.9,19892.0,216.4915,216.856,216.4324,216.6097,19892.0
2023-06-28 12:00:00,220.03,221.0,219.93,220.81,42850.0,216.7378,217.6933,216.6393,217.5061,42850.0
2023-06-28 12:30:00,220.85,221.05,220.42,220.93,58011.0,217.5455,217.7425,217.1219,217.6243,58011.0
2023-06-28 13:00:00,220.97,221.23,220.69,221.06,27689.0,217.6637,217.9198,217.3879,217.7524,27689.0
2023-06-28 13:30:00,221.06,221.11,220.84,221.0,28796.0,217.7524,217.8016,217.5357,217.6933,28796.0
2023-06-28 14:00:00,220.92,221.48,220.88,221.48,19858.0,217.6145,218.1661,217.5751,218.1661,19858.0
2023-06-28 14:30:00,221.48,221.5,220.85,220.97,24548.0,218.1661,218.1858,217.5455,217.6637,24548.0
2023-06-28 15:00:00,220.98,221.16,220.86,220.97,21425.0,217.6736,217.8509,217.5554,217.6637,21425.0
2023-06-28 15:30:00,220.98,221.16,220.58,220.87,115392.0,217.6736,217.8509,217.2795,217.5652,115392.0
2023-06-29 09:30:00,220.31,222.07,220.31,221.57,13391.0,217.0136,218.7472,217.0136,218.2547,13391.0
2023-06-29 10:00:00,221.93,222.55,221.89,222.51,13315.0,218.6093,219.2201,218.5699,219.1807,13315.0
2023-06-29 10:30:00,222.5,223.42,222.46,223.27,21935.0,219.1708,220.077,219.1314,219.9293,21935.0
2023-06-29 11:00:00,223.38,223.99,222.99,223.83,26781.0,220.0376,220.6385,219.6535,220.4809,26781.0
2023-06-29 11:30:00,223.94,224.25,223.58,223.65,30798.0,220.5893,220.8946,220.2347,220.3036,30798.0
2023-06-29 12:00:00,223.74,224.3,223.74,224.2,22591.0,220.3923,220.9439,220.3923,220.8454,22591.0
2023-06-29 12:30:00,224.26,224.34,223.95,224.26,22529.0,220.9045,220.9833,220.5991,220.9045,22529.0
2023-06-29 13:00:00,224.3,224.77,224.14,224.44,24782.0,220.9439,221.4068,220.7863,221.0818,24782.0
2023-06-29 13:30:00,224.31,224.38,224.0,224.06,20182.0,220.9537,221.0227,220.6484,220.7075,20182.0
2023-06-29 14:00:00,224.02,224.53,223.75,224.5,40513.0,220.6681,221.1704,220.4021,221.1409,40513.0
2023-06-29 14:30:00,224.43,224.49,224.0,224.08,17831.0,221.0719,221.131,220.6484,220.7272,17831.0
2023-06-29 15:00:00,224.18,224.43,223.87,223.95,19982.0,220.8257,221.0719,220.5203,220.5991,19982.0
2023-06-29 15:30:00,223.97,224.89,223.41,224.87,184732.0,220.6188,221.5251,220.0672,221.5054,184732.0
2023-06-30 09:30:00,225.29,225.56,224.43,225.33,20535.0,221.9191,222.185,221.0719,221.9585,20535.0
2023-06-30 10:00:00,225.17,225.78,224.95,225.01,47024.0,221.8009,222.4017,221.5842,221.6433,47024.0
2023-06-30 10:30:00,224.98,225.08,224.02,225.07,43260.0,221.6137,221.7122,220.6681,221.7024,43260.0
2023-06-30 11:00:00,225.07,225.25,224.65,224.74,19023.0,221.7024,221.8797,221.2886,221.3773,19023.0
2023-06-30 11:30:00,224.68,224.74,224.01,224.35,15462.0,221.3182,221.3773,220.6582,220.9931,15462.0
2023-06-30 12:00:00,224.36,224.36,223.94,224.3,7411.0,221.003,221.003,220.5893,220.9439,7411.0
2023-06-30 12:30:00,224.28,224.38,223.6,223.85,21664.0,220.9242,221.0227,220.2544,220.5006,21664.0
2023-06-30 13:00:00,223.85,224.12,223.68,223.88,7970.0,220.5006,220.7666,220.3332,220.5302,7970.0
2023-06-30 13:30:00,223.97,224.36,223.86,224.04,31250.0,220.6188,221.003,220.5105,220.6878,31250.0
2023-06-30 14:00:00,224.09,225.52,224.09,225.52,10065.0,220.737,222.1456,220.737,222.1456,10065.0
2023-06-30 14:30:00,225.42,225.46,224.9,224.97,17314.0,222.0471,222.0865,221.5349,221.6039,17314.0
2023-06-30 15:00:00,225.04,225.74,224.94,225.52,19536.0,221.6728,222.3623,221.5743,222.1456,19536.0
2023-06-30 15:30:00,225.48,225.93,225.16,225.28,145289.0,222.1062,222.5495,221.791,221.9092,145289.0
2023-07-03 09:30:00,224.53,224.53,222.25,223.36,33671.0,221.1704,221.1704,218.9246,220.0179,33671.0
2023-07-03 10:00:00,223.64,223.7,222.79,222.9,29785.0,220.2938,220.3529,219.4565,219.5648,29785.0
2023-07-03 10:30:00,222.89,223.28,222.58,223.28,24822.0,219.555,219.9391,219.2496,219.9391,24822.0
2023-07-03 11:00:00,223.36,223.82,223.05,223.1,33730.0,220.0179,220.4711,219.7126,219.7618,33730.0
2023-07-03 11:30:00,223.21,223.46,223.03,223.42,26151.0,219.8702,220.1164,219.6929,220.077,26151.0
2023-07-03 12:00:00,223.47,223.52,223.05,223.26,22097.0,220.1263,220.1756,219.7126,219.9194,22097.0
2023-07-03 12:30:00,223.26,223.67,223.03,223.23,57046.0,219.9194,220.3233,219.6929,219.8899,57046.0
2023-07-05 09:30:00,220.54,222.69,218.64,219.89,133368.0,217.2401,219.358,215.3686,216.5999,133368.0
2023-07-05 10:00:00,220.0,220.57,219.68,220.06,65185.0,216.7082,217.2697,216.393,216.7673,65185.0
2023-07-05 10:30:00,220.15,221.09,220.08,220.71,49519.0,216.856,217.7819,216.787,217.4076,49519.0
2023-07-05 11:00:00,220.75,220.86,219.85,219.95,43083.0,217.447,217.5554,216.5605,216.659,43083.0
2023-07-05 11:30:00,220.03,220.44,219.79,219.89,26340.0,216.7378,217.1416,216.5014,216.5999,26340.0
2023-07-05 12:00:00,219.99,220.04,218.6,218.63,31029.0,216.6984,216.7476,215.3292,215.3587,31029.0
2023-07-05 12:30:00,218.62,219.37,218.41,219.26,32444.0,215.3489,216.0876,215.142,215.9793,32444.0
2023-07-05 13:00:00,219.29,219.75,219.05,219.75,19473.0,216.0088,216.462,215.7724,216.462,19473.0
2023-07-05 13:30:00,219.75,220.28,219.75,220.13,18874.0,216.462,216.984,216.462,216.8363,18874.0
2023-07-05 14:00:00,220.08,220.28,219.52,219.86,39125.0,216.787,216.984,216.2354,216.5703,39125.0
2023-07-05 14:30:00,219.88,220.05,219.71,220.0,31749.0,216.59,216.7575,216.4226,216.7082,31749.0
2023-07-05 15:00:00,220.0,220.8,219.96,220.8,37424.0,216.7082,217.4963,216.6688,217.4963,37424.0
2023-07-05 15:30:00,220.8,220.87,220.1,220.59,127195.0,217.4963,217.5652,216.8067,217.2894,127195.0
2023-07-06 09:30:00,216.45,219.2,215.77,218.69,45978.0,213.2113,215.9202,212.5415,215.4178,45978.0
2023-07-06 10:00:00,218.76,218.87,217.08,217.19,27666.0,215.4868,215.5951,213.8319,213.9403,27666.0
2023-07-06 10:30:00,217.06,217.69,217.05,217.49,24973.0,213.8122,214.4328,213.8024,214.2358,24973.0
2023-07-06 11:00:00,217.5,218.17,217.39,217.39,15479.0,214.2456,214.9056,214.1373,214.1373,15479.0
2023-07-06 11:30:00,217.39,217.8,217.15,217.76,18051.0,214.1373,214.5411,213.9009,214.5017,18051.0
2023-07-06 12:00:00,217.74,217.98,217.58,217.96,15402.0,214.482,214.7184,214.3244,214.6987,15402.0
2023-07-06 12:30:00,217.98,218.31,217.86,218.15,12051.0,214.7184,215.0435,214.6002,214.8859,12051.0
2023-07-06 13:00:00,218.15,218.5,217.81,218.18,29396.0,214.8859,215.2307,214.551,214.9155,29396.0
2023-07-06 13:30:00,218.23,218.24,217.61,217.75,15354.0,214.9647,214.9746,214.354,214.4919,15354.0
2023-07-06 14:00:00,217.74,217.74,217.45,217.65,38324.0,214.482,214.482,214.1964,214.3934,38324.0
2023-07-06 14:30:00,217.73,218.61,217.73,218.5,19602.0,214.4722,215.339,214.4722,215.2307,19602.0
2023-07-06 15:00:00,218.49,218.51,218.09,218.1,24487.0,215.2208,215.2405,214.8268,214.8366,24487.0
2023-07-06 15:30:00,218.08,218.09,217.41,217.99,82528.0,214.8169,214.8268,214.157,214.7283,82528.0
2023-07-07 09:30:00,217.85,218.28,217.1,217.32,16381.0,214.5904,215.014,213.8516,214.0683,16381.0
2023-07-07 10:00:00,217.17,217.42,216.23,216.79,25246.0,213.9206,214.1668,212.9946,213.5463,25246.0
2023-07-07 10:30:00,216.73,216.97,216.24,216.6,17518.0,213.4871,213.7236,213.0045,213.3591,17518.0
2023-07-07 11:00:00,216.54,216.91,216.4,216.91,21417.0,213.3,213.6645,213.1621,213.6645,21417.0
2023-07-07 11:30:00,216.84,217.53,216.4,216.47,23460.0,213.5955,214.2752,213.1621,213.231,23460.0
2023-07-07 12:00:00,216.5,216.73,215.7,215.97,27371.0,213.2606,213.4871,212.4726,212.7385,27371.0
2023-07-07 12:30:00,215.93,217.62,215.92,217.61,26059.0,212.6991,214.3638,212.6893,214.354,26059.0
2023-07-07 13:00:00,217.77,218.03,217.61,218.03,11517.0,214.5116,214.7677,214.354,214.7677,11517.0
2023-07-07 13:30:00,218.08,218.96,218.08,218.83,24569.0,214.8169,215.6838,214.8169,215.5557,24569.0
2023-07-07 14:00:00,218.86,219.02,218.53,219.02,15527.0,215.5853,215.7429,215.2602,215.7429,15527.0
2023-07-07 14:30:00,218.89,218.92,218.3,218.48,26447.0,215.6148,215.6444,215.0337,215.211,26447.0
2023-07-07 15:00:00,218.44,218.58,217.98,218.0,25212.0,215.1716,215.3095,214.7184,214.7381,25212.0
2023-07-07 15:30:00,217.99,218.05,216.78,217.38,82443.0,214.7283,214.7874,213.5364,214.1274,82443.0
2023-07-10 09:30:00,217.4,219.72,216.24,218.68,21853.0,214.1471,216.4324,213.0045,215.408,21853.0
2023-07-10 10:00:00,218.73,219.5,218.7,218.94,17350.0,215.4572,216.2157,215.4277,215.6641,17350.0
2023-07-10 10:30:00,218.9,219.11,218.01,218.35,9025.0,215.6247,215.8315,214.748,215.0829,9025.0
2023-07-10 11:00:00,218.28,219.27,218.22,219.12,9166.0,215.014,215.9891,214.9549,215.8414,9166.0
2023-07-10 11:30:00,219.21,219.23,218.72,218.92,6131.0,215.93,215.9497,215.4474,215.6444,6131.0
2023-07-10 12:00:00,219.02,219.62,218.75,219.4,19225.0,215.7429,216.3339,215.4769,216.1172,19225.0
2023-07-10 12:30:00,219.42,219.79,219.35,219.57,16073.0,216.1369,216.5014,216.0679,216.2847,16073.0
2023-07-10 13:00:00,219.53,219.94,219.52,219.94,10536.0,216.2453,216.6491,216.2354,216.6491,10536.0
2023-07-10 13:30:00,219.92,219.95,219.23,219.52,12690.0,216.6294,216.659,215.9497,216.2354,12690.0
2023-07-10 14:00:00,219.5,219.61,219.32,219.52,13940.0,216.2157,216.3241,216.0384,216.2354,13940.0
2023-07-10 14:30:00,219.52,219.62,219.11,219.46,13165.0,216.2354,216.3339,215.8315,216.1763,13165.0
2023-07-10 15:00:00,219.49,219.49,219.19,219.46,13855.0,216.2059,216.2059,215.9103,216.1763,13855.0
2023-07-10 15:30:00,219.43,219.43,218.55,219.42,106813.0,216.1467,216.1467,215.2799,216.1369,106813.0
2023-07-11 09:30:00,219.4,220.43,219.18,219.67,18811.0,216.1172,217.1318,215.9005,216.3832,18811.0
2023-07-11 10:00:00,219.63,220.71,219.57,220.33,65109.0,216.3438,217.4076,216.2847,217.0333,65109.0
2023-07-11 10:30:00,220.28,220.96,219.63,220.66,20096.0,216.984,217.6539,216.3438,217.3583,20096.0
2023-07-11 11:00:00,220.76,221.41,220.49,220.59,19993.0,217.4568,218.0971,217.1909,217.2894,19993.0
2023-07-11 11:30:00,220.49,220.98,220.41,220.9,24326.0,217.1909,217.6736,217.1121,217.5948,24326.0
2023-07-11 12:00:00,220.89,221.48,220.54,221.28,47212.0,217.5849,218.1661,217.2401,217.9691,47212.0
2023-07-11 12:30:00,221.2,221.53,221.18,221.24,11612.0,217.8903,218.2153,217.8706,217.9297,11612.0
2023-07-11 13:00:00,221.33,221.36,221.0,221.23,17783.0,218.0183,218.0479,217.6933,217.9198,17783.0
2023-07-11 13:30:00,221.3,221.8,221.18,221.58,21373.0,217.9888,218.4813,217.8706,218.2646,21373.0
2023-07-11 14:00:00,221.55,221.93,221.51,221.91,44625.0,218.235,218.6093,218.1956,218.5896,44625.0
2023-07-11 14:30:00,221.95,222.23,221.63,222.12,17993.0,218.629,218.9049,218.3138,218.7965,17993.0
2023-07-11 15:00:00,222.21,224.32,222.06,223.24,185348.0,218.8852,220.9636,218.7374,219.8997,185348.0
2023-07-11 15:30:00,223.27,224.25,223.13,223.6,172773.0,219.9293,220.8946,219.7914,220.2544,172773.0
2023-07-12 09:30:00,225.03,225.26,222.99,223.56,25535.0,221.663,221.8895,219.6535,220.215,25535.0
2023-07-12 10:00:00,223.86,223.86,221.5,221.96,57255.0,220.5105,220.5105,218.1858,218.6389,57255.0
2023-07-12 10:30:00,222.03,222.73,222.03,222.34,29233.0,218.7078,219.3974,218.7078,219.0132,29233.0
2023-07-12 11:00:00,222.3,223.25,222.3,222.34,16914.0,218.9738,219.9096,218.9738,219.0132,16914.0
2023-07-12 11:30:00,222.33,222.69,221.59,221.76,24872.0,219.0034,219.358,218.2744,218.4419,24872.0
2023-07-12 12:00:00,221.75,221.93,221.13,221.5,32011.0,218.432,218.6093,217.8213,218.1858,32011.0
2023-07-12 12:30:00,221.76,222.13,221.7,221.79,34275.0,218.4419,218.8064,218.3828,218.4714,34275.0
2023-07-12 13:00:00,221.92,222.06,221.7,221.92,17842.0,218.5995,218.7374,218.3828,218.5995,17842.0
2023-07-12 13:30:00,221.92,222.03,221.59,221.89,24566.0,218.5995,218.7078,218.2744,218.5699,24566.0
2023-07-12 14:00:00,221.9,222.03,221.8,221.96,33494.0,218.5798,218.7078,218.4813,218.6389,33494.0
2023-07-12 14:30:00,221.98,222.02,221.04,221.08,17875.0,218.6586,218.698,217.7327,217.7721,17875.0
2023-07-12 15:00:00,221.21,221.26,219.95,220.13,47968.0,217.9001,217.9494,216.659,216.8363,47968.0
2023-07-12 15:30:00,220.21,220.68,220.06,220.28,126162.0,216.9151,217.378,216.7673,216.984,126162.0
2023-07-13 09:30:00,221.54,222.24,219.38,221.32,37058.0,218.2252,218.9147,216.0975,218.0085,37058.0
2023-07-13 10:00:00,221.22,222.06,221.08,221.69,27436.0,217.91,218.7374,217.7721,218.3729,27436.0
2023-07-13 10:30:00,221.7,222.39,221.67,221.95,63978.0,218.3828,219.0625,218.3532,218.629,63978.0
2023-07-13 11:00:00,221.97,222.02,220.85,221.37,47487.0,218.6487,218.698,217.5455,218.0577,47487.0
2023-07-13 11:30:00,221.45,221.73,221.3,221.72,15544.0,218.1365,218.4123,217.9888,218.4025,15544.0
2023-07-13 12:00:00,221.71,222.0,221.42,222.0,10886.0,218.3926,218.6783,218.107,218.6783,10886.0
2023-07-13 12:30:00,222.02,222.31,221.71,221.96,10064.0,218.698,218.9837,218.3926,218.6389,10064.0
2023-07-13 13:00:00,221.92,222.54,221.78,222.42,15884.0,218.5995,219.2102,218.4616,219.092,15884.0
2023-07-13 13:30:00,222.5,223.03,222.39,222.8,11980.0,219.1708,219.6929,219.0625,219.4663,11980.0
2023-07-13 14:00:00,222.86,223.29,222.79,223.01,20116.0,219.5254,219.949,219.4565,219.6732,20116.0
2023-07-13 14:30:00,223.08,223.62,222.87,223.58,16466.0,219.7421,220.2741,219.5353,220.2347,16466.0
2023-07-13 15:00:00,223.66,223.66,222.61,223.11,22782.0,220.3135,220.3135,219.2792,219.7717,22782.0
2023-07-13 15:30:00,223.16,223.44,223.03,223.34,64928.0,219.8209,220.0967,219.6929,219.9982,64928.0
2023-07-14 09:30:00,224.19,224.99,222.0,223.04,27516.0,220.8355,221.6236,218.6783,219.7027,27516.0
2023-07-14 10:00:00,222.8,223.48,222.57,222.72,22536.0,219.4663,220.1362,219.2398,219.3875,22536.0
2023-07-14 10:30:00,222.71,223.46,222.58,223.37,13241.0,219.3777,220.1164,219.2496,220.0278,13241.0
2023-07-14 11:00:00,223.31,223.38,222.08,222.13,19136.0,219.9687,220.0376,218.7571,218.8064,19136.0
2023-07-14 11:30:00,222.04,222.42,221.67,222.32,38521.0,218.7177,219.092,218.3532,218.9935,38521.0
2023-07-14 12:00:00,222.37,222.38,221.6,221.93,15889.0,219.0428,219.0526,218.2843,218.6093,15889.0
2023-07-14 12:30:00,221.89,222.6,221.89,222.58,12932.0,218.5699,219.2693,218.5699,219.2496,12932.0
2023-07-14 13:00:00,222.66,223.4,222.61,223.07,9287.0,219.3284,220.0573,219.2792,219.7323,9287.0
2023-07-14 13:30:00,223.14,223.73,223.06,223.48,14390.0,219.8012,220.3824,219.7224,220.1362,14390.0
2023-07-14 14:00:00,223.47,224.71,223.26,224.21,66091.0,220.1263,221.3477,219.9194,220.8552,66091.0
2023-07-14 14:30:00,224.2,224.42,223.99,224.08,12848.0,220.8454,221.0621,220.6385,220.7272,12848.0
2023-07-14 15:00:00,224.06,224.95,223.91,224.85,21046.0,220.7075,221.5842,220.5597,221.4857,21046.0
2023-07-14 15:30:00,224.9,225.04,224.37,224.8,74183.0,221.5349,221.6728,221.0128,221.4364,74183.0
2023-07-17 09:30:00,224.84,225.65,224.48,224.7,23317.0,221.4758,222.2737,221.1212,221.3379,23317.0
2023-07-17 10:00:00,224.7,225.12,224.17,224.66,40009.0,221.3379,221.7516,220.8158,221.2985,40009.0
2023-07-17 10:30:00,224.66,224.77,223.92,224.27,15469.0,221.2985,221.4068,220.5696,220.9143,15469.0
2023-07-17 11:00:00,224.41,225.6,224.24,225.59,25088.0,221.0522,222.2244,220.8848,222.2146,25088.0
2023-07-17 11:30:00,225.59,226.0,225.52,225.94,23149.0,222.2146,222.6184,222.1456,222.5593,23149.0
2023-07-17 12:00:00,225.83,226.18,225.58,226.15,17452.0,222.451,222.7958,222.2047,222.7662,17452.0
2023-07-17 12:30:00,226.18,226.19,225.23,225.7,19732.0,222.7958,222.8056,221.86,222.3229,19732.0
2023-07-17 13:00:00,225.68,225.72,225.1,225.14,27527.0,222.3032,222.3426,221.7319,221.7713,27527.0
2023-07-17 13:30:00,225.18,225.18,224.37,224.5,34568.0,221.8107,221.8107,221.0128,221.1409,34568.0
2023-07-17 14:00:00,224.52,224.57,224.12,224.57,17985.0,221.1606,221.2098,220.7666,221.2098,17985.0
2023-07-17 14:30:00,224.54,224.54,224.07,224.14,18348.0,221.1803,221.1803,220.7173,220.7863,18348.0
2023-07-17 15:00:00,224.12,224.76,224.12,224.52,18959.0,220.7666,221.397,220.7666,221.1606,18959.0
2023-07-17 15:30:00,224.52,224.59,223.65,223.65,121094.0,221.1606,221.2295,220.3036,220.3036,121094.0
2023-07-18 09:30:00,222.68,223.96,222.53,223.11,29527.0,219.3481,220.609,219.2004,219.7717,29527.0
2023-07-18 10:00:00,223.24,224.12,223.24,223.99,17872.0,219.8997,220.7666,219.8997,220.6385,17872.0
2023-07-18 10:30:00,223.75,223.95,222.55,223.8,60722.0,220.4021,220.5991,219.2201,220.4514,60722.0
2023-07-18 11:00:00,223.9,223.9,223.33,223.37,16979.0,220.5499,220.5499,219.9884,220.0278,16979.0
2023-07-18 11:30:00,223.29,223.29,222.27,222.54,19034.0,219.949,219.949,218.9443,219.2102,19034.0
2023-07-18 12:00:00,222.62,222.63,221.83,222.0,21733.0,219.289,219.2989,218.5108,218.6783,21733.0
2023-07-18 12:30:00,221.97,222.72,221.92,222.61,26201.0,218.6487,219.3875,218.5995,219.2792,26201.0
2023-07-18 13:00:00,222.56,223.39,222.56,222.85,21870.0,219.2299,220.0475,219.2299,219.5156,21870.0
2023-07-18 13:30:00,222.85,223.27,222.61,223.15,18109.0,219.5156,219.9293,219.2792,219.8111,18109.0
2023-07-18 14:00:00,223.2,223.67,223.15,223.44,13439.0,219.8603,220.3233,219.8111,220.0967,13439.0
2023-07-18 14:30:00,223.51,223.8,223.06,223.43,14987.0,220.1657,220.4514,219.7224,220.0869,14987.0
2023-07-18 15:00:00,223.48,224.13,223.22,223.83,15713.0,220.1362,220.7764,219.88,220.4809,15713.0
2023-07-18 15:30:00,223.87,224.18,223.59,223.88,73207.0,220.5203,220.8257,220.2445,220.5302,73207.0
2023-07-19 09:30:00,222.91,223.32,221.64,222.38,41152.0,219.5747,219.9785,218.3237,219.0526,41152.0
2023-07-19 10:00:00,222.49,222.55,221.49,221.76,29665.0,219.161,219.2201,218.1759,218.4419,29665.0
2023-07-19 10:30:00,221.72,221.97,220.89,221.13,16680.0,218.4025,218.6487,217.5849,217.8213,16680.0
2023-07-19 11:00:00,221.16,221.16,220.69,220.76,13297.0,217.8509,217.8509,217.3879,217.4568,13297.0
2023-07-19 11:30:00,220.76,221.04,220.63,220.96,12721.0,217.4568,217.7327,217.3288,217.6539,12721.0
2023-07-19 12:00:00,221.04,221.09,220.47,220.79,13615.0,217.7327,217.7819,217.1712,217.4864,13615.0
2023-07-19 12:30:00,220.7,221.18,220.57,220.72,26963.0,217.3977,217.8706,217.2697,217.4174,26963.0
2023-07-19 13:00:00,220.75,221.65,220.67,221.54,22042.0,217.447,218.3335,217.3682,218.2252,22042.0
2023-07-19 13:30:00,221.64,221.86,221.43,221.8,5950.0,218.3237,218.5404,218.1168,218.4813,5950.0
2023-07-19 14:00:00,221.88,222.02,221.63,221.81,8038.0,218.5601,218.698,218.3138,218.4911,8038.0
2023-07-19 14:30:00,221.83,221.9,220.87,221.1,27093.0,218.5108,218.5798,217.5652,217.7918,27093.0
2023-07-19 15:00:00,221.22,221.57,221.13,221.32,25086.0,217.91,218.2547,217.8213,218.0085,25086.0
2023-07-19 15:30:00,221.26,221.72,221.09,221.33,101728.0,217.9494,218.4025,217.7819,218.0183,101728.0
2023-07-20 09:30:00,222.75,222.75,220.23,221.48,32975.0,219.4171,219.4171,216.9348,218.1661,32975.0
2023-07-20 10:00:00,221.58,221.59,220.35,220.86,21870.0,218.2646,218.2744,217.053,217.5554,21870.0
2023-07-20 10:30:00,220.67,221.54,220.66,221.25,15339.0,217.3682,218.2252,217.3583,217.9395,15339.0
2023-07-20 11:00:00,221.23,221.6,220.87,221.17,21682.0,217.9198,218.2843,217.5652,217.8607,21682.0
2023-07-20 11:30:00,221.17,221.65,221.05,221.48,18654.0,217.8607,218.3335,217.7425,218.1661,18654.0
2023-07-20 12:00:00,221.47,221.69,221.37,221.5,25721.0,218.1562,218.3729,218.0577,218.1858,25721.0
2023-07-20 12:30:00,221.51,221.71,221.25,221.67,18292.0,218.1956,218.3926,217.9395,218.3532,18292.0
2023-07-20 13:00:00,221.73,222.11,221.52,221.97,72535.0,218.4123,218.7866,218.2055,218.6487,72535.0
2023-07-20 13:30:00,222.0,222.49,221.39,221.39,52652.0,218.6783,219.161,218.0774,218.0774,52652.0
2023-07-20 14:00:00,221.38,221.86,220.93,220.93,14730.0,218.0676,218.5404,217.6243,217.6243,14730.0
2023-07-20 14:30:00,220.95,221.6,220.94,221.31,19527.0,217.644,218.2843,217.6342,217.9986,19527.0
2023-07-20 15:00:00,221.36,221.73,221.18,221.67,20371.0,218.0479,218.4123,217.8706,218.3532,20371.0
2023-07-20 15:30:00,221.73,222.12,221.58,221.59,146240.0,218.4123,218.7965,218.2646,218.2744,146240.0
2023-07-21 09:30:00,221.18,222.23,220.22,221.72,38641.0,217.8706,218.9049,216.9249,218.4025,38641.0
2023-07-21 10:00:00,221.73,221.91,221.29,221.29,16228.0,218.4123,218.5896,217.9789,217.9789,16228.0
2023-07-21 10:30:00,221.28,222.0,221.27,221.81,19574.0,217.9691,218.6783,217.9592,218.4911,19574.0
2023-07-21 11:00:00,221.83,222.05,221.49,221.49,14071.0,218.5108,218.7275,218.1759,218.1759,14071.0
2023-07-21 11:30:00,221.43,221.88,221.4,221.75,7918.0,218.1168,218.5601,218.0873,218.432,7918.0
2023-07-21 12:00:00,221.75,222.35,221.74,221.93,14258.0,218.432,219.0231,218.4222,218.6093,14258.0
2023-07-21 12:30:00,221.91,222.27,221.65,222.27,8606.0,218.5896,218.9443,218.3335,218.9443,8606.0
2023-07-21 13:00:00,222.31,224.03,222.28,223.39,93924.0,218.9837,220.6779,218.9541,220.0475,93924.0
2023-07-21 13:30:00,223.39,223.53,223.01,223.07,13975.0,220.0475,220.1854,219.6732,219.7323,13975.0
2023-07-21 14:00:00,223.07,223.07,222.22,222.43,10910.0,219.7323,219.7323,218.895,219.1019,10910.0
2023-07-21 14:30:00,222.49,222.51,222.19,222.38,13458.0,219.161,219.1807,218.8655,219.0526,13458.0
2023-07-21 15:00:00,222.3,222.41,221.99,222.11,42221.0,218.9738,219.0822,218.6684,218.7866,42221.0
2023-07-21 15:30:00,222.14,222.79,222.14,222.31,101033.0,218.8162,219.4565,218.8162,218.9837,101033.0
2023-07-24 09:30:00,222.25,223.32,221.99,222.68,31819.0,218.9246,219.9785,218.6684,219.3481,31819.0
2023-07-24 10:00:00,222.69,223.0,221.99,222.23,27352.0,219.358,219.6633,218.6684,218.9049,27352.0
2023-07-24 10:30:00,222.28,222.39,221.19,221.28,19349.0,218.9541,219.0625,217.8804,217.9691,19349.0
2023-07-24 11:00:00,221.46,221.67,220.76,221.67,10110.0,218.1464,218.3532,217.4568,218.3532,10110.0
2023-07-24 11:30:00,221.68,222.0,221.45,221.97,6615.0,218.3631,218.6783,218.1365,218.6487,6615.0
2023-07-24 12:00:00,221.93,222.02,220.96,221.2,23962.0,218.6093,218.698,217.6539,217.8903,23962.0
2023-07-24 12:30:00,221.25,221.91,220.78,221.71,34807.0,217.9395,218.5896,217.4765,218.3926,34807.0
2023-07-24 13:00:00,221.59,222.0,221.28,222.0,25067.0,218.2744,218.6783,217.9691,218.6783,25067.0
2023-07-24 13:30:00,221.99,222.18,221.79,222.18,6233.0,218.6684,218.8556,218.4714,218.8556,6233.0
2023-07-24 14:00:00,222.4,222.66,222.22,222.22,22013.0,219.0723,219.3284,218.895,218.895,22013.0
2023-07-24 14:30:00,222.23,222.23,221.76,221.9,9978.0,218.9049,218.9049,218.4419,218.5798,9978.0
2023-07-24 15:00:00,221.94,222.34,221.88,222.16,20111.0,218.6192,219.0132,218.5601,218.8359,20111.0
2023-07-24 15:30:00,222.22,222.69,222.1,222.67,45349.0,218.895,219.358,218.7768,219.3383,45349.0
2023-07-25 09:30:00,222.25,223.49,221.76,222.99,37268.0,218.9246,220.146,218.4419,219.6535,37268.0
2023-07-25 10:00:00,223.0,223.83,222.85,223.0,27639.0,219.6633,220.4809,219.5156,219.6633,27639.0
2023-07-25 10:30:00,222.89,223.05,222.65,222.86,11559.0,219.555,219.7126,219.3186,219.5254,11559.0
2023-07-25 11:00:00,223.01,223.07,222.58,223.02,16882.0,219.6732,219.7323,219.2496,219.683,16882.0
2023-07-25 11:30:00,223.09,223.09,222.24,222.45,9361.0,219.752,219.752,218.9147,219.1216,9361.0
2023-07-25 12:00:00,222.41,222.7,222.23,222.24,13901.0,219.0822,219.3678,218.9049,218.9147,13901.0
2023-07-25 12:30:00,222.35,222.61,222.18,222.54,9379.0,219.0231,219.2792,218.8556,219.2102,9379.0
2023-07-25 13:00:00,222.53,222.75,222.14,222.21,13119.0,219.2004,219.4171,218.8162,218.8852,13119.0
2023-07-25 13:30:00,222.17,222.4,221.86,221.91,14632.0,218.8458,219.0723,218.5404,218.5896,14632.0
2023-07-25 14:00:00,221.88,222.42,221.69,222.37,22200.0,218.5601,219.092,218.3729,219.0428,22200.0
2023-07-25 14:30:00,222.5,222.62,222.26,222.3,24903.0,219.1708,219.289,218.9344,218.9738,24903.0
2023-07-25 15:00:00,222.3,222.6,222.04,222.1,31160.0,218.9738,219.2693,218.7177,218.7768,31160.0
2023-07-25 15:30:00,222.07,222.28,221.54,222.25,128051.0,218.7472,218.9541,218.2252,218.9246,128051.0
2023-07-26 09:30:00,221.87,223.24,221.31,222.76,24386.0,218.5502,219.8997,217.9986,219.4269,24386.0
2023-07-26 10:00:00,222.9,223.2,222.06,222.11,19723.0,219.5648,219.8603,218.7374,218.7866,19723.0
2023-07-26 10:30:00,222.14,222.27,221.32,221.56,37138.0,218.8162,218.9443,218.0085,218.2449,37138.0
2023-07-26 11:00:00,221.56,222.88,221.4,222.41,29041.0,218.2449,219.5451,218.0873,219.0822,29041.0
2023-07-26 11:30:00,222.41,222.52,222.07,222.28,12997.0,219.0822,219.1905,218.7472,218.9541,12997.0
2023-07-26 12:00:00,222.36,222.47,222.12,222.24,6664.0,219.0329,219.1413,218.7965,218.9147,6664.0
2023-07-26 12:30:00,222.28,222.32,221.92,222.1,12064.0,218.9541,218.9935,218.5995,218.7768,12064.0
2023-07-26 13:00:00,222.18,222.53,222.1,222.53,8423.0,218.8556,219.2004,218.7768,219.2004,8423.0
2023-07-26 13:30:00,222.45,222.76,222.35,222.57,14750.0,219.1216,219.4269,219.0231,219.2398,14750.0
2023-07-26 14:00:00,222.46,222.83,222.21,222.63,20021.0,219.1314,219.4959,218.8852,219.2989,20021.0
2023-07-26 14:30:00,222.6,224.32,222.51,223.69,37236.0,219.2693,220.9636,219.1807,220.343,37236.0
2023-07-26 15:00:00,223.73,223.8,222.99,223.55,25189.0,220.3824,220.4514,219.6535,220.2051,25189.0
2023-07-26 15:30:00,223.54,223.54,222.86,223.47,72864.0,220.1953,220.1953,219.5254,220.1263,72864.0
2023-07-27 09:30:00,224.89,225.47,223.16,223.56,69101.0,221.5251,222.0964,219.8209,220.215,69101.0
2023-07-27 10:00:00,223.7,224.07,222.1,223.1,43614.0,220.3529,220.7173,218.7768,219.7618,43614.0
2023-07-27 10:30:00,222.96,223.08,220.51,220.56,93424.0,219.6239,219.7421,217.2106,217.2598,93424.0
2023-07-27 11:00:00,220.59,220.74,216.54,217.3,160716.0,217.2894,217.4371,213.3,214.0486,160716.0
2023-07-27 11:30:00,217.29,220.17,217.29,219.94,63076.0,214.0388,216.8757,214.0388,216.6491,63076.0
2023-07-27 12:00:00,219.92,220.44,219.36,220.08,22463.0,216.6294,217.1416,216.0778,216.787,22463.0
2023-07-27 12:30:00,220.11,220.78,219.85,220.07,22614.0,216.8166,217.4765,216.5605,216.7772,22614.0
2023-07-27 13:00:00,220.2,220.2,218.94,219.5,21140.0,216.9052,216.9052,215.6641,216.2157,21140.0
2023-07-27 13:30:00,219.45,219.83,218.61,218.87,27219.0,216.1665,216.5408,215.339,215.5951,27219.0
2023-07-27 14:00:00,218.93,219.65,218.73,218.87,22584.0,215.6542,216.3635,215.4572,215.5951,22584.0
2023-07-27 14:30:00,218.83,219.08,218.44,218.64,26489.0,215.5557,215.802,215.1716,215.3686,26489.0
2023-07-27 15:00:00,218.73,219.06,218.22,218.46,29926.0,215.4572,215.7823,214.9549,215.1913,29926.0
2023-07-27 15:30:00,218.45,218.93,217.3,218.28,237576.0,215.1814,215.6542,214.0486,215.014,237576.0
2023-07-28 09:30:00,220.61,221.48,220.05,220.05,24631.0,217.3091,218.1661,216.7575,216.7575,24631.0
2023-07-28 10:00:00,219.92,220.1,219.22,219.42,20960.0,216.6294,216.8067,215.9399,216.1369,20960.0
2023-07-28 10:30:00,219.5,219.6,219.06,219.21,11224.0,216.2157,216.3142,215.7823,215.93,11224.0
2023-07-28 11:00:00,219.2,219.81,219.19,219.76,20746.0,215.9202,216.5211,215.9103,216.4718,20746.0
2023-07-28 11:30:00,219.7,219.7,219.01,219.2,18293.0,216.4127,216.4127,215.733,215.9202,18293.0
2023-07-28 12:00:00,219.14,220.03,218.93,219.97,17436.0,215.8611,216.7378,215.6542,216.6787,17436.0
2023-07-28 12:30:00,220.03,220.65,219.99,220.22,14095.0,216.7378,217.3485,216.6984,216.9249,14095.0
2023-07-28 13:00:00,220.18,220.18,219.66,219.66,13563.0,216.8855,216.8855,216.3733,216.3733,13563.0
2023-07-28 13:30:00,219.66,219.8,219.1,219.51,25864.0,216.3733,216.5112,215.8217,216.2256,25864.0
2023-07-28 14:00:00,219.48,219.75,219.45,219.52,18587.0,216.196,216.462,216.1665,216.2354,18587.0
2023-07-28 14:30:00,219.55,219.86,219.07,219.66,23329.0,216.265,216.5703,215.7921,216.3733,23329.0
2023-07-28 15:00:00,219.7,220.4,219.61,220.23,25580.0,216.4127,217.1022,216.3241,216.9348,25580.0
2023-07-28 15:30:00,220.23,220.67,219.93,220.18,87112.0,216.9348,217.3682,216.6393,216.8855,87112.0
2023-07-31 09:30:00,220.8,221.19,220.19,220.34,15860.0,217.4963,217.8804,216.8954,217.0431,15860.0
2023-07-31 10:00:00,220.6,221.48,220.32,221.04,18569.0,217.2992,218.1661,217.0234,217.7327,18569.0
2023-07-31 10:30:00,221.06,221.2,219.51,219.98,25299.0,217.7524,217.8903,216.2256,216.6885,25299.0
2023-07-31 11:00:00,219.95,220.55,219.78,220.33,12350.0,216.659,217.25,216.4915,217.0333,12350.0
2023-07-31 11:30:00,220.37,220.39,219.95,220.33,10107.0,217.0727,217.0924,216.659,217.0333,10107.0
2023-07-31 12:00:00,220.46,220.68,220.13,220.43,7852.0,217.1613,217.378,216.8363,217.1318,7852.0
2023-07-31 12:30:00,220.42,220.47,220.01,220.34,9580.0,217.1219,217.1712,216.7181,217.0431,9580.0
2023-07-31 13:00:00,220.25,220.54,220.07,220.21,5816.0,216.9545,217.2401,216.7772,216.9151,5816.0
2023-07-31 13:30:00,220.2,220.45,220.05,220.39,16621.0,216.9052,217.1515,216.7575,217.0924,16621.0
2023-07-31 14:00:00,220.37,220.83,220.33,220.73,12675.0,217.0727,217.5258,217.0333,217.4273,12675.0
2023-07-31 14:30:00,220.74,220.77,220.5,220.73,9734.0,217.4371,217.4667,217.2007,217.4273,9734.0
2023-07-31 15:00:00,220.76,220.86,220.37,220.44,10697.0,217.4568,217.5554,217.0727,217.1416,10697.0
2023-07-31 15:30:00,220.49,220.65,219.6,220.5,102803.0,217.1909,217.3485,216.3142,217.2007,102803.0
2023-08-01 09:30:00,220.54,223.38,220.09,223.38,40616.0,217.2401,220.0376,216.7969,220.0376,40616.0
2023-08-01 10:00:00,223.5,224.23,223.35,223.68,66817.0,220.1559,220.8749,220.0081,220.3332,66817.0
2023-08-01 10:30:00,223.62,223.82,223.16,223.33,34531.0,220.2741,220.4711,219.8209,219.9884,34531.0
2023-08-01 11:00:00,223.43,223.56,223.04,223.38,29111.0,220.0869,220.215,219.7027,220.0376,29111.0
2023-08-01 11:30:00,223.38,223.38,222.69,222.77,21560.0,220.0376,220.0376,219.358,219.4368,21560.0
2023-08-01 12:00:00,222.76,223.38,222.69,223.38,35817.0,219.4269,220.0376,219.358,220.0376,35817.0
2023-08-01 12:30:00,223.44,223.65,223.28,223.33,25317.0,220.0967,220.3036,219.9391,219.9884,25317.0
2023-08-01 13:00:00,223.33,223.33,222.72,222.81,31953.0,219.9884,219.9884,219.3875,219.4762,31953.0
2023-08-01 13:30:00,222.8,223.45,222.72,223.28,37931.0,219.4663,220.1066,219.3875,219.9391,37931.0
2023-08-01 14:00:00,223.3,223.72,222.84,223.52,76916.0,219.9588,220.3726,219.5057,220.1756,76916.0
2023-08-01 14:30:00,223.4,223.81,223.28,223.63,32617.0,220.0573,220.4612,219.9391,220.2839,32617.0
2023-08-01 15:00:00,223.66,223.9,223.47,223.71,47785.0,220.3135,220.5499,220.1263,220.3627,47785.0
2023-08-01 15:30:00,223.71,224.76,223.5,223.97,169135.0,220.3627,221.397,220.1559,220.6188,169135.0
2023-08-02 09:30:00,223.19,223.98,222.3,223.85,27084.0,219.8505,220.6287,218.9738,220.5006,27084.0
2023-08-02 10:00:00,224.23,227.44,223.93,224.17,85574.0,220.8749,224.0369,220.5794,220.8158,85574.0
2023-08-02 10:30:00,224.23,224.63,223.65,223.84,22861.0,220.8749,221.2689,220.3036,220.4908,22861.0
2023-08-02 11:00:00,223.92,224.26,223.63,223.92,27026.0,220.5696,220.9045,220.2839,220.5696,27026.0
2023-08-02 11:30:00,223.86,223.96,223.22,223.22,30534.0,220.5105,220.609,219.88,219.88,30534.0
2023-08-02 12:00:00,223.34,223.71,222.52,223.3,96645.0,219.9982,220.3627,219.1905,219.9588,96645.0
2023-08-02 12:30:00,223.47,224.47,223.37,224.29,26933.0,220.1263,221.1113,220.0278,220.934,26933.0
2023-08-02 13:00:00,224.36,224.92,224.36,224.76,12470.0,221.003,221.5546,221.003,221.397,12470.0
2023-08-02 13:30:00,224.8,224.83,224.25,224.38,42248.0,221.4364,221.466,220.8946,221.0227,42248.0
2023-08-02 14:00:00,224.38,224.42,223.85,223.99,31148.0,221.0227,221.0621,220.5006,220.6385,31148.0
2023-08-02 14:30:00,223.98,224.48,223.78,224.02,61961.0,220.6287,221.1212,220.4317,220.6681,61961.0
2023-08-02 15:00:00,224.07,224.59,223.5,223.54,54090.0,220.7173,221.2295,220.1559,220.1953,54090.0
2023-08-02 15:30:00,223.51,224.06,222.77,223.2,160848.0,220.1657,220.7075,219.4368,219.8603,160848.0
2023-08-03 09:30:00,219.57,224.38,212.7,220.96,106843.0,216.2847,221.0227,209.5174,217.6539,106843.0
2023-08-03 10:00:00,221.06,224.12,221.06,223.4,44930.0,217.7524,220.7666,217.7524,220.0573,44930.0
2023-08-03 10:30:00,223.53,224.5,223.12,224.16,44179.0,220.1854,221.1409,219.7815,220.806,44179.0
2023-08-03 11:00:00,224.0,224.28,222.77,224.11,43247.0,220.6484,220.9242,219.4368,220.7567,43247.0
2023-08-03 11:30:00,224.16,224.9,223.17,224.9,23331.0,220.806,221.5349,219.8308,221.5349,23331.0
2023-08-03 12:00:00,224.99,225.06,224.05,224.43,14478.0,221.6236,221.6925,220.6976,221.0719,14478.0
2023-08-03 12:30:00,224.48,224.74,223.43,223.92,37025.0,221.1212,221.3773,220.0869,220.5696,37025.0
2023-08-03 13:00:00,223.89,225.22,223.83,224.89,26049.0,220.54,221.8501,220.4809,221.5251,26049.0
2023-08-03 13:30:00,224.9,225.85,224.72,225.21,27524.0,221.5349,222.4707,221.3576,221.8403,27524.0
2023-08-03 14:00:00,225.06,225.35,224.67,225.12,28854.0,221.6925,221.9782,221.3083,221.7516,28854.0
2023-08-03 14:30:00,225.08,225.82,225.07,225.31,46308.0,221.7122,222.4411,221.7024,221.9388,46308.0
2023-08-03 15:00:00,225.33,226.14,225.11,226.04,57777.0,221.9585,222.7564,221.7418,222.6578,57777.0
2023-08-03 15:30:00,226.04,226.56,225.19,226.14,181134.0,222.6578,223.1701,221.8206,222.7564,181134.0
2023-08-04 09:30:00,227.64,228.58,225.88,225.89,45839.0,224.2339,225.1598,222.5002,222.5101,45839.0
2023-08-04 10:00:00,225.87,225.98,224.15,225.82,38180.0,222.4904,222.5987,220.7961,222.4411,38180.0
2023-08-04 10:30:00,225.88,226.65,225.69,226.52,14884.0,222.5002,223.2587,222.3131,223.1307,14884.0
2023-08-04 11:00:00,226.49,227.1,225.53,227.05,10841.0,223.1011,223.702,222.1555,223.6527,10841.0
2023-08-04 11:30:00,227.01,228.82,226.94,228.82,26898.0,223.6133,225.3963,223.5444,225.3963,26898.0
2023-08-04 12:00:00,228.74,229.24,228.31,228.45,23338.0,225.3174,225.81,224.8939,225.0318,23338.0
2023-08-04 12:30:00,228.45,228.6,228.03,228.2,10763.0,225.0318,225.1795,224.6181,224.7855,10763.0
2023-08-04 13:00:00,228.2,228.2,226.88,226.97,16018.0,224.7855,224.7855,223.4853,223.5739,16018.0
2023-08-04 13:30:00,226.88,227.95,226.88,227.18,14502.0,223.4853,224.5393,223.4853,223.7808,14502.0
2023-08-04 14:00:00,227.11,227.11,225.52,225.81,17214.0,223.7118,223.7118,222.1456,222.4313,17214.0
2023-08-04 14:30:00,225.79,225.79,225.02,225.06,23494.0,222.4116,222.4116,221.6531,221.6925,23494.0
2023-08-04 15:00:00,225.05,225.92,225.05,225.86,27332.0,221.6827,222.5396,221.6827,222.4805,27332.0
2023-08-04 15:30:00,225.94,226.1,225.5,226.1,141226.0,222.5593,222.7169,222.1259,222.7169,141226.0
2023-08-07 09:30:00,227.84,229.75,226.04,226.07,25004.0,224.4309,226.3123,222.6578,222.6874,25004.0
2023-08-07 10:00:00,226.04,227.36,225.81,227.21,17529.0,222.6578,223.9581,222.4313,223.8103,17529.0
2023-08-07 10:30:00,227.19,227.47,226.8,227.24,19305.0,223.7906,224.0664,223.4065,223.8399,19305.0
2023-08-07 11:00:00,227.24,227.26,226.34,226.46,15220.0,223.8399,223.8596,222.9534,223.0716,15220.0
2023-08-07 11:30:00,226.49,228.09,226.46,227.89,29453.0,223.1011,224.6772,223.0716,224.4802,29453.0
2023-08-07 12:00:00,227.85,228.06,227.42,227.83,16189.0,224.4408,224.6476,224.0172,224.4211,16189.0
2023-08-07 12:30:00,227.83,228.41,227.22,228.11,16488.0,224.4211,224.9924,223.8202,224.6969,16488.0
2023-08-07 13:00:00,228.25,228.25,226.64,226.65,13454.0,224.8348,224.8348,223.2489,223.2587,13454.0
2023-08-07 13:30:00,226.63,227.93,226.63,227.83,20223.0,223.239,224.5196,223.239,224.4211,20223.0
2023-08-07 14:00:00,227.86,227.91,227.43,227.49,12113.0,224.4506,224.4999,224.027,224.0862,12113.0
2023-08-07 14:30:00,227.54,227.87,227.41,227.76,12071.0,224.1354,224.4605,224.0073,224.3521,12071.0
2023-08-07 15:00:00,227.9,228.18,227.74,227.85,17144.0,224.49,224.7658,224.3324,224.4408,17144.0
2023-08-07 15:30:00,227.97,228.77,227.76,228.72,108020.0,224.559,225.347,224.3521,225.2977,108020.0
2023-08-08 09:30:00,226.79,228.42,225.68,226.29,24536.0,223.3966,225.0022,222.3032,222.9041,24536.0
2023-08-08 10:00:00,226.15,226.48,225.1,225.69,28525.0,222.7662,223.0913,221.7319,222.3131,28525.0
2023-08-08 10:30:00,225.63,226.03,224.75,225.35,25412.0,222.254,222.648,221.3871,221.9782,25412.0
2023-08-08 11:00:00,225.3,226.32,225.03,226.32,19065.0,221.9289,222.9337,221.663,222.9337,19065.0
2023-08-08 11:30:00,226.3,226.84,225.44,225.55,32394.0,222.914,223.4459,222.0668,222.1752,32394.0
2023-08-08 12:00:00,225.58,225.79,224.9,225.2,21492.0,222.2047,222.4116,221.5349,221.8304,21492.0
2023-08-08 12:30:00,225.29,225.36,224.77,225.13,17171.0,221.9191,221.988,221.4068,221.7615,17171.0
2023-08-08 13:00:00,225.18,225.82,225.03,225.36,17512.0,221.8107,222.4411,221.663,221.988,17512.0
2023-08-08 13:30:00,225.36,225.96,225.3,225.61,23627.0,221.988,222.579,221.9289,222.2343,23627.0
2023-08-08 14:00:00,225.68,226.33,225.67,226.05,12161.0,222.3032,222.9435,222.2934,222.6677,12161.0
2023-08-08 14:30:00,226.02,226.24,225.64,226.05,26719.0,222.6381,222.8549,222.2638,222.6677,26719.0
2023-08-08 15:00:00,226.12,226.91,226.12,226.72,38690.0,222.7366,223.5148,222.7366,223.3277,38690.0
2023-08-08 15:30:00,226.74,226.94,226.46,226.77,83437.0,223.3474,223.5444,223.0716,223.3769,83437.0
2023-08-09 09:30:00,226.92,226.92,225.17,225.83,15252.0,223.5247,223.5247,221.8009,222.451,15252.0
2023-08-09 10:00:00,225.95,226.15,224.99,225.76,10281.0,222.5692,222.7662,221.6236,222.382,10281.0
2023-08-09 10:30:00,225.88,226.09,225.37,225.99,12045.0,222.5002,222.7071,221.9979,222.6086,12045.0
2023-08-09 11:00:00,225.99,226.53,225.15,225.15,19939.0,222.6086,223.1405,221.7812,221.7812,19939.0
2023-08-09 11:30:00,225.14,225.27,223.96,224.08,13469.0,221.7713,221.8994,220.609,220.7272,13469.0
2023-08-09 12:00:00,224.2,224.53,223.84,223.93,12128.0,220.8454,221.1704,220.4908,220.5794,12128.0
2023-08-09 12:30:00,223.9,224.74,223.86,224.69,23065.0,220.5499,221.3773,220.5105,221.328,23065.0
2023-08-09 13:00:00,224.63,225.17,224.59,224.9,9455.0,221.2689,221.8009,221.2295,221.5349,9455.0
2023-08-09 13:30:00,224.93,225.01,224.32,224.36,9739.0,221.5645,221.6433,220.9636,221.003,9739.0
2023-08-09 14:00:00,224.31,224.57,224.26,224.38,11447.0,220.9537,221.2098,220.9045,221.0227,11447.0
2023-08-09 14:30:00,224.48,224.8,224.35,224.46,11101.0,221.1212,221.4364,220.9931,221.1015,11101.0
2023-08-09 15:00:00,224.5,224.65,223.96,224.0,11973.0,221.1409,221.2886,220.609,220.6484,11973.0
2023-08-09 15:30:00,223.93,224.01,222.71,223.29,79127.0,220.5794,220.6582,219.3777,219.949,79127.0
2023-08-10 09:30:00,223.15,225.25,222.86,225.2,18966.0,219.8111,221.8797,219.5254,221.8304,18966.0
2023-08-10 10:00:00,225.23,225.24,224.38,224.61,7502.0,221.86,221.8698,221.0227,221.2492,7502.0
2023-08-10 10:30:00,224.54,224.57,223.13,223.41,17852.0,221.1803,221.2098,219.7914,220.0672,17852.0
2023-08-10 11:00:00,223.26,223.74,223.12,223.63,4879.0,219.9194,220.3923,219.7815,220.2839,4879.0
2023-08-10 11:30:00,223.62,224.35,223.05,223.57,16345.0,220.2741,220.9931,219.7126,220.2248,16345.0
2023-08-10 12:00:00,223.62,223.62,222.53,222.84,9973.0,220.2741,220.2741,219.2004,219.5057,9973.0
2023-08-10 12:30:00,223.14,224.21,222.93,223.91,9355.0,219.8012,220.8552,219.5944,220.5597,9355.0
2023-08-10 13:00:00,224.01,224.28,223.29,223.6,12166.0,220.6582,220.9242,219.949,220.2544,12166.0
2023-08-10 13:30:00,223.52,223.76,222.72,223.02,11079.0,220.1756,220.412,219.3875,219.683,11079.0
2023-08-10 14:00:00,223.03,223.85,222.87,223.79,5664.0,219.6929,220.5006,219.5353,220.4415,5664.0
2023-08-10 14:30:00,223.84,224.35,223.46,224.35,12178.0,220.4908,220.9931,220.1164,220.9931,12178.0
2023-08-10 15:00:00,224.24,224.39,223.99,224.23,14798.0,220.8848,221.0325,220.6385,220.8749,14798.0
2023-08-10 15:30:00,224.21,224.65,223.89,224.28,79375.0,220.8552,221.2886,220.54,220.9242,79375.0
2023-08-11 09:30:00,223.82,225.8,223.82,225.6,33234.0,220.4711,222.4214,220.4711,222.2244,33234.0
2023-08-11 10:00:00,225.6,226.38,225.19,225.8,48271.0,222.2244,222.9928,221.8206,222.4214,48271.0
2023-08-11 10:30:00,225.78,225.87,224.81,225.07,13332.0,222.4017,222.4904,221.4463,221.7024,13332.0
2023-08-11 11:00:00,225.13,225.14,224.44,224.74,12253.0,221.7615,221.7713,221.0818,221.3773,12253.0
2023-08-11 11:30:00,224.77,225.59,224.46,225.59,10493.0,221.4068,222.2146,221.1015,222.2146,10493.0
2023-08-11 12:00:00,225.47,225.67,224.94,225.05,10216.0,222.0964,222.2934,221.5743,221.6827,10216.0
2023-08-11 12:30:00,225.07,225.1,224.42,224.91,13996.0,221.7024,221.7319,221.0621,221.5448,13996.0
2023-08-11 13:00:00,224.91,225.1,224.71,224.97,11767.0,221.5448,221.7319,221.3477,221.6039,11767.0
2023-08-11 13:30:00,225.03,225.09,223.67,223.93,10941.0,221.663,221.7221,220.3233,220.5794,10941.0
2023-08-11 14:00:00,223.98,224.35,223.79,224.23,9597.0,220.6287,220.9931,220.4415,220.8749,9597.0
2023-08-11 14:30:00,224.11,224.46,224.1,224.39,10592.0,220.7567,221.1015,220.7469,221.0325,10592.0
2023-08-11 15:00:00,224.46,224.6,224.22,224.53,15700.0,221.1015,221.2394,220.8651,221.1704,15700.0
2023-08-11 15:30:00,224.45,224.46,223.62,223.92,69394.0,221.0916,221.1015,220.2741,220.5696,69394.0
2023-08-14 09:30:00,223.47,224.09,222.69,222.95,12259.0,220.1263,220.737,219.358,219.6141,12259.0
2023-08-14 10:00:00,222.74,223.35,222.38,222.65,11364.0,219.4072,220.0081,219.0526,219.3186,11364.0
2023-08-14 10:30:00,222.72,224.07,222.58,223.61,21687.0,219.3875,220.7173,219.2496,220.2642,21687.0
2023-08-14 11:00:00,223.67,224.18,223.6,224.09,5588.0,220.3233,220.8257,220.2544,220.737,5588.0
2023-08-14 11:30:00,224.25,224.77,224.02,224.36,7650.0,220.8946,221.4068,220.6681,221.003,7650.0
2023-08-14 12:00:00,224.36,224.66,224.01,224.4,7201.0,221.003,221.2985,220.6582,221.0424,7201.0
2023-08-14 12:30:00,224.22,224.5,224.12,224.4,7546.0,220.8651,221.1409,220.7666,221.0424,7546.0
2023-08-14 13:00:00,224.55,224.63,224.31,224.44,4498.0,221.1901,221.2689,220.9537,221.0818,4498.0
2023-08-14 13:30:00,224.5,224.65,224.13,224.41,9003.0,221.1409,221.2886,220.7764,221.0522,9003.0
2023-08-14 14:00:00,224.42,224.63,223.81,223.96,7267.0,221.0621,221.2689,220.4612,220.609,7267.0
2023-08-14 14:30:00,223.96,224.2,223.86,224.13,6600.0,220.609,220.8454,220.5105,220.7764,6600.0
2023-08-14 15:00:00,224.14,224.31,224.02,224.21,12924.0,220.7863,220.9537,220.6681,220.8552,12924.0
2023-08-14 15:30:00,224.22,225.24,224.17,225.2,36681.0,220.8651,221.8698,220.8158,221.8304,36681.0
2023-08-15 09:30:00,224.58,225.38,224.2,224.38,36660.0,221.2197,222.0077,220.8454,221.0227,36660.0
2023-08-15 10:00:00,224.32,224.45,223.09,223.32,14877.0,220.9636,221.0916,219.752,219.9785,14877.0
2023-08-15 10:30:00,223.53,223.89,223.39,223.45,3991.0,220.1854,220.54,220.0475,220.1066,3991.0
2023-08-15 11:00:00,223.53,224.04,223.53,224.03,2726.0,220.1854,220.6878,220.1854,220.6779,2726.0
2023-08-15 11:30:00,223.95,223.95,223.65,223.93,1836.0,220.5991,220.5991,220.3036,220.5794,1836.0
2023-08-15 12:00:00,224.05,224.05,223.28,223.33,3996.0,220.6976,220.6976,219.9391,219.9884,3996.0
2023-08-15 12:30:00,223.33,223.43,223.1,223.15,3219.0,219.9884,220.0869,219.7618,219.8111,3219.0
2023-08-15 13:00:00,223.3,223.73,223.26,223.58,3399.0,219.9588,220.3824,219.9194,220.2347,3399.0
2023-08-15 13:30:00,223.64,223.94,223.48,223.8,3914.0,220.2938,220.5893,220.1362,220.4514,3914.0
2023-08-15 14:00:00,223.83,223.87,223.64,223.78,2975.0,220.4809,220.5203,220.2938,220.4317,2975.0
2023-08-15 14:30:00,223.78,224.2,223.75,224.11,12172.0,220.4317,220.8454,220.4021,220.7567,12172.0
2023-08-15 15:00:00,224.14,224.36,223.48,223.52,12575.0,220.7863,221.003,220.1362,220.1756,12575.0
2023-08-15 15:30:00,223.45,224.38,223.43,224.1,48296.0,220.1066,221.0227,220.0869,220.7469,48296.0
2023-08-16 09:30:00,223.41,225.14,223.41,223.78,11276.0,220.4925,222.1999,220.4925,220.8577,11276.0
2023-08-16 10:00:00,223.57,224.09,223.28,223.69,9635.0,220.6504,221.1636,220.3642,220.7688,9635.0
2023-08-16 10:30:00,223.77,224.42,223.67,224.42,9611.0,220.8478,221.4893,220.7491,221.4893,9611.0
2023-08-16 11:00:00,224.48,224.51,224.08,224.12,9262.0,221.5485,221.5781,221.1537,221.1932,9262.0
2023-08-16 11:30:00,224.11,224.79,224.09,224.73,6682.0,221.1834,221.8545,221.1636,221.7953,6682.0
2023-08-16 12:00:00,224.83,224.84,224.17,224.45,3982.0,221.894,221.9038,221.2426,221.5189,3982.0
2023-08-16 12:30:00,224.34,224.4,224.01,224.13,8774.0,221.4104,221.4696,221.0847,221.2031,8774.0
2023-08-16 13:00:00,224.11,224.11,223.65,223.71,5564.0,221.1834,221.1834,220.7294,220.7886,5564.0
2023-08-16 13:30:00,223.67,224.49,223.51,224.39,9103.0,220.7491,221.5584,220.5912,221.4597,9103.0
2023-08-16 14:00:00,224.11,224.2,223.52,223.83,13443.0,221.1834,221.2722,220.6011,220.907,13443.0
2023-08-16 14:30:00,223.86,224.04,223.34,223.66,9386.0,220.9366,221.1143,220.4234,220.7392,9386.0
2023-08-16 15:00:00,223.47,223.6,222.61,222.77,7013.0,220.5517,220.68,219.7029,219.8609,7013.0
2023-08-16 15:30:00,222.68,223.06,222.37,222.54,67818.0,219.772,220.1471,219.4661,219.6339,67818.0
2023-08-17 09:30:00,223.14,223.81,222.23,223.8,10730.0,220.226,220.8873,219.3279,220.8774,10730.0
2023-08-17 10:00:00,223.81,223.93,222.96,222.96,10218.0,220.8873,221.0057,220.0484,220.0484,10218.0
2023-08-17 10:30:00,222.95,223.15,222.62,222.82,7901.0,220.0385,220.2359,219.7128,219.9102,7901.0
2023-08-17 11:00:00,222.75,222.75,220.17,220.38,19358.0,219.8411,219.8411,217.2948,217.5021,19358.0
2023-08-17 11:30:00,220.23,220.73,219.92,220.02,23500.0,217.354,217.8475,217.0481,217.1468,23500.0
2023-08-17 12:00:00,220.02,220.02,218.93,219.72,35821.0,217.1468,217.1468,216.071,216.8507,35821.0
2023-08-17 12:30:00,219.6,219.93,219.49,219.91,9173.0,216.7323,217.0579,216.6237,217.0382,9173.0
2023-08-17 13:00:00,220.02,220.03,218.3,218.43,10655.0,217.1468,217.1566,215.4492,215.5775,10655.0
2023-08-17 13:30:00,218.27,218.49,217.36,217.64,43964.0,215.4196,215.6367,214.5215,214.7978,43964.0
2023-08-17 14:00:00,217.55,217.59,215.81,215.81,30856.0,214.709,214.7485,212.9917,212.9917,30856.0
2023-08-17 14:30:00,215.64,216.11,213.97,214.13,34846.0,212.824,213.2878,211.1758,211.3337,34846.0
2023-08-17 15:00:00,214.05,214.11,213.3,213.53,45350.0,211.2547,211.3139,210.5145,210.7415,45350.0
2023-08-17 15:30:00,213.57,213.94,213.01,213.33,129891.0,210.781,211.1462,210.2283,210.5441,129891.0
2023-08-18 09:30:00,211.64,211.74,208.27,210.54,138995.0,208.8762,208.9749,205.5502,207.7906,138995.0
2023-08-18 10:00:00,210.61,211.38,210.32,210.85,61975.0,207.8597,208.6196,207.5734,208.0965,61975.0
2023-08-18 10:30:00,210.83,211.47,210.32,211.24,74262.0,208.0768,208.7084,207.5734,208.4814,74262.0
2023-08-18 11:00:00,211.29,212.99,211.29,212.23,27251.0,208.5308,210.2086,208.5308,209.4585,27251.0
2023-08-18 11:30:00,212.27,213.01,212.13,212.86,29087.0,209.498,210.2283,209.3598,210.0803,29087.0
2023-08-18 12:00:00,212.81,212.81,211.31,211.47,21763.0,210.0309,210.0309,208.5505,208.7084,21763.0
2023-08-18 12:30:00,211.33,212.44,211.26,212.29,14633.0,208.5702,209.6658,208.5012,209.5177,14633.0
2023-08-18 13:00:00,212.18,212.63,211.75,211.97,11100.0,209.4091,209.8533,208.9848,209.2019,11100.0
2023-08-18 13:30:00,212.04,212.13,211.48,211.57,18786.0,209.271,209.3598,208.7183,208.8071,18786.0
2023-08-18 14:00:00,211.59,211.94,211.37,211.77,19349.0,208.8269,209.1723,208.6097,209.0045,19349.0
2023-08-18 14:30:00,211.75,212.27,211.69,211.91,20225.0,208.9848,209.498,208.9255,209.1427,20225.0
2023-08-18 15:00:00,211.75,212.11,211.38,211.68,67834.0,208.9848,209.3401,208.6196,208.9157,67834.0
2023-08-18 15:30:00,211.67,212.54,211.36,211.8,122788.0,208.9058,209.7644,208.5999,209.0341,122788.0
2023-08-21 09:30:00,212.54,212.86,208.73,210.02,83309.0,209.7644,210.0803,206.0042,207.2774,83309.0
2023-08-21 10:00:00,210.15,211.3,210.05,210.05,17687.0,207.4057,208.5406,207.307,207.307,17687.0
2023-08-21 10:30:00,209.98,210.95,209.75,210.68,42712.0,207.2379,208.1952,207.0109,207.9287,42712.0
2023-08-21 11:00:00,210.46,211.33,210.42,210.68,16364.0,207.7116,208.5702,207.6721,207.9287,16364.0
2023-08-21 11:30:00,210.71,210.75,210.04,210.18,38126.0,207.9583,207.9978,207.2971,207.4353,38126.0
2023-08-21 12:00:00,210.16,210.74,209.88,210.61,16945.0,207.4155,207.988,207.1392,207.8597,16945.0
2023-08-21 12:30:00,210.6,210.91,210.12,210.52,23667.0,207.8498,208.1557,207.3761,207.7708,23667.0
2023-08-21 13:00:00,210.54,211.56,210.46,211.34,23358.0,207.7906,208.7972,207.7116,208.5801,23358.0
2023-08-21 13:30:00,211.34,211.96,210.9,211.57,27606.0,208.5801,209.192,208.1459,208.8071,27606.0
2023-08-21 14:00:00,211.61,212.09,211.38,212.09,18976.0,208.8466,209.3203,208.6196,209.3203,18976.0
2023-08-21 14:30:00,212.11,212.65,211.82,212.22,26457.0,209.3401,209.873,209.0538,209.4486,26457.0
2023-08-21 15:00:00,212.27,212.69,212.26,212.58,25888.0,209.498,209.9125,209.4881,209.8039,25888.0
2023-08-21 15:30:00,212.58,213.08,212.45,212.62,99160.0,209.8039,210.2974,209.6756,209.8434,99160.0
2023-08-22 09:30:00,212.93,214.33,212.89,213.81,27089.0,210.1494,211.5311,210.1099,211.0179,27089.0
2023-08-22 10:00:00,213.64,214.33,213.63,213.86,13581.0,210.8501,211.5311,210.8402,211.0672,13581.0
2023-08-22 10:30:00,213.9,214.5,213.13,214.38,13647.0,211.1067,211.6989,210.3467,211.5804,13647.0
2023-08-22 11:00:00,214.26,214.89,213.65,214.76,20126.0,211.462,212.0838,210.86,211.9555,20126.0
2023-08-22 11:30:00,214.66,214.87,214.16,214.31,6335.0,211.8568,212.064,211.3633,211.5113,6335.0
2023-08-22 12:00:00,214.31,214.87,214.07,214.87,9962.0,211.5113,212.064,211.2745,212.064,9962.0
2023-08-22 12:30:00,214.81,215.19,214.53,214.53,13309.0,212.0048,212.3798,211.7285,211.7285,13309.0
2023-08-22 13:00:00,214.6,214.6,214.05,214.53,10992.0,211.7975,211.7975,211.2547,211.7285,10992.0
2023-08-22 13:30:00,214.55,214.75,214.37,214.73,12151.0,211.7482,211.9456,211.5705,211.9258,12151.0
2023-08-22 14:00:00,214.68,214.99,214.25,214.83,37030.0,211.8765,212.1825,211.4521,212.0245,37030.0
2023-08-22 14:30:00,214.78,215.01,213.97,214.73,40862.0,211.9752,212.2022,211.1758,211.9258,40862.0
2023-08-22 15:00:00,214.83,215.11,214.35,214.37,25698.0,212.0245,212.3009,211.5508,211.5705,25698.0
2023-08-22 15:30:00,214.45,214.65,214.02,214.59,97701.0,211.6495,211.8469,211.2251,211.7877,97701.0
2023-08-23 09:30:00,214.27,216.27,214.27,215.89,26565.0,211.4719,213.4457,211.4719,213.0707,26565.0
2023-08-23 10:00:00,215.8,216.7,215.64,216.3,14898.0,212.9819,213.8701,212.824,213.4753,14898.0
2023-08-23 10:30:00,216.27,216.54,215.58,216.05,15384.0,213.4457,213.7122,212.7647,213.2286,15384.0
2023-08-23 11:00:00,216.01,216.51,215.88,216.51,14782.0,213.1891,213.6826,213.0608,213.6826,14782.0
2023-08-23 11:30:00,216.38,217.13,216.09,217.0,27996.0,213.5543,214.2945,213.2681,214.1662,27996.0
2023-08-23 12:00:00,216.99,216.99,216.56,216.69,14718.0,214.1563,214.1563,213.732,213.8603,14718.0
2023-08-23 12:30:00,216.65,217.26,216.44,217.2,18787.0,213.8208,214.4228,213.6135,214.3636,18787.0
2023-08-23 13:00:00,217.19,217.67,217.03,217.52,14102.0,214.3537,214.8275,214.1958,214.6794,14102.0
2023-08-23 13:30:00,217.63,217.77,217.36,217.36,21333.0,214.788,214.9261,214.5215,214.5215,21333.0
2023-08-23 14:00:00,217.36,217.44,216.71,216.92,19087.0,214.5215,214.6005,213.88,214.0872,19087.0
2023-08-23 14:30:00,216.93,217.03,216.63,216.96,20373.0,214.0971,214.1958,213.801,214.1267,20373.0
2023-08-23 15:00:00,216.97,217.17,216.77,217.15,12782.0,214.1366,214.334,213.9392,214.3142,12782.0
2023-08-23 15:30:00,217.16,217.27,216.47,217.1,68989.0,214.3241,214.4327,213.6431,214.2649,68989.0
2023-08-24 09:30:00,216.52,218.06,215.75,218.06,14544.0,213.6925,215.2124,212.9325,215.2124,14544.0
2023-08-24 10:00:00,217.83,218.23,216.12,216.95,14226.0,214.9854,215.3801,213.2977,214.1169,14226.0
2023-08-24 10:30:00,216.61,217.11,216.27,216.27,26418.0,213.7813,214.2748,213.4457,213.4457,26418.0
2023-08-24 11:00:00,216.24,216.24,215.55,215.55,12210.0,213.4161,213.4161,212.7351,212.7351,12210.0
2023-08-24 11:30:00,215.8,215.83,215.37,215.72,7782.0,212.9819,213.0115,212.5575,212.9029,7782.0
2023-08-24 12:00:00,215.46,216.72,215.45,216.09,22238.0,212.6463,213.8899,212.6364,213.2681,22238.0
2023-08-24 12:30:00,216.15,216.47,215.91,216.2,6730.0,213.3273,213.6431,213.0904,213.3767,6730.0
2023-08-24 13:00:00,216.34,216.36,215.71,215.71,8302.0,213.5148,213.5346,212.8931,212.8931,8302.0
2023-08-24 13:30:00,215.64,216.01,215.52,215.74,11797.0,212.824,213.1891,212.7055,212.9227,11797.0
2023-08-24 14:00:00,215.91,216.33,215.5,215.66,18573.0,213.0904,213.505,212.6858,212.8437,18573.0
2023-08-24 14:30:00,215.76,216.27,215.75,216.21,16431.0,212.9424,213.4457,212.9325,213.3865,16431.0
2023-08-24 15:00:00,216.27,216.42,215.82,216.13,15713.0,213.4457,213.5938,213.0016,213.3076,15713.0
2023-08-24 15:30:00,216.09,216.2,214.97,214.98,105531.0,213.2681,213.3767,212.1627,212.1726,105531.0
2023-08-25 09:30:00,215.15,215.15,214.03,214.95,12145.0,212.3404,212.3404,211.235,212.143,12145.0
2023-08-25 10:00:00,214.98,215.94,214.45,215.12,18882.0,212.1726,213.12,211.6495,212.3108,18882.0
2023-08-25 10:30:00,214.84,214.84,212.31,212.48,9325.0,212.0344,212.0344,209.5375,209.7052,9325.0
2023-08-25 11:00:00,212.51,213.71,211.92,213.68,11020.0,209.7348,210.9192,209.1525,210.8896,11020.0
2023-08-25 11:30:00,213.7,213.92,212.82,212.82,7480.0,210.9093,211.1264,210.0408,210.0408,7480.0
2023-08-25 12:00:00,213.12,214.19,213.12,213.83,10843.0,210.3369,211.3929,210.3369,211.0376,10843.0
2023-08-25 12:30:00,213.78,213.93,213.46,213.87,7705.0,210.9883,211.1363,210.6724,211.0771,7705.0
2023-08-25 13:00:00,213.9,214.09,213.37,213.54,4341.0,211.1067,211.2942,210.5836,210.7514,4341.0
2023-08-25 13:30:00,213.56,214.07,213.24,214.07,7277.0,210.7711,211.2745,210.4553,211.2745,7277.0
2023-08-25 14:00:00,214.34,214.95,214.26,214.83,8569.0,211.5409,212.143,211.462,212.0245,8569.0
2023-08-25 14:30:00,214.91,215.25,214.65,215.25,10171.0,212.1035,212.4391,211.8469,212.4391,10171.0
2023-08-25 15:00:00,215.22,215.42,214.89,215.23,24027.0,212.4094,212.6068,212.0838,212.4193,24027.0
2023-08-25 15:30:00,215.24,215.35,214.32,214.82,85158.0,212.4292,212.5378,211.5212,212.0147,85158.0
2023-08-28 09:30:00,215.54,217.12,215.51,216.96,11399.0,212.7253,214.2846,212.6957,214.1267,11399.0
2023-08-28 10:00:00,217.08,217.73,216.86,217.55,13352.0,214.2452,214.8867,214.028,214.709,13352.0
2023-08-28 10:30:00,217.31,217.41,216.39,216.84,13015.0,214.4722,214.5709,213.5642,214.0083,13015.0
2023-08-28 11:00:00,216.82,216.84,215.81,216.03,8156.0,213.9886,214.0083,212.9917,213.2089,8156.0
2023-08-28 11:30:00,216.14,216.29,215.67,216.08,9982.0,213.3174,213.4655,212.8536,213.2582,9982.0
2023-08-28 12:00:00,216.04,216.06,215.46,215.65,13119.0,213.2187,213.2385,212.6463,212.8338,13119.0
2023-08-28 12:30:00,215.6,216.05,215.41,216.05,7962.0,212.7845,213.2286,212.597,213.2286,7962.0
2023-08-28 13:00:00,216.26,216.61,216.11,216.16,4708.0,213.4359,213.7813,213.2878,213.3372,4708.0
2023-08-28 13:30:00,216.25,216.34,214.98,215.03,14524.0,213.426,213.5148,212.1726,212.2219,14524.0
2023-08-28 14:00:00,215.0,215.22,214.96,215.03,8877.0,212.1923,212.4094,212.1528,212.2219,8877.0
2023-08-28 14:30:00,215.07,215.51,214.7,215.47,18496.0,212.2614,212.6957,211.8962,212.6562,18496.0
2023-08-28 15:00:00,215.5,215.79,215.18,215.34,12075.0,212.6858,212.972,212.37,212.5279,12075.0
2023-08-28 15:30:00,215.3,216.09,214.94,215.11,76156.0,212.4884,213.2681,212.1331,212.3009,76156.0
2023-08-29 09:30:00,214.7,215.17,213.64,213.72,9330.0,211.8962,212.3601,210.8501,210.929,9330.0
2023-08-29 10:00:00,213.68,215.49,213.68,215.45,22644.0,210.8896,212.6759,210.8896,212.6364,22644.0
2023-08-29 10:30:00,215.43,216.26,215.41,215.97,14098.0,212.6167,213.4359,212.597,213.1497,14098.0
2023-08-29 11:00:00,215.99,216.74,215.98,216.7,11448.0,213.1694,213.9096,213.1595,213.8701,11448.0
2023-08-29 11:30:00,216.83,217.18,216.72,216.8,10937.0,213.9984,214.3439,213.8899,213.9688,10937.0
2023-08-29 12:00:00,216.8,217.94,216.75,217.87,13514.0,213.9688,215.0939,213.9195,215.0248,13514.0
2023-08-29 12:30:00,217.84,217.84,217.07,217.22,9136.0,214.9952,214.9952,214.2353,214.3833,9136.0
2023-08-29 13:00:00,217.33,217.89,217.3,217.87,12343.0,214.4919,215.0446,214.4623,215.0248,12343.0
2023-08-29 13:30:00,217.87,217.95,217.16,217.39,14606.0,215.0248,215.1038,214.3241,214.5511,14606.0
2023-08-29 14:00:00,217.55,217.85,217.46,217.72,5432.0,214.709,215.0051,214.6202,214.8768,5432.0
2023-08-29 14:30:00,217.79,218.06,217.79,218.06,6656.0,214.9459,215.2124,214.9459,215.2124,6656.0
2023-08-29 15:00:00,218.11,218.36,217.78,218.32,9630.0,215.2617,215.5084,214.936,215.469,9630.0
2023-08-29 15:30:00,218.37,218.63,217.91,218.59,55940.0,215.5183,215.7749,215.0643,215.7354,55940.0
2023-08-30 09:30:00,218.73,219.67,217.77,219.57,10358.0,215.8736,216.8013,214.9261,216.7026,10358.0
2023-08-30 10:00:00,219.51,219.88,218.31,218.52,11902.0,216.6434,217.0086,215.4591,215.6664,11902.0
2023-08-30 10:30:00,218.66,219.63,218.39,219.53,23433.0,215.8045,216.7619,215.5381,216.6632,23433.0
2023-08-30 11:00:00,219.44,220.07,219.3,219.93,14429.0,216.5743,217.1961,216.4362,217.0579,14429.0
2023-08-30 11:30:00,220.09,220.15,219.68,220.04,11597.0,217.2159,217.2751,216.8112,217.1665,11597.0
2023-08-30 12:00:00,220.04,220.04,219.18,219.28,6511.0,217.1665,217.1665,216.3177,216.4164,6511.0
2023-08-30 12:30:00,219.31,219.51,218.94,219.11,7420.0,216.446,216.6434,216.0809,216.2487,7420.0
2023-08-30 13:00:00,219.09,219.1,218.58,218.58,5291.0,216.2289,216.2388,215.7256,215.7256,5291.0
2023-08-30 13:30:00,218.53,218.65,217.4,217.71,22217.0,215.6762,215.7947,214.561,214.8669,22217.0
2023-08-30 14:00:00,217.78,218.07,217.46,218.06,12552.0,214.936,215.2222,214.6202,215.2124,12552.0
2023-08-30 14:30:00,217.96,218.61,217.96,218.33,8948.0,215.1137,215.7552,215.1137,215.4788,8948.0
2023-08-30 15:00:00,218.35,218.41,217.81,217.82,13279.0,215.4986,215.5578,214.9656,214.9755,13279.0
2023-08-30 15:30:00,217.83,218.38,217.74,218.24,54396.0,214.9854,215.5282,214.8965,215.39,54396.0
2023-08-31 09:30:00,217.8,218.48,216.69,218.0,20930.0,214.9558,215.6269,213.8603,215.1531,20930.0
2023-08-31 10:00:00,217.93,218.62,217.8,218.57,9139.0,215.0841,215.765,214.9558,215.7157,9139.0
2023-08-31 10:30:00,218.59,218.62,217.9,218.46,7746.0,215.7354,215.765,215.0545,215.6071,7746.0
2023-08-31 11:00:00,218.5,218.5,217.8,218.35,7029.0,215.6466,215.6466,214.9558,215.4986,7029.0
2023-08-31 11:30:00,218.31,218.4,217.9,218.13,6433.0,215.4591,215.5479,215.0545,215.2814,6433.0
2023-08-31 12:00:00,218.09,218.67,218.0,218.14,7840.0,215.242,215.8144,215.1531,215.2913,7840.0
2023-08-31 12:30:00,218.17,218.27,217.77,218.21,8699.0,215.3209,215.4196,214.9261,215.3604,8699.0
2023-08-31 13:00:00,218.28,218.28,217.46,217.78,12855.0,215.4295,215.4295,214.6202,214.936,12855.0
2023-08-31 13:30:00,217.99,218.05,217.2,217.2,5547.0,215.1433,215.2025,214.3636,214.3636,5547.0
2023-08-31 14:00:00,217.32,217.94,217.22,217.69,6810.0,214.482,215.0939,214.3833,214.8472,6810.0
2023-08-31 14:30:00,217.84,217.98,217.74,217.93,8664.0,214.9952,215.1334,214.8965,215.0841,8664.0
2023-08-31 15:00:00,217.94,218.64,217.87,218.47,9570.0,215.0939,215.7848,215.0248,215.617,9570.0
2023-08-31 15:30:00,218.51,218.67,217.93,218.18,45972.0,215.6565,215.8144,215.0841,215.3308,45972.0
2023-09-01 09:30:00,219.42,220.58,219.04,220.09,24228.0,216.5546,217.6995,216.1796,217.2159,24228.0
2023-09-01 10:00:00,219.94,221.54,219.93,221.18,17174.0,217.0678,218.6469,217.0579,218.2916,17174.0
2023-09-01 10:30:00,221.18,221.83,220.92,221.83,22574.0,218.2916,218.9331,218.035,218.9331,22574.0
2023-09-01 11:00:00,221.83,222.1,221.38,221.49,23180.0,218.9331,219.1996,218.489,218.5976,23180.0
2023-09-01 11:30:00,221.63,221.77,221.23,221.77,14734.0,218.7357,218.8739,218.341,218.8739,14734.0
2023-09-01 12:00:00,221.76,222.38,221.6,222.14,14541.0,218.864,219.4759,218.7061,219.2391,14541.0
2023-09-01 12:30:00,222.01,222.49,221.82,222.1,17609.0,219.1108,219.5845,218.9233,219.1996,17609.0
2023-09-01 13:00:00,222.28,222.45,222.04,222.2,9513.0,219.3773,219.545,219.1404,219.2983,9513.0
2023-09-01 13:30:00,222.09,222.66,222.0,222.52,16975.0,219.1897,219.7523,219.1009,219.6141,16975.0
2023-09-01 14:00:00,222.58,223.26,222.5,222.7,23259.0,219.6733,220.3445,219.5944,219.7918,23259.0
2023-09-01 14:30:00,222.76,223.49,222.41,223.49,16347.0,219.851,220.5715,219.5056,220.5715,16347.0
2023-09-01 15:00:00,223.45,223.97,223.3,223.93,34620.0,220.532,221.0452,220.3839,221.0057,34620.0
2023-09-01 15:30:00,223.93,223.93,222.85,222.95,75404.0,221.0057,221.0057,219.9398,220.0385,75404.0
2023-09-05 09:30:00,221.89,222.19,215.34,215.49,39576.0,218.9923,219.2884,212.5279,212.6759,39576.0
2023-09-05 10:00:00,215.26,216.0,214.48,215.05,53125.0,212.4489,213.1793,211.6791,212.2417,53125.0
2023-09-05 10:30:00,215.06,216.24,214.67,215.96,47770.0,212.2515,213.4161,211.8666,213.1398,47770.0
2023-09-05 11:00:00,216.11,217.32,216.0,216.76,43292.0,213.2878,214.482,213.1793,213.9293,43292.0
2023-09-05 11:30:00,216.92,217.17,216.33,216.5,10419.0,214.0872,214.334,213.505,213.6727,10419.0
2023-09-05 12:00:00,216.68,217.07,216.45,217.0,10086.0,213.8504,214.2353,213.6234,214.1662,10086.0
2023-09-05 12:30:00,216.97,217.12,215.99,215.99,18676.0,214.1366,214.2846,213.1694,213.1694,18676.0
2023-09-05 13:00:00,216.01,216.06,215.04,215.33,32246.0,213.1891,213.2385,212.2318,212.518,32246.0
2023-09-05 13:30:00,215.37,215.67,215.35,215.67,25386.0,212.5575,212.8536,212.5378,212.8536,25386.0
2023-09-05 14:00:00,215.7,216.0,215.01,216.0,46446.0,212.8832,213.1793,212.2022,213.1793,46446.0
2023-09-05 14:30:00,215.99,216.75,215.91,216.75,18498.0,213.1694,213.9195,213.0904,213.9195,18498.0
2023-09-05 15:00:00,216.71,216.81,215.89,216.26,23781.0,213.88,213.9787,213.0707,213.4359,23781.0
2023-09-05 15:30:00,216.37,216.93,216.19,216.2,66797.0,213.5444,214.0971,213.3668,213.3767,66797.0
2023-09-06 09:30:00,216.23,217.06,214.55,216.02,23994.0,213.4063,214.2254,211.7482,213.199,23994.0
2023-09-06 10:00:00,215.62,215.62,214.58,214.58,21055.0,212.8042,212.8042,211.7778,211.7778,21055.0
2023-09-06 10:30:00,214.72,214.81,213.89,214.16,20727.0,211.916,212.0048,211.0968,211.3633,20727.0
2023-09-06 11:00:00,214.02,214.02,212.96,213.18,23719.0,211.2251,211.2251,210.179,210.3961,23719.0
2023-09-06 11:30:00,213.05,213.49,212.2,212.47,31720.0,210.2678,210.702,209.4289,209.6954,31720.0
2023-09-06 12:00:00,212.38,212.87,212.17,212.21,27500.0,209.6065,210.0901,209.3993,209.4388,27500.0
2023-09-06 12:30:00,212.04,212.94,211.99,212.91,17015.0,209.271,210.1592,209.2216,210.1296,17015.0
2023-09-06 13:00:00,212.88,213.75,212.78,213.75,10261.0,210.1,210.9586,210.0013,210.9586,10261.0
2023-09-06 13:30:00,213.71,213.84,213.33,213.49,14047.0,210.9192,211.0475,210.5441,210.702,14047.0
2023-09-06 14:00:00,213.51,214.17,213.38,213.97,24194.0,210.7218,211.3732,210.5935,211.1758,24194.0
2023-09-06 14:30:00,214.06,214.58,213.87,214.56,15482.0,211.2646,211.7778,211.0771,211.7581,15482.0
2023-09-06 15:00:00,214.61,214.93,214.04,214.76,14322.0,211.8074,212.1232,211.2449,211.9555,14322.0
2023-09-06 15:30:00,214.84,215.33,214.7,215.15,58837.0,212.0344,212.518,211.8962,212.3404,58837.0
2023-09-07 09:30:00,213.63,214.35,212.56,212.81,13955.0,210.8402,211.5508,209.7842,210.0309,13955.0
2023-09-07 10:00:00,212.87,213.43,212.13,213.2,17878.0,210.0901,210.6428,209.3598,210.4158,17878.0
2023-09-07 10:30:00,213.22,213.98,213.03,213.14,18677.0,210.4356,211.1856,210.248,210.3566,18677.0
2023-09-07 11:00:00,213.0,213.53,212.85,213.33,10133.0,210.2184,210.7415,210.0704,210.5441,10133.0
2023-09-07 11:30:00,213.31,214.19,213.26,213.63,11869.0,210.5244,211.3929,210.475,210.8402,11869.0
2023-09-07 12:00:00,213.62,214.61,213.6,214.27,13393.0,210.8303,211.8074,210.8106,211.4719,13393.0
2023-09-07 12:30:00,214.36,214.48,214.1,214.48,9078.0,211.5607,211.6791,211.3041,211.6791,9078.0
2023-09-07 13:00:00,214.42,214.89,214.35,214.54,8540.0,211.6199,212.0838,211.5508,211.7383,8540.0
2023-09-07 13:30:00,214.54,215.06,214.54,215.02,12604.0,211.7383,212.2515,211.7383,212.2121,12604.0
2023-09-07 14:00:00,215.07,215.24,214.49,214.62,11240.0,212.2614,212.4292,211.689,211.8173,11240.0
2023-09-07 14:30:00,214.61,215.62,214.56,215.58,29290.0,211.8074,212.8042,211.7581,212.7647,29290.0
2023-09-07 15:00:00,215.57,215.99,215.42,215.49,43025.0,212.7549,213.1694,212.6068,212.6759,43025.0
2023-09-07 15:30:00,215.44,215.64,214.96,215.46,102411.0,212.6266,212.824,212.1528,212.6463,102411.0
2023-09-08 09:30:00,215.05,216.73,214.52,216.73,18071.0,212.2417,213.8997,211.7186,213.8997,18071.0
2023-09-08 10:00:00,216.71,217.49,216.54,216.71,13245.0,213.88,214.6498,213.7122,213.88,13245.0
2023-09-08 10:30:00,216.88,217.0,216.45,216.5,26434.0,214.0478,214.1662,213.6234,213.6727,26434.0
2023-09-08 11:00:00,216.35,217.97,216.33,217.5,29853.0,213.5247,215.1235,213.505,214.6597,29853.0
2023-09-08 11:30:00,217.5,218.1,217.21,217.27,64859.0,214.6597,215.2518,214.3735,214.4327,64859.0
2023-09-08 12:00:00,217.15,217.98,216.97,217.61,13512.0,214.3142,215.1334,214.1366,214.7682,13512.0
2023-09-08 12:30:00,217.56,217.89,217.35,217.45,14738.0,214.7189,215.0446,214.5116,214.6103,14738.0
2023-09-08 13:00:00,217.51,217.89,217.45,217.68,16350.0,214.6695,215.0446,214.6103,214.8373,16350.0
2023-09-08 13:30:00,217.71,218.0,217.44,217.75,14367.0,214.8669,215.1531,214.6005,214.9064,14367.0
2023-09-08 14:00:00,217.76,217.88,217.1,217.25,10807.0,214.9163,215.0347,214.2649,214.4129,10807.0
2023-09-08 14:30:00,217.21,217.21,216.58,216.68,20558.0,214.3735,214.3735,213.7517,213.8504,20558.0
2023-09-08 15:00:00,216.78,216.8,216.07,216.42,21685.0,213.9491,213.9688,213.2483,213.5938,21685.0
2023-09-08 15:30:00,216.35,216.76,215.95,216.23,59574.0,213.5247,213.9293,213.1299,213.4063,59574.0
2023-09-11 09:30:00,217.61,217.93,216.17,216.17,14734.0,214.7682,215.0841,213.347,213.347,14734.0
2023-09-11 10:00:00,216.15,216.15,215.19,215.83,22346.0,213.3273,213.3273,212.3798,213.0115,22346.0
2023-09-11 10:30:00,215.83,215.85,214.82,215.0,13575.0,213.0115,213.0312,212.0147,212.1923,13575.0
2023-09-11 11:00:00,214.75,214.89,214.53,214.64,6794.0,211.9456,212.0838,211.7285,211.837,6794.0
2023-09-11 11:30:00,214.59,215.49,214.55,215.49,5907.0,211.7877,212.6759,211.7482,212.6759,5907.0
2023-09-11 12:00:00,215.45,216.03,215.14,216.03,4423.0,212.6364,213.2089,212.3305,213.2089,4423.0
2023-09-11 12:30:00,216.17,216.3,216.03,216.29,4147.0,213.347,213.4753,213.2089,213.4655,4147.0
2023-09-11 13:00:00,216.31,217.07,216.09,217.07,4764.0,213.4852,214.2353,213.2681,214.2353,4764.0
2023-09-11 13:30:00,217.0,217.08,216.61,216.64,5141.0,214.1662,214.2452,213.7813,213.8109,5141.0
2023-09-11 14:00:00,216.73,216.73,216.35,216.46,4054.0,213.8997,213.8997,213.5247,213.6333,4054.0
2023-09-11 14:30:00,216.42,216.82,216.41,216.49,7815.0,213.5938,213.9886,213.5839,213.6629,7815.0
2023-09-11 15:00:00,216.43,216.61,216.37,216.61,7591.0,213.6036,213.7813,213.5444,213.7813,7591.0
2023-09-11 15:30:00,216.61,216.84,216.26,216.56,41216.0,213.7813,214.0083,213.4359,213.732,41216.0
2023-09-12 09:30:00,215.27,215.58,213.54,214.47,25193.0,212.4588,212.7647,210.7514,211.6692,25193.0
2023-09-12 10:00:00,214.63,215.93,214.57,215.63,17916.0,211.8272,213.1102,211.7679,212.8141,17916.0
2023-09-12 10:30:00,215.44,215.72,214.58,214.69,11675.0,212.6266,212.9029,211.7778,211.8864,11675.0
2023-09-12 11:00:00,214.77,214.83,213.62,213.74,15184.0,211.9653,212.0245,210.8303,210.9488,15184.0
2023-09-12 11:30:00,213.79,214.46,213.53,214.46,14758.0,210.9981,211.6594,210.7415,211.6594,14758.0
2023-09-12 12:00:00,214.4,215.26,214.4,215.04,5943.0,211.6002,212.4489,211.6002,212.2318,5943.0
2023-09-12 12:30:00,214.96,215.25,214.86,214.9,2240.0,212.1528,212.4391,212.0542,212.0936,2240.0
2023-09-12 13:00:00,214.85,215.28,214.74,215.24,6230.0,212.0443,212.4687,211.9357,212.4292,6230.0
2023-09-12 13:30:00,215.44,215.78,215.25,215.73,14489.0,212.6266,212.9621,212.4391,212.9128,14489.0
2023-09-12 14:00:00,215.61,215.95,215.42,215.62,13578.0,212.7944,213.1299,212.6068,212.8042,13578.0
2023-09-12 14:30:00,215.56,215.94,215.29,215.35,16210.0,212.745,213.12,212.4785,212.5378,16210.0
2023-09-12 15:00:00,215.31,215.63,215.25,215.63,19512.0,212.4983,212.8141,212.4391,212.8141,19512.0
2023-09-12 15:30:00,215.63,215.7,214.61,214.78,89147.0,212.8141,212.8832,211.8074,211.9752,89147.0
2023-09-13 09:30:00,214.11,214.71,213.62,214.06,45815.0,211.3139,211.9061,210.8303,211.2646,45815.0
2023-09-13 10:00:00,213.84,213.92,211.82,213.26,39866.0,211.0475,211.1264,209.0538,210.475,39866.0
2023-09-13 10:30:00,213.39,213.86,212.86,213.86,11566.0,210.6033,211.0672,210.0803,211.0672,11566.0
2023-09-13 11:00:00,213.81,214.02,213.6,213.79,23919.0,211.0179,211.2251,210.8106,210.9981,23919.0
2023-09-13 11:30:00,213.81,214.95,213.78,214.81,22953.0,211.0179,212.143,210.9883,212.0048,22953.0
2023-09-13 12:00:00,214.7,215.06,214.45,214.86,9545.0,211.8962,212.2515,211.6495,212.0542,9545.0
2023-09-13 12:30:00,214.85,215.33,214.7,215.01,20147.0,212.0443,212.518,211.8962,212.2022,20147.0
2023-09-13 13:00:00,215.08,215.08,214.17,214.17,12416.0,212.2713,212.2713,211.3732,211.3732,12416.0
2023-09-13 13:30:00,214.14,214.55,213.72,213.96,6536.0,211.3436,211.7482,210.929,211.1659,6536.0
2023-09-13 14:00:00,213.92,214.21,213.52,213.64,12517.0,211.1264,211.4126,210.7316,210.8501,12517.0
2023-09-13 14:30:00,213.59,213.63,212.81,213.25,30100.0,210.8007,210.8402,210.0309,210.4652,30100.0
2023-09-13 15:00:00,213.2,213.28,212.78,213.28,10940.0,210.4158,210.4948,210.0013,210.4948,10940.0
2023-09-13 15:30:00,213.38,214.1,213.36,213.83,62170.0,210.5935,211.3041,210.5737,211.0376,62170.0
2023-09-14 09:30:00,215.48,216.06,214.4,214.77,23879.0,212.6661,213.2385,211.6002,211.9653,23879.0
2023-09-14 10:00:00,214.75,214.75,212.97,213.34,22461.0,211.9456,211.9456,210.1888,210.554,22461.0
2023-09-14 10:30:00,213.47,213.6,212.82,213.2,16306.0,210.6823,210.8106,210.0408,210.4158,16306.0
2023-09-14 11:00:00,213.28,213.61,211.8,211.87,14456.0,210.4948,210.8205,209.0341,209.1032,14456.0
2023-09-14 11:30:00,211.86,212.78,211.44,212.64,20191.0,209.0933,210.0013,208.6788,209.8631,20191.0
2023-09-14 12:00:00,212.57,213.55,212.54,213.49,9293.0,209.7941,210.7613,209.7644,210.702,9293.0
2023-09-14 12:30:00,213.6,214.95,213.38,214.71,35888.0,210.8106,212.143,210.5935,211.9061,35888.0
2023-09-14 13:00:00,214.69,214.92,214.57,214.87,15289.0,211.8864,212.1134,211.7679,212.064,15289.0
2023-09-14 13:30:00,214.75,215.4,214.68,215.13,16551.0,211.9456,212.5871,211.8765,212.3206,16551.0
2023-09-14 14:00:00,215.08,215.46,214.74,214.75,61961.0,212.2713,212.6463,211.9357,211.9456,61961.0
2023-09-14 14:30:00,214.7,215.01,214.69,214.79,6360.0,211.8962,212.2022,211.8864,211.9851,6360.0
2023-09-14 15:00:00,214.84,215.18,214.31,214.5,9814.0,212.0344,212.37,211.5113,211.6989,9814.0
2023-09-14 15:30:00,214.46,215.09,214.2,214.98,85449.0,211.6594,212.2811,211.4028,212.1726,85449.0
2023-09-15 09:30:00,214.82,214.82,211.77,213.03,300646.0,212.0147,212.0147,209.0045,210.248,300646.0
2023-09-15 10:00:00,213.26,213.69,211.55,211.7,172043.0,210.475,210.8994,208.7874,208.9354,172043.0
2023-09-15 10:30:00,211.51,212.3,210.47,211.93,33212.0,208.7479,209.5276,207.7215,209.1624,33212.0
2023-09-15 11:00:00,212.04,212.24,210.61,210.61,38775.0,209.271,209.4684,207.8597,207.8597,38775.0
2023-09-15 11:30:00,210.6,211.7,210.26,211.49,39424.0,207.8498,208.9354,207.5142,208.7282,39424.0
2023-09-15 12:00:00,211.45,211.84,211.22,211.42,16468.0,208.6887,209.0736,208.4617,208.6591,16468.0
2023-09-15 12:30:00,211.4,211.64,211.1,211.2,10838.0,208.6393,208.8762,208.3433,208.4419,10838.0
2023-09-15 13:00:00,211.26,211.29,210.76,210.95,12918.0,208.5012,208.5308,208.0077,208.1952,12918.0
2023-09-15 13:30:00,210.86,211.24,210.81,211.01,10940.0,208.1064,208.4814,208.057,208.2544,10940.0
2023-09-15 14:00:00,211.01,211.04,210.29,210.53,13369.0,208.2544,208.284,207.5438,207.7807,13369.0
2023-09-15 14:30:00,210.47,210.76,210.02,210.42,14126.0,207.7215,208.0077,207.2774,207.6721,14126.0
2023-09-15 15:00:00,210.36,210.6,210.13,210.26,25284.0,207.6129,207.8498,207.3859,207.5142,25284.0
2023-09-15 15:30:00,210.14,210.67,209.27,210.61,129761.0,207.3958,207.9189,206.5372,207.8597,129761.0
2023-09-18 09:30:00,211.04,211.14,209.1,209.51,22141.0,208.284,208.3827,206.3694,206.774,22141.0
2023-09-18 10:00:00,209.71,210.9,209.71,210.62,18741.0,206.9714,208.1459,206.9714,207.8695,18741.0
2023-09-18 10:30:00,210.61,211.16,210.52,211.1,8084.0,207.8597,208.4025,207.7708,208.3433,8084.0
2023-09-18 11:00:00,211.08,211.45,210.47,210.72,14815.0,208.3235,208.6887,207.7215,207.9682,14815.0
2023-09-18 11:30:00,210.8,211.74,210.8,211.65,8895.0,208.0472,208.9749,208.0472,208.8861,8895.0
2023-09-18 12:00:00,211.73,212.24,211.51,212.15,6200.0,208.965,209.4684,208.7479,209.3795,6200.0
2023-09-18 12:30:00,212.29,212.35,211.97,212.2,8631.0,209.5177,209.5769,209.2019,209.4289,8631.0
2023-09-18 13:00:00,212.3,212.63,211.97,212.39,8588.0,209.5276,209.8533,209.2019,209.6164,8588.0
2023-09-18 13:30:00,212.47,212.55,211.8,211.96,6899.0,209.6954,209.7743,209.0341,209.192,6899.0
2023-09-18 14:00:00,211.95,212.2,211.8,211.98,10989.0,209.1822,209.4289,209.0341,209.2118,10989.0
2023-09-18 14:30:00,212.05,212.11,211.66,211.85,8156.0,209.2808,209.3401,208.8959,209.0835,8156.0
2023-09-18 15:00:00,211.71,211.95,211.5,211.64,7887.0,208.9453,209.1822,208.738,208.8762,7887.0
2023-09-18 15:30:00,211.63,212.02,211.5,211.79,69397.0,208.8663,209.2512,208.738,209.0242,69397.0
2023-09-19 09:30:00,211.0,211.78,209.05,209.05,19338.0,208.2446,209.0144,206.32,206.32,19338.0
2023-09-19 10:00:00,209.35,209.5,207.85,208.78,23490.0,206.6161,206.7641,205.1357,206.0535,23490.0
2023-09-19 10:30:00,208.89,208.94,208.37,208.74,16701.0,206.1621,206.2115,205.6489,206.0141,16701.0
2023-09-19 11:00:00,208.65,209.6,208.43,209.51,19445.0,205.9252,206.8628,205.7081,206.774,19445.0
2023-09-19 11:30:00,209.51,209.93,209.37,209.93,10827.0,206.774,207.1885,206.6358,207.1885,10827.0
2023-09-19 12:00:00,209.91,209.91,209.14,209.33,11497.0,207.1688,207.1688,206.4088,206.5964,11497.0
2023-09-19 12:30:00,209.23,209.24,208.4,208.53,13580.0,206.4977,206.5075,205.6785,205.8068,13580.0
2023-09-19 13:00:00,208.51,208.84,208.14,208.33,15933.0,205.7871,206.1128,205.4219,205.6094,15933.0
2023-09-19 13:30:00,208.51,209.36,208.49,208.83,11736.0,205.7871,206.626,205.7673,206.1029,11736.0
2023-09-19 14:00:00,208.87,209.19,208.87,209.16,19962.0,206.1424,206.4582,206.1424,206.4286,19962.0
2023-09-19 14:30:00,209.26,209.68,209.14,209.32,18035.0,206.5273,206.9418,206.4088,206.5865,18035.0
2023-09-19 15:00:00,209.26,209.79,209.26,209.72,17069.0,206.5273,207.0504,206.5273,206.9813,17069.0
2023-09-19 15:30:00,209.7,210.27,209.55,209.93,76498.0,206.9615,207.5241,206.8135,207.1885,76498.0
2023-09-20 09:30:00,211.0,211.49,209.22,209.82,26791.0,208.2446,208.7282,206.4878,207.08,26791.0
2023-09-20 10:00:00,209.91,209.99,208.74,208.99,24315.0,207.1688,207.2477,206.0141,206.2608,24315.0
2023-09-20 10:30:00,208.96,209.0,207.91,208.8,37040.0,206.2312,206.2707,205.1949,206.0733,37040.0
2023-09-20 11:00:00,208.81,211.0,208.33,210.17,92731.0,206.0832,208.2446,205.6094,207.4254,92731.0
2023-09-20 11:30:00,210.26,210.75,209.82,210.21,17822.0,207.5142,207.9978,207.08,207.4649,17822.0
2023-09-20 12:00:00,210.28,210.32,209.78,210.28,11798.0,207.534,207.5734,207.0405,207.534,11798.0
2023-09-20 12:30:00,210.11,210.29,209.73,209.81,9428.0,207.3662,207.5438,206.9911,207.0701,9428.0
2023-09-20 13:00:00,209.82,209.93,209.41,209.49,13488.0,207.08,207.1885,206.6753,206.7543,13488.0
2023-09-20 13:30:00,209.46,210.19,209.3,209.79,18528.0,206.7247,207.4451,206.5668,207.0504,18528.0
2023-09-20 14:00:00,209.6,211.19,208.74,211.09,100868.0,206.8628,208.4321,206.0141,208.3334,100868.0
2023-09-20 14:30:00,211.09,211.91,209.79,209.84,44647.0,208.3334,209.1427,207.0504,207.0997,44647.0
2023-09-20 15:00:00,209.65,210.17,209.35,209.99,87024.0,206.9122,207.4254,206.6161,207.2477,87024.0
2023-09-20 15:30:00,210.03,210.47,208.79,209.54,105662.0,207.2872,207.7215,206.0634,206.8036,105662.0
2023-09-21 09:30:00,208.69,208.89,206.0,206.23,103765.0,205.9647,206.1621,203.3099,203.5368,103765.0
2023-09-21 10:00:00,205.98,207.24,205.97,206.44,63570.0,203.2901,204.5337,203.2802,203.7441,63570.0
2023-09-21 10:30:00,206.34,207.13,205.44,205.99,147754.0,203.6454,204.4251,202.7572,203.3,147754.0
2023-09-21 11:00:00,205.99,206.2,204.64,204.84,94424.0,203.3,203.5072,201.9676,202.165,94424.0
2023-09-21 11:30:00,204.99,205.65,203.92,204.25,45540.0,202.313,202.9644,201.257,201.5827,45540.0
2023-09-21 12:00:00,204.29,204.45,202.76,202.78,48355.0,201.6222,201.7801,200.1122,200.1319,48355.0
2023-09-21 12:30:00,202.84,202.95,201.26,202.36,92406.0,200.1911,200.2997,198.6318,199.7174,92406.0
2023-09-21 13:00:00,202.5,203.79,201.96,203.73,103634.0,199.8556,201.1287,199.3226,201.0695,103634.0
2023-09-21 13:30:00,203.72,204.25,203.58,203.67,24859.0,201.0596,201.5827,200.9215,201.0103,24859.0
2023-09-21 14:00:00,203.78,203.85,202.82,202.99,29816.0,201.1188,201.1879,200.1714,200.3392,29816.0
2023-09-21 14:30:00,202.97,203.49,202.75,203.22,37591.0,200.3194,200.8326,200.1023,200.5662,37591.0
2023-09-21 15:00:00,203.17,203.55,202.16,202.32,41297.0,200.5168,200.8918,199.52,199.6779,41297.0
2023-09-21 15:30:00,202.33,202.68,201.88,202.35,194366.0,199.6878,200.0332,199.2437,199.7075,194366.0
2023-09-22 09:30:00,201.74,202.88,201.69,201.9,16236.0,199.1055,200.2306,199.0561,199.2634,16236.0
2023-09-22 10:00:00,201.83,202.77,201.46,201.92,18866.0,199.1943,200.122,198.8291,199.2831,18866.0
2023-09-22 10:30:00,202.0,202.85,201.74,201.97,13672.0,199.3621,200.201,199.1055,199.3325,13672.0
2023-09-22 11:00:00,202.04,202.04,199.8,200.54,35930.0,199.4016,199.4016,197.1908,197.9212,35930.0
2023-09-22 11:30:00,200.59,201.77,200.32,200.33,44072.0,197.9705,199.1351,197.704,197.7139,44072.0
2023-09-22 12:00:00,200.19,200.44,199.86,200.18,23469.0,197.5757,197.8225,197.25,197.5659,23469.0
2023-09-22 12:30:00,200.07,200.76,199.97,200.55,25788.0,197.4573,198.1383,197.3586,197.931,25788.0
2023-09-22 13:00:00,200.52,200.86,200.36,200.78,14232.0,197.9014,198.237,197.7435,198.158,14232.0
2023-09-22 13:30:00,200.76,201.21,200.35,200.73,20208.0,198.1383,198.5824,197.7336,198.1087,20208.0
2023-09-22 14:00:00,200.83,200.93,199.97,199.99,28733.0,198.2074,198.3061,197.3586,197.3783,28733.0
2023-09-22 14:30:00,200.09,200.44,199.81,200.17,33485.0,197.477,197.8225,197.2007,197.556,33485.0
2023-09-22 15:00:00,200.21,201.35,200.21,201.35,40088.0,197.5955,198.7206,197.5955,198.7206,40088.0
2023-09-22 15:30:00,201.39,201.68,200.13,200.56,183139.0,198.7601,199.0463,197.5165,197.9409,183139.0
2023-09-25 09:30:00,200.0,202.66,199.62,202.49,17586.0,197.3882,200.0135,197.0132,199.8457,17586.0
2023-09-25 10:00:00,202.49,202.63,201.25,201.68,22458.0,199.8457,199.9839,198.6219,199.0463,22458.0
2023-09-25 10:30:00,201.55,201.68,200.04,200.87,45220.0,198.918,199.0463,197.4277,198.2468,45220.0
2023-09-25 11:00:00,200.91,202.6,200.86,202.38,10478.0,198.2863,199.9543,198.237,199.7371,10478.0
2023-09-25 11:30:00,202.33,202.44,201.67,201.8,8415.0,199.6878,199.7963,199.0364,199.1647,8415.0
2023-09-25 12:00:00,201.8,202.13,201.63,202.06,10152.0,199.1647,199.4904,198.9969,199.4213,10152.0
2023-09-25 12:30:00,201.9,202.01,201.32,201.56,9604.0,199.2634,199.372,198.691,198.9278,9604.0
2023-09-25 13:00:00,201.51,202.03,201.38,201.59,7776.0,198.8785,199.3917,198.7502,198.9574,7776.0
2023-09-25 13:30:00,201.51,201.75,201.32,201.6,7217.0,198.8785,199.1154,198.691,198.9673,7217.0
2023-09-25 14:00:00,201.66,201.8,201.52,201.52,6906.0,199.0265,199.1647,198.8884,198.8884,6906.0
2023-09-25 14:30:00,201.48,202.07,201.35,201.43,19039.0,198.8489,199.4312,198.7206,198.7995,19039.0
2023-09-25 15:00:00,201.43,201.66,201.24,201.47,16761.0,198.7995,199.0265,198.612,198.839,16761.0
2023-09-25 15:30:00,201.44,202.18,201.44,202.07,82565.0,198.8094,199.5397,198.8094,199.4312,82565.0
2023-09-26 09:30:00,201.3,202.24,200.48,201.5,34932.0,198.6712,199.599,197.8619,198.8686,34932.0
2023-09-26 10:00:00,201.86,202.08,200.9,201.96,32692.0,199.2239,199.441,198.2765,199.3226,32692.0
2023-09-26 10:30:00,202.03,202.41,201.63,202.41,21922.0,199.3917,199.7667,198.9969,199.7667,21922.0
2023-09-26 11:00:00,202.36,203.2,202.36,202.51,19049.0,199.7174,200.5464,199.7174,199.8654,19049.0
2023-09-26 11:30:00,202.38,202.44,201.93,201.95,16876.0,199.7371,199.7963,199.293,199.3127,16876.0
2023-09-26 12:00:00,201.9,202.72,201.66,201.67,30090.0,199.2634,200.0727,199.0265,199.0364,30090.0
2023-09-26 12:30:00,201.63,202.09,201.31,201.96,19333.0,198.9969,199.4509,198.6811,199.3226,19333.0
2023-09-26 13:00:00,202.06,202.47,201.55,201.58,13890.0,199.4213,199.826,198.918,198.9476,13890.0
2023-09-26 13:30:00,201.51,201.6,200.18,200.73,14327.0,198.8785,198.9673,197.5659,198.1087,14327.0
2023-09-26 14:00:00,200.82,201.37,200.65,200.8,41737.0,198.1975,198.7403,198.0297,198.1778,41737.0
2023-09-26 14:30:00,200.8,201.21,200.73,200.89,27977.0,198.1778,198.5824,198.1087,198.2666,27977.0
2023-09-26 15:00:00,200.9,201.13,200.64,200.86,19436.0,198.2765,198.5035,198.0198,198.237,19436.0
2023-09-26 15:30:00,200.9,201.59,200.73,201.33,198466.0,198.2765,198.9574,198.1087,198.7008,198466.0
2023-09-27 09:30:00,202.64,204.19,202.36,202.42,35105.0,199.9937,201.5235,199.7174,199.7766,35105.0
2023-09-27 10:00:00,202.43,203.18,202.12,203.18,19475.0,199.7865,200.5267,199.4805,200.5267,19475.0
2023-09-27 10:30:00,203.04,203.34,201.92,202.13,39217.0,200.3885,200.6846,199.2831,199.4904,39217.0
2023-09-27 11:00:00,202.2,202.4,201.54,202.13,30034.0,199.5595,199.7569,198.9081,199.4904,30034.0
2023-09-27 11:30:00,202.14,202.62,201.94,202.62,16944.0,199.5003,199.974,199.3029,199.974,16944.0
2023-09-27 12:00:00,202.49,202.49,200.73,201.34,10713.0,199.8457,199.8457,198.1087,198.7107,10713.0
2023-09-27 12:30:00,201.48,202.16,201.34,201.76,26281.0,198.8489,199.52,198.7107,199.1252,26281.0
2023-09-27 13:00:00,201.79,201.98,201.06,201.09,28178.0,199.1548,199.3424,198.4344,198.464,28178.0
2023-09-27 13:30:00,201.15,201.9,201.08,201.8,14394.0,198.5232,199.2634,198.4541,199.1647,14394.0
2023-09-27 14:00:00,201.81,202.19,201.27,202.17,35276.0,199.1746,199.5496,198.6416,199.5299,35276.0
2023-09-27 14:30:00,202.49,203.8,202.48,203.5,56758.0,199.8457,201.1386,199.8358,200.8425,56758.0
2023-09-27 15:00:00,203.5,204.43,203.49,203.99,62151.0,200.8425,201.7604,200.8326,201.3261,62151.0
2023-09-27 15:30:00,203.92,204.27,203.44,203.6,199014.0,201.257,201.6024,200.7833,200.9412,199014.0
2023-09-28 09:30:00,203.58,205.66,203.58,204.98,20004.0,200.9215,202.9743,200.9215,202.3032,20004.0
2023-09-28 10:00:00,205.53,205.53,204.73,205.07,13584.0,202.846,202.846,202.0564,202.392,13584.0
2023-09-28 10:30:00,204.94,206.03,204.61,205.94,29333.0,202.2637,203.3395,201.938,203.2506,29333.0
2023-09-28 11:00:00,205.96,206.68,205.4,206.68,35240.0,203.2704,203.981,202.7177,203.981,35240.0
2023-09-28 11:30:00,206.81,208.01,206.28,207.69,141468.0,204.1093,205.2936,203.5862,204.9778,141468.0
2023-09-28 12:00:00,207.74,208.25,207.06,208.25,58816.0,205.0271,205.5305,204.356,205.5305,58816.0
2023-09-28 12:30:00,208.18,208.24,206.8,206.8,13961.0,205.4614,205.5206,204.0994,204.0994,13961.0
2023-09-28 13:00:00,206.94,207.33,206.64,206.89,17957.0,204.2376,204.6225,203.9415,204.1882,17957.0
2023-09-28 13:30:00,206.66,206.8,206.15,206.56,16681.0,203.9612,204.0994,203.4579,203.8625,16681.0
2023-09-28 14:00:00,206.6,207.27,206.18,207.27,79058.0,203.902,204.5633,203.4875,204.5633,79058.0
2023-09-28 14:30:00,207.21,207.23,205.92,206.48,43679.0,204.5041,204.5238,203.2309,203.7836,43679.0
2023-09-28 15:00:00,206.59,206.96,206.34,206.57,35626.0,203.8921,204.2573,203.6454,203.8724,35626.0
2023-09-28 15:30:00,206.57,206.61,204.93,205.03,168959.0,203.8724,203.9119,202.2538,202.3525,168959.0
2023-09-29 09:30:00,206.31,207.85,204.43,205.89,29891.0,203.6158,205.1357,201.7604,203.2013,29891.0
2023-09-29 10:00:00,206.22,206.31,204.65,204.93,10372.0,203.527,203.6158,201.9775,202.2538,10372.0
2023-09-29 10:30:00,205.0,205.14,204.63,204.64,13804.0,202.3229,202.4611,201.9577,201.9676,13804.0
2023-09-29 11:00:00,204.79,204.98,203.88,203.88,25973.0,202.1157,202.3032,201.2175,201.2175,25973.0
2023-09-29 11:30:00,203.87,204.23,203.16,203.48,13826.0,201.2077,201.563,200.5069,200.8228,13826.0
2023-09-29 12:00:00,203.51,203.87,203.26,203.34,17655.0,200.8524,201.2077,200.6056,200.6846,17655.0
2023-09-29 12:30:00,203.27,203.51,202.4,202.56,20617.0,200.6155,200.8524,199.7569,199.9148,20617.0
2023-09-29 13:00:00,202.31,202.31,201.73,202.05,18488.0,199.668,199.668,199.0956,199.4114,18488.0
2023-09-29 13:30:00,201.95,202.6,201.71,201.78,12696.0,199.3127,199.9543,199.0759,199.145,12696.0
2023-09-29 14:00:00,201.65,201.82,201.3,201.35,16129.0,199.0167,199.1844,198.6712,198.7206,16129.0
2023-09-29 14:30:00,201.31,202.41,201.25,202.41,19671.0,198.6811,199.7667,198.6219,199.7667,19671.0
2023-09-29 15:00:00,202.35,202.5,201.74,201.94,28233.0,199.7075,199.8556,199.1055,199.3029,28233.0
2023-09-29 15:30:00,201.95,202.09,201.22,202.02,101848.0,199.3127,199.4509,198.5923,199.3818,101848.0
2023-10-02 09:30:00,201.35,202.64,201.35,202.49,28272.0,198.7206,199.9937,198.7206,199.8457,28272.0
2023-10-02 10:00:00,202.4,203.51,202.14,203.26,36400.0,199.7569,200.8524,199.5003,200.6056,36400.0
2023-10-02 10:30:00,203.17,203.53,202.6,203.15,21131.0,200.5168,200.8721,199.9543,200.4971,21131.0
2023-10-02 11:00:00,203.3,203.69,202.17,202.17,15891.0,200.6451,201.03,199.5299,199.5299,15891.0
2023-10-02 11:30:00,202.32,202.95,200.97,201.34,15619.0,199.6779,200.2997,198.3455,198.7107,15619.0
2023-10-02 12:00:00,201.31,201.38,199.99,200.27,26862.0,198.6811,198.7502,197.3783,197.6547,26862.0
2023-10-02 12:30:00,200.27,200.44,199.33,199.77,31614.0,197.6547,197.8225,196.727,197.1612,31614.0
2023-10-02 13:00:00,199.92,200.32,199.53,200.23,18045.0,197.3093,197.704,196.9243,197.6152,18045.0
2023-10-02 13:30:00,200.28,200.46,199.68,199.68,24690.0,197.6646,197.8422,197.0724,197.0724,24690.0
2023-10-02 14:00:00,199.75,200.25,199.61,200.0,24028.0,197.1415,197.6349,197.0033,197.3882,24028.0
2023-10-02 14:30:00,200.0,200.17,199.42,199.82,25883.0,197.3882,197.556,196.8158,197.2106,25883.0
2023-10-02 15:00:00,199.78,200.27,199.43,200.27,50557.0,197.1711,197.6547,196.8257,197.6547,50557.0
2023-10-02 15:30:00,200.17,200.99,200.06,200.93,109241.0,197.556,198.3653,197.4474,198.3061,109241.0
2023-10-03 09:30:00,199.91,202.99,199.7,202.0,28259.0,197.2994,200.3392,197.0921,199.3621,28259.0
2023-10-03 10:00:00,201.75,201.92,199.83,199.97,33442.0,199.1154,199.2831,197.2204,197.3586,33442.0
2023-10-03 10:30:00,199.98,200.5,199.61,199.81,27681.0,197.3685,197.8817,197.0033,197.2007,27681.0
2023-10-03 11:00:00,199.82,199.97,198.96,199.09,30799.0,197.2106,197.3586,196.3618,196.4901,30799.0
2023-10-03 11:30:00,199.04,199.82,199.01,199.82,31953.0,196.4407,197.2106,196.4111,197.2106,31953.0
2023-10-03 12:00:00,199.93,200.62,199.93,200.41,19078.0,197.3191,198.0001,197.3191,197.7929,19078.0
2023-10-03 12:30:00,200.44,200.5,199.56,199.91,23718.0,197.8225,197.8817,196.954,197.2994,23718.0
2023-10-03 13:00:00,199.99,200.15,199.57,199.89,21901.0,197.3783,197.5362,196.9638,197.2796,21901.0
2023-10-03 13:30:00,199.9,200.5,199.75,199.97,23810.0,197.2895,197.8817,197.1415,197.3586,23810.0
2023-10-03 14:00:00,199.99,199.99,199.32,199.55,32924.0,197.3783,197.3783,196.7171,196.9441,32924.0
2023-10-03 14:30:00,199.75,201.03,199.67,200.58,30315.0,197.1415,198.4048,197.0625,197.9606,30315.0
2023-10-03 15:00:00,200.7,200.85,200.17,200.35,24340.0,198.0791,198.2271,197.556,197.7336,24340.0
2023-10-03 15:30:00,200.35,200.62,199.7,200.04,101659.0,197.7336,198.0001,197.0921,197.4277,101659.0
2023-10-04 09:30:00,201.19,203.28,200.6,202.0,65677.0,198.5627,200.6254,197.9804,199.3621,65677.0
2023-10-04 10:00:00,202.17,202.56,201.11,201.11,40714.0,199.5299,199.9148,198.4837,198.4837,40714.0
2023-10-04 10:30:00,201.22,202.81,201.21,202.18,41106.0,198.5923,200.1615,198.5824,199.5397,41106.0
2023-10-04 11:00:00,202.28,204.94,202.21,204.52,67192.0,199.6384,202.2637,199.5693,201.8492,67192.0
2023-10-04 11:30:00,204.56,205.34,203.99,205.15,44309.0,201.8887,202.6585,201.3261,202.471,44309.0
2023-10-04 12:00:00,205.11,205.79,204.84,205.79,34531.0,202.4315,203.1026,202.165,203.1026,34531.0
2023-10-04 12:30:00,205.8,206.7,205.77,206.62,52231.0,203.1125,204.0007,203.0829,203.9218,52231.0
2023-10-04 13:00:00,206.62,206.7,205.7,205.76,34560.0,203.9218,204.0007,203.0138,203.073,34560.0
2023-10-04 13:30:00,205.65,206.05,204.8,205.03,40564.0,202.9644,203.3592,202.1255,202.3525,40564.0
2023-10-04 14:00:00,204.97,204.97,203.71,203.92,35922.0,202.2933,202.2933,201.0498,201.257,35922.0
2023-10-04 14:30:00,203.94,204.6,203.33,204.11,32301.0,201.2768,201.9281,200.6747,201.4445,32301.0
2023-10-04 15:00:00,204.12,204.79,204.11,204.37,52308.0,201.4544,202.1157,201.4445,201.7011,52308.0
2023-10-04 15:30:00,204.36,205.12,203.98,204.92,183508.0,201.6913,202.4413,201.3162,202.244,183508.0
2023-10-05 09:30:00,204.31,205.74,204.11,205.25,17750.0,201.6419,203.0532,201.4445,202.5696,17750.0
2023-10-05 10:00:00,205.24,205.6,204.79,204.97,20055.0,202.5598,202.9151,202.1157,202.2933,20055.0
2023-10-05 10:30:00,205.08,205.42,204.39,204.52,18004.0,202.4019,202.7374,201.7209,201.8492,18004.0
2023-10-05 11:00:00,204.52,204.64,203.93,204.5,20133.0,201.8492,201.9676,201.2669,201.8294,20133.0
2023-10-05 11:30:00,204.65,206.39,204.55,205.75,28019.0,201.9775,203.6948,201.8788,203.0631,28019.0
2023-10-05 12:00:00,205.89,207.15,205.8,206.99,11770.0,203.2013,204.4448,203.1125,204.2869,11770.0
2023-10-05 12:30:00,207.0,207.16,205.78,205.96,23336.0,204.2968,204.4547,203.0927,203.2704,23336.0
2023-10-05 13:00:00,205.93,206.22,205.6,206.02,17722.0,203.2408,203.527,202.9151,203.3296,17722.0
2023-10-05 13:30:00,205.91,206.66,205.68,206.39,27509.0,203.221,203.9612,202.994,203.6948,27509.0
2023-10-05 14:00:00,206.43,206.7,206.0,206.19,25088.0,203.7342,204.0007,203.3099,203.4974,25088.0
2023-10-05 14:30:00,206.24,206.93,206.12,206.91,20397.0,203.5467,204.2277,203.4283,204.208,20397.0
2023-10-05 15:00:00,206.94,207.5,206.82,207.49,49288.0,204.2376,204.7903,204.1191,204.7804,49288.0
2023-10-05 15:30:00,207.44,207.63,206.82,206.88,159773.0,204.731,204.9186,204.1191,204.1784,159773.0
2023-10-06 09:30:00,206.9,212.67,206.58,211.62,107116.0,204.1981,209.8927,203.8823,208.8565,107116.0
2023-10-06 10:00:00,211.71,211.81,209.52,209.75,66835.0,208.9453,209.044,206.7839,207.0109,66835.0
2023-10-06 10:30:00,209.74,212.69,209.74,212.0,50520.0,207.001,209.9125,207.001,209.2315,50520.0
2023-10-06 11:00:00,212.22,213.28,211.82,213.28,41462.0,209.4486,210.4948,209.0538,210.4948,41462.0
2023-10-06 11:30:00,213.39,214.08,213.12,214.04,26776.0,210.6033,211.2843,210.3369,211.2449,26776.0
2023-10-06 12:00:00,214.08,214.08,213.1,213.65,33230.0,211.2843,211.2843,210.3171,210.86,33230.0
2023-10-06 12:30:00,213.74,213.97,213.22,213.38,16613.0,210.9488,211.1758,210.4356,210.5935,16613.0
2023-10-06 13:00:00,213.42,214.66,213.31,214.16,27527.0,210.633,211.8568,210.5244,211.3633,27527.0
2023-10-06 13:30:00,214.17,214.42,213.71,214.42,34966.0,211.3732,211.6199,210.9192,211.6199,34966.0
2023-10-06 14:00:00,214.35,214.41,213.92,214.3,38829.0,211.5508,211.61,211.1264,211.5015,38829.0
2023-10-06 14:30:00,214.35,214.76,214.21,214.42,25163.0,211.5508,211.9555,211.4126,211.6199,25163.0
2023-10-06 15:00:00,214.35,214.39,213.98,214.25,22005.0,211.5508,211.5903,211.1856,211.4521,22005.0
2023-10-06 15:30:00,214.32,214.32,212.25,212.51,137195.0,211.5212,211.5212,209.4782,209.7348,137195.0
2023-10-09 09:30:00,210.49,211.96,209.45,209.74,71489.0,207.7412,209.192,206.7148,207.001,71489.0
2023-10-09 10:00:00,209.95,210.63,209.41,209.53,17052.0,207.2083,207.8794,206.6753,206.7938,17052.0
2023-10-09 10:30:00,209.65,209.65,208.33,209.09,37077.0,206.9122,206.9122,205.6094,206.3595,37077.0
2023-10-09 11:00:00,209.08,209.54,208.96,209.19,19643.0,206.3496,206.8036,206.2312,206.4582,19643.0
2023-10-09 11:30:00,209.15,209.58,208.99,209.43,22704.0,206.4187,206.8431,206.2608,206.6951,22704.0
2023-10-09 12:00:00,209.47,209.94,209.12,209.61,14311.0,206.7345,207.1984,206.3891,206.8727,14311.0
2023-10-09 12:30:00,209.58,209.84,209.34,209.34,34729.0,206.8431,207.0997,206.6062,206.6062,34729.0
2023-10-09 13:00:00,209.33,209.36,209.04,209.15,15799.0,206.5964,206.626,206.3102,206.4187,15799.0
2023-10-09 13:30:00,209.34,210.85,209.31,210.6,14238.0,206.6062,208.0965,206.5766,207.8498,14238.0
2023-10-09 14:00:00,210.5,211.49,210.46,211.4,27651.0,207.7511,208.7282,207.7116,208.6393,27651.0
2023-10-09 14:30:00,211.4,211.46,210.75,211.12,24190.0,208.6393,208.6986,207.9978,208.363,24190.0
2023-10-09 15:00:00,211.08,211.44,210.99,211.03,31866.0,208.3235,208.6788,208.2347,208.2742,31866.0
2023-10-09 15:30:00,211.04,211.14,210.21,210.34,73047.0,208.284,208.3827,207.4649,207.5932,73047.0
2023-10-10 09:30:00,210.26,211.15,209.43,210.36,13170.0,207.5142,208.3926,206.6951,207.6129,13170.0
2023-10-10 10:00:00,211.03,211.7,210.79,211.67,7555.0,208.2742,208.9354,208.0373,208.9058,7555.0
2023-10-10 10:30:00,211.67,212.3,211.6,211.8,11067.0,208.9058,209.5276,208.8367,209.0341,11067.0
2023-10-10 11:00:00,211.71,212.72,211.63,212.51,16751.0,208.9453,209.9421,208.8663,209.7348,16751.0
2023-10-10 11:30:00,212.51,212.8,212.31,212.57,9255.0,209.7348,210.0211,209.5375,209.7941,9255.0
2023-10-10 12:00:00,212.66,213.53,212.66,213.2,8399.0,209.8829,210.7415,209.8829,210.4158,8399.0
2023-10-10 12:30:00,213.29,213.52,213.11,213.26,15493.0,210.5047,210.7316,210.327,210.475,15493.0
2023-10-10 13:00:00,213.19,213.19,211.95,212.23,10291.0,210.406,210.406,209.1822,209.4585,10291.0
2023-10-10 13:30:00,212.16,212.42,211.86,211.86,10380.0,209.3894,209.646,209.0933,209.0933,10380.0
2023-10-10 14:00:00,212.0,212.23,211.39,211.4,19874.0,209.2315,209.4585,208.6295,208.6393,19874.0
2023-10-10 14:30:00,211.4,212.0,211.39,211.69,15542.0,208.6393,209.2315,208.6295,208.9255,15542.0
2023-10-10 15:00:00,211.58,211.87,211.46,211.49,27229.0,208.817,209.1032,208.6986,208.7282,27229.0
2023-10-10 15:30:00,211.49,211.65,210.95,211.0,80940.0,208.7282,208.8861,208.1952,208.2446,80940.0
2023-10-11 09:30:00,211.06,212.24,211.02,211.48,14176.0,208.3038,209.4684,208.2643,208.7183,14176.0
2023-10-11 10:00:00,211.46,211.97,211.4,211.68,9671.0,208.6986,209.2019,208.6393,208.9157,9671.0
2023-10-11 10:30:00,211.75,212.39,211.55,212.38,10437.0,208.9848,209.6164,208.7874,209.6065,10437.0
2023-10-11 11:00:00,212.48,212.6,211.82,211.94,7153.0,209.7052,209.8237,209.0538,209.1723,7153.0
2023-10-11 11:30:00,211.86,212.75,211.75,212.38,5238.0,209.0933,209.9717,208.9848,209.6065,5238.0
2023-10-11 12:00:00,212.38,212.5,211.9,212.09,3690.0,209.6065,209.725,209.1328,209.3203,3690.0
2023-10-11 12:30:00,212.03,212.22,211.82,211.97,7512.0,209.2611,209.4486,209.0538,209.2019,7512.0
2023-10-11 13:00:00,212.07,212.07,211.42,211.85,12334.0,209.3006,209.3006,208.6591,209.0835,12334.0
2023-10-11 13:30:00,211.8,212.45,211.7,212.37,5859.0,209.0341,209.6756,208.9354,209.5967,5859.0
2023-10-11 14:00:00,212.48,213.86,212.48,213.39,24680.0,209.7052,211.0672,209.7052,210.6033,24680.0
2023-10-11 14:30:00,213.52,213.89,213.39,213.62,16203.0,210.7316,211.0968,210.6033,210.8303,16203.0
2023-10-11 15:00:00,213.72,214.19,213.65,214.16,34970.0,210.929,211.3929,210.86,211.3633,34970.0
2023-10-11 15:30:00,214.09,214.89,214.07,214.71,81278.0,211.2942,212.0838,211.2745,211.9061,81278.0
2023-10-12 09:30:00,215.28,215.28,213.76,214.27,25552.0,212.4687,212.4687,210.9685,211.4719,25552.0
2023-10-12 10:00:00,214.02,214.26,213.12,213.94,12191.0,211.2251,211.462,210.3369,211.1462,12191.0
2023-10-12 10:30:00,213.71,213.78,212.37,212.53,20192.0,210.9192,210.9883,209.5967,209.7546,20192.0
2023-10-12 11:00:00,212.77,213.55,212.43,213.33,11042.0,209.9914,210.7613,209.6559,210.5441,11042.0
2023-10-12 11:30:00,213.22,213.71,213.1,213.49,7322.0,210.4356,210.9192,210.3171,210.702,7322.0
2023-10-12 12:00:00,213.68,213.91,213.27,213.55,14843.0,210.8896,211.1166,210.4849,210.7613,14843.0
2023-10-12 12:30:00,213.68,213.76,212.24,212.37,20324.0,210.8896,210.9685,209.4684,209.5967,20324.0
2023-10-12 13:00:00,212.27,212.27,209.79,209.79,33618.0,209.498,209.498,207.0504,207.0504,33618.0
2023-10-12 13:30:00,210.0,210.21,209.16,209.3,12458.0,207.2576,207.4649,206.4286,206.5668,12458.0
2023-10-12 14:00:00,209.25,209.68,208.66,209.65,13314.0,206.5174,206.9418,205.9351,206.9122,13314.0
2023-10-12 14:30:00,209.48,209.83,209.31,209.62,10576.0,206.7444,207.0898,206.5766,206.8826,10576.0
2023-10-12 15:00:00,209.71,210.38,209.62,210.32,10324.0,206.9714,207.6327,206.8826,207.5734,10324.0
2023-10-12 15:30:00,210.25,210.82,210.23,210.63,48129.0,207.5044,208.0669,207.4846,207.8794,48129.0
2023-10-13 09:30:00,211.58,212.72,211.0,212.37,15193.0,208.817,209.9421,208.2446,209.5967,15193.0
2023-10-13 10:00:00,212.56,212.75,210.89,210.99,15735.0,209.7842,209.9717,208.136,208.2347,15735.0
2023-10-13 10:30:00,211.11,211.83,210.45,210.57,6072.0,208.3531,209.0637,207.7017,207.8202,6072.0
2023-10-13 11:00:00,210.6,210.7,209.44,209.47,9397.0,207.8498,207.9485,206.7049,206.7345,9397.0
2023-10-13 11:30:00,209.6,210.08,209.08,209.31,22609.0,206.8628,207.3366,206.3496,206.5766,22609.0
2023-10-13 12:00:00,209.25,210.09,209.25,209.94,11391.0,206.5174,207.3464,206.5174,207.1984,11391.0
2023-10-13 12:30:00,209.87,210.35,209.33,209.8,19900.0,207.1293,207.603,206.5964,207.0602,19900.0
2023-10-13 13:00:00,209.61,209.61,208.85,208.95,5368.0,206.8727,206.8727,206.1226,206.2213,5368.0
2023-10-13 13:30:00,208.7,209.82,208.65,209.66,5106.0,205.9746,207.08,205.9252,206.9221,5106.0
2023-10-13 14:00:00,209.67,209.9,209.44,209.61,6478.0,206.9319,207.1589,206.7049,206.8727,6478.0
2023-10-13 14:30:00,209.64,209.98,209.2,209.5,7797.0,206.9023,207.2379,206.4681,206.7641,7797.0
2023-10-13 15:00:00,209.38,209.56,208.82,208.92,14422.0,206.6457,206.8234,206.093,206.1917,14422.0
2023-10-13 15:30:00,208.94,209.64,208.94,209.3,85738.0,206.2115,206.9023,206.2115,206.5668,85738.0
2023-10-16 09:30:00,211.73,212.62,210.87,212.62,11271.0,208.965,209.8434,208.1163,209.8434,11271.0
2023-10-16 10:00:00,212.83,213.49,212.18,213.11,13004.0,210.0507,210.702,209.4091,210.327,13004.0
2023-10-16 10:30:00,213.17,213.96,212.62,213.58,19956.0,210.3862,211.1659,209.8434,210.7909,19956.0
2023-10-16 11:00:00,213.63,213.96,212.23,212.81,24753.0,210.8402,211.1659,209.4585,210.0309,24753.0
2023-10-16 11:30:00,212.89,212.93,211.79,212.06,30205.0,210.1099,210.1494,209.0242,209.2907,30205.0
2023-10-16 12:00:00,212.08,212.34,211.91,212.1,12138.0,209.3105,209.5671,209.1427,209.3302,12138.0
2023-10-16 12:30:00,212.24,212.69,212.23,212.63,13427.0,209.4684,209.9125,209.4585,209.8533,13427.0
2023-10-16 13:00:00,212.57,212.9,211.89,212.42,14896.0,209.7941,210.1197,209.1229,209.646,14896.0
2023-10-16 13:30:00,212.31,212.82,212.16,212.4,15042.0,209.5375,210.0408,209.3894,209.6263,15042.0
2023-10-16 14:00:00,212.44,212.57,212.2,212.26,27344.0,209.6658,209.7941,209.4289,209.4881,27344.0
2023-10-16 14:30:00,212.27,213.04,212.12,213.04,17383.0,209.498,210.2579,209.3499,210.2579,17383.0
2023-10-16 15:00:00,212.99,213.53,212.84,213.53,27030.0,210.2086,210.7415,210.0605,210.7415,27030.0
2023-10-16 15:30:00,213.51,213.51,212.92,213.1,75955.0,210.7218,210.7218,210.1395,210.3171,75955.0
2023-10-17 09:30:00,211.94,213.75,211.3,213.35,15910.0,209.1723,210.9586,208.5406,210.5639,15910.0
2023-10-17 10:00:00,213.73,214.88,213.12,214.66,27525.0,210.9389,212.0739,210.3369,211.8568,27525.0
2023-10-17 10:30:00,214.65,215.15,213.72,213.73,12835.0,211.8469,212.3404,210.929,210.9389,12835.0
2023-10-17 11:00:00,213.85,214.25,213.85,214.24,13954.0,211.0573,211.4521,211.0573,211.4422,13954.0
2023-10-17 11:30:00,214.23,215.04,214.22,215.01,14257.0,211.4324,212.2318,211.4225,212.2022,14257.0
2023-10-17 12:00:00,214.92,215.48,214.76,215.41,9901.0,212.1134,212.6661,211.9555,212.597,9901.0
2023-10-17 12:30:00,215.47,215.5,214.5,214.62,9781.0,212.6562,212.6858,211.6989,211.8173,9781.0
2023-10-17 13:00:00,214.63,214.83,214.51,214.75,12960.0,211.8272,212.0245,211.7087,211.9456,12960.0
2023-10-17 13:30:00,214.83,214.83,213.84,213.9,19805.0,212.0245,212.0245,211.0475,211.1067,19805.0
2023-10-17 14:00:00,213.86,214.37,213.75,214.08,13018.0,211.0672,211.5705,210.9586,211.2843,13018.0
2023-10-17 14:30:00,214.07,214.74,214.07,214.4,21268.0,211.2745,211.9357,211.2745,211.6002,21268.0
2023-10-17 15:00:00,214.4,214.99,214.35,214.96,28138.0,211.6002,212.1825,211.5508,212.1528,28138.0
2023-10-17 15:30:00,215.0,215.0,214.5,214.81,69708.0,212.1923,212.1923,211.6989,212.0048,69708.0
2023-10-18 09:30:00,211.55,211.98,208.61,209.73,30957.0,208.7874,209.2118,205.8858,206.9911,30957.0
2023-10-18 10:00:00,209.83,209.97,208.17,209.24,32795.0,207.0898,207.228,205.4515,206.5075,32795.0
2023-10-18 10:30:00,208.76,208.91,207.66,207.92,17382.0,206.0338,206.1819,204.9482,205.2048,17382.0
2023-10-18 11:00:00,207.92,208.06,207.21,207.23,21413.0,205.2048,205.343,204.5041,204.5238,21413.0
2023-10-18 11:30:00,207.19,207.55,206.73,206.74,21780.0,204.4843,204.8396,204.0303,204.0402,21780.0
2023-10-18 12:00:00,206.85,207.25,206.09,206.23,14920.0,204.1488,204.5435,203.3987,203.5368,14920.0
2023-10-18 12:30:00,206.2,206.46,205.65,205.73,10812.0,203.5072,203.7638,202.9644,203.0434,10812.0
2023-10-18 13:00:00,205.73,207.31,205.64,206.82,12903.0,203.0434,204.6027,202.9546,204.1191,12903.0
2023-10-18 13:30:00,206.82,207.17,206.25,207.16,10362.0,204.1191,204.4646,203.5566,204.4547,10362.0
2023-10-18 14:00:00,206.99,207.59,206.83,207.09,12357.0,204.2869,204.8791,204.129,204.3856,12357.0
2023-10-18 14:30:00,207.01,207.16,205.2,205.22,33319.0,204.3067,204.4547,202.5203,202.54,33319.0
2023-10-18 15:00:00,205.13,205.23,204.46,204.59,38129.0,202.4512,202.5499,201.79,201.9183,38129.0
2023-10-18 15:30:00,204.59,204.73,203.44,203.74,119943.0,201.9183,202.0564,200.7833,201.0794,119943.0
2023-10-19 09:30:00,204.31,207.74,204.31,207.73,32428.0,201.6419,205.0271,201.6419,205.0173,32428.0
2023-10-19 10:00:00,207.61,207.94,206.83,207.23,50003.0,204.8988,205.2245,204.129,204.5238,50003.0
2023-10-19 10:30:00,207.04,207.09,205.19,205.46,42645.0,204.3363,204.3856,202.5104,202.7769,42645.0
2023-10-19 11:00:00,205.46,206.3,205.26,205.57,23186.0,202.7769,203.6059,202.5795,202.8855,23186.0
2023-10-19 11:30:00,205.69,206.42,205.34,205.71,30689.0,203.0039,203.7244,202.6585,203.0236,30689.0
2023-10-19 12:00:00,205.57,207.48,205.28,205.92,31381.0,202.8855,204.7705,202.5993,203.2309,31381.0
2023-10-19 12:30:00,205.98,206.61,204.57,206.06,19713.0,203.2901,203.9119,201.8985,203.3691,19713.0
2023-10-19 13:00:00,206.21,206.84,205.74,206.07,16177.0,203.5171,204.1389,203.0532,203.3789,16177.0
2023-10-19 13:30:00,206.08,206.22,204.76,204.78,16787.0,203.3888,203.527,202.086,202.1058,16787.0
2023-10-19 14:00:00,204.79,204.88,204.16,204.16,16537.0,202.1157,202.2045,201.4939,201.4939,16537.0
2023-10-19 14:30:00,204.1,204.1,202.98,203.39,18392.0,201.4347,201.4347,200.3293,200.7339,18392.0
2023-10-19 15:00:00,203.29,203.69,202.71,202.85,23869.0,200.6352,201.03,200.0628,200.201,23869.0
2023-10-19 15:30:00,202.88,203.44,202.42,202.7,126809.0,200.2306,200.7833,199.7766,200.0529,126809.0
2023-10-20 09:30:00,202.61,203.07,200.95,201.27,43759.0,199.9641,200.4181,198.3258,198.6416,43759.0
2023-10-20 10:00:00,201.09,201.83,200.58,201.35,43483.0,198.464,199.1943,197.9606,198.7206,43483.0
2023-10-20 10:30:00,201.32,202.13,200.91,201.1,23437.0,198.691,199.4904,198.2863,198.4738,23437.0
2023-10-20 11:00:00,201.18,201.43,200.46,201.02,13257.0,198.5528,198.7995,197.8422,198.3949,13257.0
2023-10-20 11:30:00,200.99,201.4,200.34,201.34,12837.0,198.3653,198.7699,197.7238,198.7107,12837.0
2023-10-20 12:00:00,201.21,201.69,200.89,201.61,10783.0,198.5824,199.0561,198.2666,198.9772,10783.0
2023-10-20 12:30:00,201.63,202.49,201.43,202.43,11291.0,198.9969,199.8457,198.7995,199.7865,11291.0
2023-10-20 13:00:00,202.36,202.43,201.58,201.89,13106.0,199.7174,199.7865,198.9476,199.2535,13106.0
2023-10-20 13:30:00,201.97,202.44,201.71,202.17,11555.0,199.3325,199.7963,199.0759,199.5299,11555.0
2023-10-20 14:00:00,202.2,202.38,201.5,201.74,15427.0,199.5595,199.7371,198.8686,199.1055,15427.0
2023-10-20 14:30:00,201.7,202.43,201.7,202.17,13178.0,199.066,199.7865,199.066,199.5299,13178.0
2023-10-20 15:00:00,202.12,202.32,201.68,201.9,16328.0,199.4805,199.6779,199.0463,199.2634,16328.0
2023-10-20 15:30:00,201.92,202.09,201.2,201.6,122263.0,199.2831,199.4509,198.5725,198.9673,122263.0
2023-10-23 09:30:00,200.83,202.95,200.44,202.68,22978.0,198.2074,200.2997,197.8225,200.0332,22978.0
2023-10-23 10:00:00,202.58,203.7,202.0,203.45,13156.0,199.9345,201.0399,199.3621,200.7932,13156.0
2023-10-23 10:30:00,203.62,203.62,202.21,202.5,15176.0,200.9609,200.9609,199.5693,199.8556,15176.0
2023-10-23 11:00:00,202.4,203.62,202.23,203.0,28668.0,199.7569,200.9609,199.5891,200.349,28668.0
2023-10-23 11:30:00,202.99,204.02,202.9,203.86,29922.0,200.3392,201.3557,200.2503,201.1978,29922.0
2023-10-23 12:00:00,203.81,203.81,202.89,203.59,11275.0,201.1485,201.1485,200.2405,200.9313,11275.0
2023-10-23 12:30:00,203.62,204.26,203.56,204.26,15268.0,200.9609,201.5926,200.9017,201.5926,15268.0
2023-10-23 13:00:00,204.28,204.33,203.66,203.98,20247.0,201.6123,201.6617,201.0004,201.3162,20247.0
2023-10-23 13:30:00,203.96,204.48,203.53,203.74,18856.0,201.2965,201.8097,200.8721,201.0794,18856.0
2023-10-23 14:00:00,203.84,204.01,203.0,203.53,23946.0,201.1781,201.3458,200.349,200.8721,23946.0
2023-10-23 14:30:00,203.62,204.14,203.35,204.06,25974.0,200.9609,201.4741,200.6945,201.3952,25974.0
2023-10-23 15:00:00,204.07,204.18,202.83,202.91,28937.0,201.4051,201.5136,200.1812,200.2602,28937.0
2023-10-23 15:30:00,202.87,203.49,202.33,202.49,88918.0,200.2207,200.8326,199.6878,199.8457,88918.0
2023-10-24 09:30:00,205.08,206.75,204.25,205.39,43320.0,202.4019,204.0501,201.5827,202.7078,43320.0
2023-10-24 10:00:00,205.4,206.4,204.64,206.4,44904.0,202.7177,203.7046,201.9676,203.7046,44904.0
2023-10-24 10:30:00,206.51,206.8,205.92,206.17,29318.0,203.8132,204.0994,203.2309,203.4776,29318.0
2023-10-24 11:00:00,206.21,206.51,205.26,205.56,19999.0,203.5171,203.8132,202.5795,202.8756,19999.0
2023-10-24 11:30:00,205.42,205.55,204.24,204.87,10254.0,202.7374,202.8657,201.5728,202.1946,10254.0
2023-10-24 12:00:00,204.95,205.14,204.35,204.61,16330.0,202.2736,202.4611,201.6814,201.938,16330.0
2023-10-24 12:30:00,204.48,204.8,204.26,204.49,10878.0,201.8097,202.1255,201.5926,201.8196,10878.0
2023-10-24 13:00:00,204.5,204.66,203.95,204.1,16272.0,201.8294,201.9874,201.2866,201.4347,16272.0
2023-10-24 13:30:00,204.15,204.6,204.01,204.49,17317.0,201.484,201.9281,201.3458,201.8196,17317.0
2023-10-24 14:00:00,204.51,205.54,204.38,205.54,22842.0,201.8393,202.8559,201.711,202.8559,22842.0
2023-10-24 14:30:00,205.56,206.1,205.52,205.84,19489.0,202.8756,203.4085,202.8361,203.1519,19489.0
2023-10-24 15:00:00,205.86,206.03,205.44,205.45,20073.0,203.1717,203.3395,202.7572,202.767,20073.0
2023-10-24 15:30:00,205.46,206.01,205.15,205.17,108435.0,202.7769,203.3197,202.471,202.4907,108435.0
2023-10-25 09:30:00,203.92,205.59,203.76,205.48,12060.0,201.257,202.9052,201.0991,202.7966,12060.0
2023-10-25 10:00:00,205.7,206.13,205.01,205.42,41494.0,203.0138,203.4382,202.3328,202.7374,41494.0
2023-10-25 10:30:00,205.49,206.02,205.01,205.35,20350.0,202.8065,203.3296,202.3328,202.6683,20350.0
2023-10-25 11:00:00,205.53,206.42,205.42,205.97,15327.0,202.846,203.7244,202.7374,203.2802,15327.0
2023-10-25 11:30:00,205.96,205.98,204.53,204.78,21515.0,203.2704,203.2901,201.859,202.1058,21515.0
2023-10-25 12:00:00,204.7,205.04,204.05,204.39,16848.0,202.0268,202.3624,201.3853,201.7209,16848.0
2023-10-25 12:30:00,204.36,204.9,203.86,204.2,11574.0,201.6913,202.2242,201.1978,201.5334,11574.0
2023-10-25 13:00:00,204.14,204.42,203.72,203.98,14761.0,201.4741,201.7505,201.0596,201.3162,14761.0
2023-10-25 13:30:00,204.01,204.05,203.13,203.56,10209.0,201.3458,201.3853,200.4773,200.9017,10209.0
2023-10-25 14:00:00,203.56,203.99,203.47,203.76,16907.0,200.9017,201.3261,200.8129,201.0991,16907.0
2023-10-25 14:30:00,203.87,204.35,203.47,204.13,19073.0,201.2077,201.6814,200.8129,201.4643,19073.0
2023-10-25 15:00:00,204.12,204.12,203.48,203.68,34224.0,201.4544,201.4544,200.8228,201.0201,34224.0
2023-10-25 15:30:00,203.7,203.87,203.08,203.39,140799.0,201.0399,201.2077,200.428,200.7339,140799.0
2023-10-26 09:30:00,199.19,202.23,193.15,196.16,199955.0,196.5888,199.5891,190.6277,193.5984,199955.0
2023-10-26 10:00:00,196.12,197.04,194.1,196.96,120261.0,193.5589,194.4669,191.5653,194.3879,120261.0
2023-10-26 10:30:00,196.96,197.5,195.28,196.88,61865.0,194.3879,194.9209,192.7298,194.309,61865.0
2023-10-26 11:00:00,197.01,197.5,194.26,195.09,97604.0,194.4373,194.9209,191.7232,192.5423,97604.0
2023-10-26 11:30:00,195.23,195.55,192.92,193.07,110980.0,192.6805,192.9963,190.4007,190.5487,110980.0
2023-10-26 12:00:00,193.08,193.21,191.25,192.05,99062.0,190.5586,190.6869,188.7525,189.542,99062.0
2023-10-26 12:30:00,192.03,193.11,191.66,192.22,68671.0,189.5223,190.5882,189.1571,189.7098,68671.0
2023-10-26 13:00:00,191.95,192.72,190.93,191.29,82141.0,189.4433,190.2033,188.4367,188.792,82141.0
2023-10-26 13:30:00,191.3,191.77,191.02,191.35,59666.0,188.8018,189.2657,188.5255,188.8512,59666.0
2023-10-26 14:00:00,191.38,192.41,190.81,192.06,184310.0,188.8808,189.8973,188.3182,189.5519,184310.0
2023-10-26 14:30:00,192.04,194.06,191.8,194.05,115031.0,189.5322,191.5258,189.2953,191.5159,115031.0
2023-10-26 15:00:00,193.97,194.63,193.2,193.27,81731.0,191.437,192.0883,190.677,190.7461,81731.0
2023-10-26 15:30:00,193.25,194.26,192.69,194.03,338905.0,190.7264,191.7232,190.1737,191.4962,338905.0
2023-10-27 09:30:00,192.87,193.37,190.5,191.6,165291.0,190.3513,190.8448,188.0123,189.0979,165291.0
2023-10-27 10:00:00,191.25,193.2,190.96,192.71,90546.0,188.7525,190.677,188.4663,190.1934,90546.0
2023-10-27 10:30:00,192.71,196.03,192.61,195.25,91522.0,190.1934,193.4701,190.0947,192.7002,91522.0
2023-10-27 11:00:00,195.13,196.09,194.79,195.61,70476.0,192.5818,193.5293,192.2462,193.0555,70476.0
2023-10-27 11:30:00,195.6,195.63,194.48,194.69,24218.0,193.0457,193.0753,191.9403,192.1475,24218.0
2023-10-27 12:00:00,194.69,194.69,193.92,194.3,21459.0,192.1475,192.1475,191.3876,191.7626,21459.0
2023-10-27 12:30:00,194.27,194.28,192.63,192.81,23124.0,191.733,191.7429,190.1145,190.2921,23124.0
2023-10-27 13:00:00,192.8,193.26,192.29,192.29,28455.0,190.2822,190.7362,189.7789,189.7789,28455.0
2023-10-27 13:30:00,192.35,193.58,192.26,193.1,26910.0,189.8381,191.052,189.7493,190.5783,26910.0
2023-10-27 14:00:00,193.2,193.57,192.85,193.09,104492.0,190.677,191.0422,190.3316,190.5684,104492.0
2023-10-27 14:30:00,193.13,193.99,193.08,193.21,47419.0,190.6079,191.4567,190.5586,190.6869,47419.0
2023-10-27 15:00:00,193.21,193.67,193.0,193.56,37047.0,190.6869,191.1409,190.4796,191.0323,37047.0
2023-10-27 15:30:00,193.58,193.89,192.84,193.75,172476.0,191.052,191.358,190.3217,191.2198,172476.0
2023-10-30 09:30:00,195.0,196.03,194.39,195.54,39480.0,192.4535,193.4701,191.8515,192.9864,39480.0
2023-10-30 10:00:00,195.53,196.05,194.71,195.35,15624.0,192.9766,193.4898,192.1673,192.7989,15624.0
2023-10-30 10:30:00,195.26,195.75,194.57,195.73,17316.0,192.7101,193.1937,192.0291,193.174,17316.0
2023-10-30 11:00:00,195.82,196.2,195.21,195.23,30329.0,193.2628,193.6378,192.6608,192.6805,30329.0
2023-10-30 11:30:00,195.35,196.89,195.22,196.79,33009.0,192.7989,194.3188,192.6706,194.2201,33009.0
2023-10-30 12:00:00,196.64,196.89,196.35,196.52,27503.0,194.0721,194.3188,193.7859,193.9537,27503.0
2023-10-30 12:30:00,196.54,197.1,196.39,196.43,27888.0,193.9734,194.5261,193.8253,193.8648,27888.0
2023-10-30 13:00:00,196.5,197.5,196.36,197.29,35734.0,193.9339,194.9209,193.7957,194.7136,35734.0
2023-10-30 13:30:00,197.47,197.52,197.11,197.5,39855.0,194.8912,194.9406,194.5359,194.9209,39855.0
2023-10-30 14:00:00,197.5,197.57,197.1,197.27,39456.0,194.9209,194.9899,194.5261,194.6939,39456.0
2023-10-30 14:30:00,197.33,197.84,197.0,197.08,61856.0,194.7531,195.2564,194.4274,194.5063,61856.0
2023-10-30 15:00:00,197.15,197.51,196.99,197.18,65756.0,194.5754,194.9307,194.4175,194.605,65756.0
2023-10-30 15:30:00,197.25,197.27,195.92,195.95,121792.0,194.6741,194.6939,193.3615,193.3911,121792.0
2023-10-31 09:30:00,195.92,198.4,195.8,197.22,51855.0,193.3615,195.8091,193.2431,194.6445,51855.0
2023-10-31 10:00:00,197.12,198.09,196.88,197.69,27696.0,194.5458,195.5031,194.309,195.1084,27696.0
2023-10-31 10:30:00,197.67,197.87,196.87,197.67,29447.0,195.0886,195.286,194.2991,195.0886,29447.0
2023-10-31 11:00:00,197.73,198.99,197.51,198.82,26435.0,195.1479,196.3914,194.9307,196.2236,26435.0
2023-10-31 11:30:00,198.78,199.18,198.49,198.9,28688.0,196.1841,196.5789,195.8979,196.3026,28688.0
2023-10-31 12:00:00,198.94,199.12,198.25,198.53,52608.0,196.342,196.5197,195.6611,195.9374,52608.0
2023-10-31 12:30:00,198.54,198.86,198.27,198.51,25354.0,195.9473,196.2631,195.6808,195.9177,25354.0
2023-10-31 13:00:00,198.52,198.62,197.94,198.39,32839.0,195.9275,196.0262,195.3551,195.7992,32839.0
2023-10-31 13:30:00,198.46,198.56,198.22,198.33,35213.0,195.8683,195.967,195.6315,195.74,35213.0
2023-10-31 14:00:00,198.35,198.46,197.94,197.94,26319.0,195.7598,195.8683,195.3551,195.3551,26319.0
2023-10-31 14:30:00,197.95,198.06,197.51,197.95,33328.0,195.365,195.4735,194.9307,195.365,33328.0
2023-10-31 15:00:00,197.94,198.08,197.49,197.81,50780.0,195.3551,195.4933,194.911,195.2268,50780.0
2023-10-31 15:30:00,197.72,197.78,196.43,196.53,191230.0,195.138,195.1972,193.8648,193.9635,191230.0
2023-11-01 09:30:00,197.1,198.41,195.7,197.38,87287.0,194.5261,195.819,193.1444,194.8024,87287.0
2023-11-01 10:00:00,197.43,201.49,197.36,200.99,77381.0,194.8518,198.8587,194.7827,198.3653,77381.0
2023-11-01 10:30:00,201.17,201.74,200.38,200.53,43439.0,198.5429,199.1055,197.7632,197.9113,43439.0
2023-11-01 11:00:00,200.45,202.37,199.86,202.2,38325.0,197.8323,199.7273,197.25,199.5595,38325.0
2023-11-01 11:30:00,202.17,202.36,201.7,202.03,38732.0,199.5299,199.7174,199.066,199.3917,38732.0
2023-11-01 12:00:00,202.11,202.17,200.93,201.67,36330.0,199.4707,199.5299,198.3061,199.0364,36330.0
2023-11-01 12:30:00,201.65,201.69,200.81,201.15,33690.0,199.0167,199.0561,198.1876,198.5232,33690.0
2023-11-01 13:00:00,201.18,201.92,201.05,201.62,28054.0,198.5528,199.2831,198.4245,198.9871,28054.0
2023-11-01 13:30:00,201.64,203.18,201.38,203.08,32318.0,199.0068,200.5267,198.7502,200.428,32318.0
2023-11-01 14:00:00,203.18,203.57,202.87,203.44,56208.0,200.5267,200.9116,200.2207,200.7833,56208.0
2023-11-01 14:30:00,203.4,204.27,202.77,203.58,99249.0,200.7438,201.6024,200.122,200.9215,99249.0
2023-11-01 15:00:00,203.75,204.72,203.55,204.24,109270.0,201.0892,202.0466,200.8918,201.5728,109270.0
2023-11-01 15:30:00,204.3,204.53,203.68,203.8,278024.0,201.6321,201.859,201.0201,201.1386,278024.0
2023-11-02 09:30:00,206.02,208.9,206.02,208.0,74052.0,203.3296,206.172,203.3296,205.2837,74052.0
2023-11-02 10:00:00,208.09,209.31,207.15,209.21,67288.0,205.3726,206.5766,204.4448,206.4779,67288.0
2023-11-02 10:30:00,209.17,210.43,208.35,210.12,52308.0,206.4385,207.682,205.6292,207.3761,52308.0
2023-11-02 11:00:00,210.21,210.21,208.78,209.41,25870.0,207.4649,207.4649,206.0535,206.6753,25870.0
2023-11-02 11:30:00,209.38,209.47,208.25,208.43,26568.0,206.6457,206.7345,205.5305,205.7081,26568.0
2023-11-02 12:00:00,208.32,208.89,208.1,208.38,27855.0,205.5996,206.1621,205.3824,205.6588,27855.0
2023-11-02 12:30:00,208.42,208.89,208.0,208.32,62956.0,205.6983,206.1621,205.2837,205.5996,62956.0
2023-11-02 13:00:00,208.34,208.94,208.17,208.85,32094.0,205.6193,206.2115,205.4515,206.1226,32094.0
2023-11-02 13:30:00,208.87,209.89,208.87,209.35,56516.0,206.1424,207.1491,206.1424,206.6161,56516.0
2023-11-02 14:00:00,209.35,209.35,208.47,208.68,26968.0,206.6161,206.6161,205.7476,205.9549,26968.0
2023-11-02 14:30:00,208.67,208.69,208.24,208.36,22028.0,205.945,205.9647,205.5206,205.639,22028.0
2023-11-02 15:00:00,208.38,208.9,208.05,208.11,49826.0,205.6588,206.172,205.3331,205.3923,49826.0
2023-11-02 15:30:00,208.11,208.34,206.69,206.95,128037.0,205.3923,205.6193,203.9908,204.2474,128037.0
2023-11-03 09:30:00,209.32,210.28,207.78,208.92,44729.0,206.5865,207.534,205.0666,206.1917,44729.0
2023-11-03 10:00:00,209.11,210.28,208.62,208.69,32895.0,206.3792,207.534,205.8956,205.9647,32895.0
2023-11-03 10:30:00,208.63,208.63,207.45,207.72,65990.0,205.9055,205.9055,204.7409,205.0074,65990.0
2023-11-03 11:00:00,207.72,208.08,206.9,207.15,27302.0,205.0074,205.3627,204.1981,204.4448,27302.0
2023-11-03 11:30:00,207.22,208.45,207.17,208.15,23610.0,204.5139,205.7279,204.4646,205.4318,23610.0
2023-11-03 12:00:00,208.18,209.02,208.03,208.88,32612.0,205.4614,206.2904,205.3133,206.1522,32612.0
2023-11-03 12:30:00,208.83,209.04,208.11,208.28,36503.0,206.1029,206.3102,205.3923,205.5601,36503.0
2023-11-03 13:00:00,208.3,208.51,207.44,208.06,26473.0,205.5798,205.7871,204.731,205.343,26473.0
2023-11-03 13:30:00,208.09,209.03,208.06,208.95,20740.0,205.3726,206.3003,205.343,206.2213,20740.0
2023-11-03 14:00:00,208.9,208.92,208.07,208.51,55324.0,206.172,206.1917,205.3528,205.7871,55324.0
2023-11-03 14:30:00,208.48,209.19,208.48,209.16,18560.0,205.7575,206.4582,205.7575,206.4286,18560.0
2023-11-03 15:00:00,209.18,209.66,208.79,209.3,40149.0,206.4483,206.9221,206.0634,206.5668,40149.0
2023-11-03 15:30:00,209.29,209.29,207.75,207.78,99626.0,206.5569,206.5569,205.037,205.0666,99626.0
2023-11-06 09:30:00,208.28,208.28,206.39,207.35,30160.0,205.5601,205.5601,203.6948,204.6422,30160.0
2023-11-06 10:00:00,207.26,207.61,206.52,207.18,37661.0,204.5534,204.8988,203.8231,204.4744,37661.0
2023-11-06 10:30:00,207.2,207.52,206.86,207.42,34294.0,204.4942,204.81,204.1586,204.7113,34294.0
2023-11-06 11:00:00,207.44,207.75,207.13,207.32,23300.0,204.731,205.037,204.4251,204.6126,23300.0
2023-11-06 11:30:00,207.21,207.81,206.99,207.81,20470.0,204.5041,205.0962,204.2869,205.0962,20470.0
2023-11-06 12:00:00,207.84,208.07,207.55,207.65,18312.0,205.1258,205.3528,204.8396,204.9383,18312.0
2023-11-06 12:30:00,207.69,207.76,206.87,207.33,26946.0,204.9778,205.0469,204.1685,204.6225,26946.0
2023-11-06 13:00:00,207.36,207.55,206.92,207.37,21296.0,204.6521,204.8396,204.2178,204.662,21296.0
2023-11-06 13:30:00,207.41,207.95,207.37,207.83,30460.0,204.7014,205.2344,204.662,205.116,30460.0
2023-11-06 14:00:00,207.86,207.86,207.05,207.39,27793.0,205.1456,205.1456,204.3461,204.6817,27793.0
2023-11-06 14:30:00,207.3,208.02,207.23,207.78,45075.0,204.5929,205.3035,204.5238,205.0666,45075.0
2023-11-06 15:00:00,207.81,207.86,207.22,207.31,51323.0,205.0962,205.1456,204.5139,204.6027,51323.0
2023-11-06 15:30:00,207.35,207.35,206.61,207.27,124054.0,204.6422,204.6422,203.9119,204.5633,124054.0
2023-11-07 09:30:00,207.31,207.49,206.11,207.3,19529.0,204.6027,204.7804,203.4184,204.5929,19529.0
2023-11-07 10:00:00,207.45,208.2,207.18,208.17,23432.0,204.7409,205.4811,204.4744,205.4515,23432.0
2023-11-07 10:30:00,208.21,208.84,207.88,208.68,18915.0,205.491,206.1128,205.1653,205.9549,18915.0
2023-11-07 11:00:00,208.5,208.54,207.42,207.65,20277.0,205.7772,205.8167,204.7113,204.9383,20277.0
2023-11-07 11:30:00,207.67,208.0,207.35,207.59,14912.0,204.958,205.2837,204.6422,204.8791,14912.0
2023-11-07 12:00:00,207.57,207.6,207.05,207.09,19704.0,204.8594,204.889,204.3461,204.3856,19704.0
2023-11-07 12:30:00,207.08,207.7,207.01,207.55,10245.0,204.3757,204.9877,204.3067,204.8396,10245.0
2023-11-07 13:00:00,207.36,207.92,207.36,207.65,12766.0,204.6521,205.2048,204.6521,204.9383,12766.0
2023-11-07 13:30:00,207.61,207.7,207.04,207.09,12947.0,204.8988,204.9877,204.3363,204.3856,12947.0
2023-11-07 14:00:00,207.18,207.57,207.09,207.5,16856.0,204.4744,204.8594,204.3856,204.7903,16856.0
2023-11-07 14:30:00,207.4,207.59,206.99,207.09,17860.0,204.6916,204.8791,204.2869,204.3856,17860.0
2023-11-07 15:00:00,207.09,207.51,206.97,207.48,57443.0,204.3856,204.8001,204.2672,204.7705,57443.0
2023-11-07 15:30:00,207.46,207.85,207.14,207.22,69955.0,204.7508,205.1357,204.435,204.5139,69955.0
2023-11-08 09:30:00,208.28,208.95,207.47,208.66,16403.0,205.5601,206.2213,204.7607,205.9351,16403.0
2023-11-08 10:00:00,208.75,209.11,208.22,208.68,9152.0,206.0239,206.3792,205.5009,205.9549,9152.0
2023-11-08 10:30:00,208.72,209.38,208.43,208.52,20041.0,205.9943,206.6457,205.7081,205.7969,20041.0
2023-11-08 11:00:00,208.64,208.85,207.78,208.0,14141.0,205.9154,206.1226,205.0666,205.2837,14141.0
2023-11-08 11:30:00,208.11,208.3,207.57,207.78,12721.0,205.3923,205.5798,204.8594,205.0666,12721.0
2023-11-08 12:00:00,207.59,207.74,206.79,207.61,14906.0,204.8791,205.0271,204.0895,204.8988,14906.0
2023-11-08 12:30:00,207.55,208.09,207.55,208.09,10447.0,204.8396,205.3726,204.8396,205.3726,10447.0
2023-11-08 13:00:00,208.09,208.41,207.82,208.17,8420.0,205.3726,205.6884,205.1061,205.4515,8420.0
2023-11-08 13:30:00,208.22,208.81,208.21,208.54,17385.0,205.5009,206.0832,205.491,205.8167,17385.0
2023-11-08 14:00:00,208.47,208.67,208.37,208.46,9698.0,205.7476,205.945,205.6489,205.7377,9698.0
2023-11-08 14:30:00,208.44,208.54,208.01,208.24,20381.0,205.718,205.8167,205.2936,205.5206,20381.0
2023-11-08 15:00:00,208.31,208.79,208.16,208.66,22997.0,205.5897,206.0634,205.4416,205.9351,22997.0
2023-11-08 15:30:00,208.66,209.24,208.4,208.43,92489.0,205.9351,206.5075,205.6785,205.7081,92489.0
2023-11-09 09:30:00,209.29,210.58,208.08,209.99,45244.0,206.5569,207.83,205.3627,207.2477,45244.0
2023-11-09 10:00:00,210.16,210.46,209.14,209.36,28895.0,207.4155,207.7116,206.4088,206.626,28895.0
2023-11-09 10:30:00,209.27,209.48,209.15,209.38,13038.0,206.5372,206.7444,206.4187,206.6457,13038.0
2023-11-09 11:00:00,209.34,210.63,209.34,210.52,36284.0,206.6062,207.8794,206.6062,207.7708,36284.0
2023-11-09 11:30:00,210.53,211.18,210.3,210.97,30510.0,207.7807,208.4222,207.5537,208.2149,30510.0
2023-11-09 12:00:00,210.93,211.45,210.92,211.25,25187.0,208.1755,208.6887,208.1656,208.4913,25187.0
2023-11-09 12:30:00,211.25,211.36,210.93,211.2,20862.0,208.4913,208.5999,208.1755,208.4419,20862.0
2023-11-09 13:00:00,211.22,211.23,209.89,211.07,46753.0,208.4617,208.4716,207.1491,208.3136,46753.0
2023-11-09 13:30:00,210.98,210.98,210.03,210.14,16889.0,208.2248,208.2248,207.2872,207.3958,16889.0
2023-11-09 14:00:00,210.13,210.13,209.18,210.0,25258.0,207.3859,207.3859,206.4483,207.2576,25258.0
2023-11-09 14:30:00,209.98,210.1,209.0,209.06,18935.0,207.2379,207.3563,206.2707,206.3299,18935.0
2023-11-09 15:00:00,209.06,209.12,208.51,208.69,33090.0,206.3299,206.3891,205.7871,205.9647,33090.0
2023-11-09 15:30:00,208.69,209.55,208.65,209.19,89737.0,205.9647,206.8135,205.9252,206.4582,89737.0
2023-11-10 09:30:00,210.24,211.24,208.55,210.57,36033.0,207.916,208.905,206.2447,208.2424,36033.0
2023-11-10 10:00:00,210.67,210.95,209.74,210.89,36463.0,208.3413,208.6182,207.4215,208.5588,36463.0
2023-11-10 10:30:00,210.71,210.75,209.65,210.09,18520.0,208.3808,208.4204,207.3325,207.7677,18520.0
2023-11-10 11:00:00,210.09,210.93,210.09,210.48,24903.0,207.7677,208.5984,207.7677,208.1534,24903.0
2023-11-10 11:30:00,210.5,210.9,210.28,210.54,19395.0,208.1731,208.5687,207.9556,208.2127,19395.0
2023-11-10 12:00:00,210.61,210.99,210.4,210.92,27056.0,208.2819,208.6577,208.0743,208.5885,27056.0
2023-11-10 12:30:00,210.91,211.48,210.71,211.36,23963.0,208.5786,209.1423,208.3808,209.0236,23963.0
2023-11-10 13:00:00,211.35,211.55,210.91,211.36,21433.0,209.0138,209.2115,208.5786,209.0236,21433.0
2023-11-10 13:30:00,211.43,211.71,211.09,211.38,21429.0,209.0929,209.3698,208.7566,209.0434,21429.0
2023-11-10 14:00:00,211.39,211.84,211.17,211.79,15529.0,209.0533,209.4983,208.8357,209.4489,15529.0
2023-11-10 14:30:00,211.87,211.99,211.64,211.81,23829.0,209.528,209.6467,209.3005,209.4687,23829.0
2023-11-10 15:00:00,211.87,212.08,211.53,211.59,39446.0,209.528,209.7357,209.1918,209.2511,39446.0
2023-11-10 15:30:00,211.56,211.73,211.07,211.71,129258.0,209.2214,209.3896,208.7368,209.3698,129258.0
2023-11-13 09:30:00,211.04,211.71,209.65,211.19,22634.0,208.7072,209.3698,207.3325,208.8555,22634.0
2023-11-13 10:00:00,211.0,211.09,210.3,210.89,12118.0,208.6676,208.7566,207.9754,208.5588,12118.0
2023-11-13 10:30:00,210.87,211.46,210.56,211.14,15576.0,208.5391,209.1225,208.2325,208.8061,15576.0
2023-11-13 11:00:00,211.2,211.41,210.34,210.84,13950.0,208.8654,209.0731,208.0149,208.5094,13950.0
2023-11-13 11:30:00,210.8,211.47,210.48,211.17,19137.0,208.4698,209.1324,208.1534,208.8357,19137.0
2023-11-13 12:00:00,211.3,211.31,210.92,211.16,13076.0,208.9643,208.9742,208.5885,208.8259,13076.0
2023-11-13 12:30:00,211.24,211.32,210.89,211.05,11261.0,208.905,208.9841,208.5588,208.7171,11261.0
2023-11-13 13:00:00,211.11,211.12,210.57,210.57,10986.0,208.7764,208.7863,208.2424,208.2424,10986.0
2023-11-13 13:30:00,210.55,210.7,210.26,210.49,12746.0,208.2226,208.3709,207.9358,208.1633,12746.0
2023-11-13 14:00:00,210.46,210.51,210.05,210.33,13704.0,208.1336,208.183,207.7281,208.005,13704.0
2023-11-13 14:30:00,210.34,210.51,209.82,209.83,13670.0,208.0149,208.183,207.5007,207.5106,13670.0
2023-11-13 15:00:00,209.83,210.33,209.74,210.2,29960.0,207.5106,208.005,207.4215,207.8765,29960.0
2023-11-13 15:30:00,210.16,210.52,209.86,210.49,104922.0,207.8369,208.1929,207.5402,208.1633,104922.0
2023-11-14 09:30:00,213.38,215.93,213.38,215.77,41169.0,211.0213,213.5431,211.0213,213.3849,41169.0
2023-11-14 10:00:00,215.58,217.5,215.55,217.44,41050.0,213.197,215.0958,213.1673,215.0364,41050.0
2023-11-14 10:30:00,217.34,218.59,217.25,218.44,36404.0,214.9375,216.1737,214.8485,216.0254,36404.0
2023-11-14 11:00:00,218.53,219.3,217.5,217.97,42893.0,216.1144,216.8759,215.0958,215.5606,42893.0
2023-11-14 11:30:00,217.85,218.09,217.21,217.51,25502.0,215.4419,215.6792,214.809,215.1057,25502.0
2023-11-14 12:00:00,217.63,218.04,217.46,217.89,22989.0,215.2243,215.6298,215.0562,215.4815,22989.0
2023-11-14 12:30:00,217.95,217.95,217.18,217.18,18908.0,215.5408,215.5408,214.7793,214.7793,18908.0
2023-11-14 13:00:00,217.16,217.27,216.53,216.54,29845.0,214.7595,214.8683,214.1365,214.1464,29845.0
2023-11-14 13:30:00,216.5,216.83,215.73,215.94,31495.0,214.1068,214.4332,213.3453,213.553,31495.0
2023-11-14 14:00:00,215.87,215.9,215.31,215.72,32321.0,213.4838,213.5135,212.93,213.3354,32321.0
2023-11-14 14:30:00,215.72,216.18,215.39,215.8,82651.0,213.3354,213.7904,213.0091,213.4146,82651.0
2023-11-14 15:00:00,215.81,216.32,215.79,216.3,72413.0,213.4245,213.9288,213.4047,213.909,72413.0
2023-11-14 15:30:00,216.27,216.64,215.97,216.44,110759.0,213.8794,214.2453,213.5827,214.0475,110759.0
2023-11-15 09:30:00,217.34,217.99,211.75,212.7,38281.0,214.9375,215.5804,209.4093,210.3488,38281.0
2023-11-15 10:00:00,212.72,214.23,212.46,213.33,28712.0,210.3686,211.8619,210.1115,210.9719,28712.0
2023-11-15 10:30:00,213.4,213.48,212.64,212.9,41793.0,211.0411,211.1202,210.2895,210.5466,41793.0
2023-11-15 11:00:00,213.06,213.24,211.75,212.31,19974.0,210.7048,210.8829,209.4093,209.9631,19974.0
2023-11-15 11:30:00,212.38,212.51,211.45,211.59,26572.0,210.0324,210.1609,209.1126,209.2511,26572.0
2023-11-15 12:00:00,211.64,212.59,211.43,212.3,10864.0,209.3005,210.24,209.0929,209.9532,10864.0
2023-11-15 12:30:00,212.24,212.54,212.14,212.42,10792.0,209.8939,210.1906,209.795,210.0719,10792.0
2023-11-15 13:00:00,212.48,212.82,212.15,212.7,13354.0,210.1313,210.4675,209.8049,210.3488,13354.0
2023-11-15 13:30:00,212.7,212.99,212.37,212.82,16269.0,210.3488,210.6356,210.0225,210.4675,16269.0
2023-11-15 14:00:00,212.82,213.22,212.61,213.03,20768.0,210.4675,210.8631,210.2598,210.6752,20768.0
2023-11-15 14:30:00,212.9,213.12,212.69,212.91,20429.0,210.5466,210.7642,210.3389,210.5565,20429.0
2023-11-15 15:00:00,212.86,212.9,212.0,212.35,45409.0,210.5071,210.5466,209.6566,210.0027,45409.0
2023-11-15 15:30:00,212.33,212.55,210.75,210.86,159850.0,209.9829,210.2005,208.4204,208.5292,159850.0
2023-11-16 09:30:00,211.67,213.45,210.04,212.48,26599.0,209.3302,211.0905,207.7182,210.1313,26599.0
2023-11-16 10:00:00,212.26,212.4,211.4,211.9,20378.0,209.9137,210.0521,209.0632,209.5577,20378.0
2023-11-16 10:30:00,211.95,212.23,211.54,212.03,21189.0,209.6071,209.884,209.2017,209.6862,21189.0
2023-11-16 11:00:00,211.8,212.15,211.45,211.74,19040.0,209.4588,209.8049,209.1126,209.3994,19040.0
2023-11-16 11:30:00,211.64,211.75,210.5,211.47,34074.0,209.3005,209.4093,208.1731,209.1324,34074.0
2023-11-16 12:00:00,211.47,211.89,211.06,211.76,19948.0,209.1324,209.5478,208.727,209.4192,19948.0
2023-11-16 12:30:00,211.62,211.97,211.29,211.62,28283.0,209.2808,209.6269,208.9544,209.2808,28283.0
2023-11-16 13:00:00,211.65,211.74,211.21,211.65,24726.0,209.3104,209.3994,208.8753,209.3104,24726.0
2023-11-16 13:30:00,211.6,211.75,211.39,211.62,25644.0,209.261,209.4093,209.0533,209.2808,25644.0
2023-11-16 14:00:00,211.66,211.84,211.6,211.68,28946.0,209.3203,209.4983,209.261,209.3401,28946.0
2023-11-16 14:30:00,211.68,212.17,211.62,212.07,34405.0,209.3401,209.8247,209.2808,209.7258,34405.0
2023-11-16 15:00:00,212.08,212.74,212.03,212.53,20715.0,209.7357,210.3884,209.6862,210.1807,20715.0
2023-11-16 15:30:00,212.55,212.75,212.08,212.34,110010.0,210.2005,210.3983,209.7357,209.9928,110010.0
2023-11-17 09:30:00,212.51,213.88,212.34,213.66,49667.0,210.1609,211.5158,209.9928,211.2982,49667.0
2023-11-17 10:00:00,213.59,214.1,213.25,213.3,11589.0,211.229,211.7334,210.8927,210.9422,11589.0
2023-11-17 10:30:00,213.28,213.9,213.27,213.65,19566.0,210.9224,211.5356,210.9125,211.2883,19566.0
2023-11-17 11:00:00,213.48,213.81,213.06,213.19,9849.0,211.1202,211.4466,210.7048,210.8334,9849.0
2023-11-17 11:30:00,213.19,213.26,212.8,213.17,12740.0,210.8334,210.9026,210.4477,210.8136,12740.0
2023-11-17 12:00:00,213.09,213.17,212.53,212.53,17774.0,210.7345,210.8136,210.1807,210.1807,17774.0
2023-11-17 12:30:00,212.67,212.87,212.5,212.53,28359.0,210.3192,210.5169,210.151,210.1807,28359.0
2023-11-17 13:00:00,212.51,212.7,212.29,212.37,18174.0,210.1609,210.3488,209.9434,210.0225,18174.0
2023-11-17 13:30:00,212.53,212.53,212.11,212.41,22770.0,210.1807,210.1807,209.7653,210.062,22770.0
2023-11-17 14:00:00,212.5,212.59,211.96,212.16,15838.0,210.151,210.24,209.617,209.8148,15838.0
2023-11-17 14:30:00,212.12,212.48,212.09,212.31,16785.0,209.7752,210.1313,209.7456,209.9631,16785.0
2023-11-17 15:00:00,212.32,212.57,212.0,212.47,49123.0,209.973,210.2203,209.6566,210.1214,49123.0
2023-11-17 15:30:00,212.45,212.67,212.03,212.31,88684.0,210.1016,210.3192,209.6862,209.9631,88684.0
2023-11-20 09:30:00,211.83,212.73,209.39,210.23,26788.0,209.4884,210.3785,207.0754,207.9061,26788.0
2023-11-20 10:00:00,210.28,211.05,210.27,210.86,10058.0,207.9556,208.7171,207.9457,208.5292,10058.0
2023-11-20 10:30:00,210.76,211.2,210.76,210.84,8231.0,208.4303,208.8654,208.4303,208.5094,8231.0
2023-11-20 11:00:00,210.84,211.18,210.38,210.53,19254.0,208.5094,208.8456,208.0545,208.2028,19254.0
2023-11-20 11:30:00,210.41,210.56,209.58,209.88,17783.0,208.0841,208.2325,207.2633,207.56,17783.0
2023-11-20 12:00:00,209.78,209.98,209.55,209.76,9234.0,207.4611,207.6589,207.2336,207.4413,9234.0
2023-11-20 12:30:00,209.81,210.19,209.8,210.0,5013.0,207.4908,207.8666,207.4809,207.6787,5013.0
2023-11-20 13:00:00,209.89,210.57,209.89,210.48,4821.0,207.5699,208.2424,207.5699,208.1534,4821.0
2023-11-20 13:30:00,210.58,210.59,210.29,210.37,9528.0,208.2523,208.2622,207.9655,208.0446,9528.0
2023-11-20 14:00:00,210.46,210.51,210.21,210.31,10642.0,208.1336,208.183,207.8864,207.9852,10642.0
2023-11-20 14:30:00,210.39,210.54,210.03,210.32,17344.0,208.0644,208.2127,207.7083,207.9951,17344.0
2023-11-20 15:00:00,210.38,210.82,210.22,210.77,11836.0,208.0545,208.4896,207.8962,208.4402,11836.0
2023-11-20 15:30:00,210.79,211.11,210.31,210.52,87857.0,208.4599,208.7764,207.9852,208.1929,87857.0
2023-11-21 09:30:00,211.49,212.03,209.81,212.03,46875.0,209.1522,209.6862,207.4908,209.6862,46875.0
2023-11-21 10:00:00,212.12,212.78,211.72,211.74,28995.0,209.7752,210.4279,209.3797,209.3994,28995.0
2023-11-21 10:30:00,211.56,211.56,210.62,211.13,24448.0,209.2214,209.2214,208.2918,208.7962,24448.0
2023-11-21 11:00:00,211.23,211.61,210.63,210.8,24275.0,208.8951,209.2709,208.3017,208.4698,24275.0
2023-11-21 11:30:00,210.85,211.34,210.02,210.62,32149.0,208.5193,209.0039,207.6985,208.2918,32149.0
2023-11-21 12:00:00,210.5,211.12,210.39,210.49,17907.0,208.1731,208.7863,208.0644,208.1633,17907.0
2023-11-21 12:30:00,210.6,211.75,210.53,211.62,23021.0,208.272,209.4093,208.2028,209.2808,23021.0
2023-11-21 13:00:00,211.68,211.68,210.99,211.09,8095.0,209.3401,209.3401,208.6577,208.7566,8095.0
2023-11-21 13:30:00,211.09,211.45,210.72,210.72,12486.0,208.7566,209.1126,208.3907,208.3907,12486.0
2023-11-21 14:00:00,210.8,210.83,210.27,210.57,17086.0,208.4698,208.4995,207.9457,208.2424,17086.0
2023-11-21 14:30:00,210.57,210.57,209.67,210.18,43482.0,208.2424,208.2424,207.3523,207.8567,43482.0
2023-11-21 15:00:00,210.22,210.37,209.97,210.24,18915.0,207.8962,208.0446,207.649,207.916,18915.0
2023-11-21 15:30:00,210.24,210.46,209.8,209.84,109474.0,207.916,208.1336,207.4809,207.5204,109474.0
2023-11-22 09:30:00,211.52,213.47,211.22,212.26,15987.0,209.1819,211.1103,208.8852,209.9137,15987.0
2023-11-22 10:00:00,212.29,212.85,211.8,212.17,20454.0,209.9434,210.4972,209.4588,209.8247,20454.0
2023-11-22 10:30:00,212.19,212.49,211.46,211.66,15573.0,209.8445,210.1411,209.1225,209.3203,15573.0
2023-11-22 11:00:00,211.62,211.9,211.53,211.71,6094.0,209.2808,209.5577,209.1918,209.3698,6094.0
2023-11-22 11:30:00,211.81,212.09,211.64,212.07,8341.0,209.4687,209.7456,209.3005,209.7258,8341.0
2023-11-22 12:00:00,212.15,212.18,211.73,211.74,8606.0,209.8049,209.8346,209.3896,209.3994,8606.0
2023-11-22 12:30:00,211.73,211.73,211.0,211.46,9638.0,209.3896,209.3896,208.6676,209.1225,9638.0
2023-11-22 13:00:00,211.48,211.53,211.1,211.45,7559.0,209.1423,209.1918,208.7665,209.1126,7559.0
2023-11-22 13:30:00,211.4,211.74,211.23,211.56,10026.0,209.0632,209.3994,208.8951,209.2214,10026.0
2023-11-22 14:00:00,211.56,211.62,211.35,211.49,9557.0,209.2214,209.2808,209.0138,209.1522,9557.0
2023-11-22 14:30:00,211.42,211.68,210.77,211.45,18289.0,209.083,209.3401,208.4402,209.1126,18289.0
2023-11-22 15:00:00,211.48,211.77,211.19,211.75,16165.0,209.1423,209.4291,208.8555,209.4093,16165.0
2023-11-22 15:30:00,211.73,212.19,211.68,211.78,70991.0,209.3896,209.8445,209.3401,209.439,70991.0
2023-11-24 09:30:00,211.96,212.19,210.71,211.75,4910.0,209.617,209.8445,208.3808,209.4093,4910.0
2023-11-24 10:00:00,211.81,212.48,211.8,212.0,8262.0,209.4687,210.1313,209.4588,209.6566,8262.0
2023-11-24 10:30:00,212.06,212.18,211.54,211.81,6529.0,209.7159,209.8346,209.2017,209.4687,6529.0
2023-11-24 11:00:00,211.77,211.84,211.1,211.7,12041.0,209.4291,209.4983,208.7665,209.3599,12041.0
2023-11-24 11:30:00,211.85,211.99,211.7,211.9,5940.0,209.5082,209.6467,209.3599,209.5577,5940.0
2023-11-24 12:00:00,211.91,212.13,211.63,211.63,7291.0,209.5676,209.7851,209.2907,209.2907,7291.0
2023-11-24 12:30:00,211.6,212.21,211.6,211.68,19220.0,209.261,209.8642,209.261,209.3401,19220.0
2023-11-27 09:30:00,211.28,212.08,210.62,212.08,22443.0,208.9445,209.7357,208.2918,209.7357,22443.0
2023-11-27 10:00:00,212.07,212.07,210.93,211.55,12748.0,209.7258,209.7258,208.5984,209.2115,12748.0
2023-11-27 10:30:00,211.47,211.79,211.3,211.63,15769.0,209.1324,209.4489,208.9643,209.2907,15769.0
2023-11-27 11:00:00,211.54,212.19,211.45,212.12,9680.0,209.2017,209.8445,209.1126,209.7752,9680.0
2023-11-27 11:30:00,212.2,212.4,211.98,212.19,14832.0,209.8544,210.0521,209.6368,209.8445,14832.0
2023-11-27 12:00:00,212.17,212.56,212.12,212.31,8454.0,209.8247,210.2104,209.7752,209.9631,8454.0
2023-11-27 12:30:00,212.31,212.55,212.25,212.55,8922.0,209.9631,210.2005,209.9038,210.2005,8922.0
2023-11-27 13:00:00,212.52,212.79,212.37,212.56,8408.0,210.1708,210.4378,210.0225,210.2104,8408.0
2023-11-27 13:30:00,212.57,212.86,212.51,212.86,7227.0,210.2203,210.5071,210.1609,210.5071,7227.0
2023-11-27 14:00:00,212.8,213.1,212.62,213.08,18806.0,210.4477,210.7444,210.2697,210.7246,18806.0
2023-11-27 14:30:00,213.05,213.44,212.92,213.28,18768.0,210.695,211.0806,210.5664,210.9224,18768.0
2023-11-27 15:00:00,213.17,213.58,213.08,213.58,16882.0,210.8136,211.2191,210.7246,211.2191,16882.0
2023-11-27 15:30:00,213.64,213.85,212.81,212.85,53639.0,211.2784,211.4861,210.4576,210.4972,53639.0
2023-11-28 09:30:00,212.85,213.71,212.64,213.51,14086.0,210.4972,211.3477,210.2895,211.1499,14086.0
2023-11-28 10:00:00,213.52,213.98,213.09,213.55,20586.0,211.1598,211.6147,210.7345,211.1894,20586.0
2023-11-28 10:30:00,213.53,213.88,213.18,213.37,10743.0,211.1697,211.5158,210.8235,211.0114,10743.0
2023-11-28 11:00:00,213.37,214.0,213.3,213.42,12851.0,211.0114,211.6345,210.9422,211.0609,12851.0
2023-11-28 11:30:00,213.41,213.74,212.86,212.91,5864.0,211.051,211.3773,210.5071,210.5565,5864.0
2023-11-28 12:00:00,212.86,213.04,211.97,212.26,8351.0,210.5071,210.6851,209.6269,209.9137,8351.0
2023-11-28 12:30:00,212.1,212.12,211.75,211.92,7591.0,209.7555,209.7752,209.4093,209.5774,7591.0
2023-11-28 13:00:00,211.76,211.81,210.33,211.02,37945.0,209.4192,209.4687,208.005,208.6874,37945.0
2023-11-28 13:30:00,211.05,211.18,210.42,210.63,6713.0,208.7171,208.8456,208.094,208.3017,6713.0
2023-11-28 14:00:00,210.7,210.7,210.23,210.4,8964.0,208.3709,208.3709,207.9061,208.0743,8964.0
2023-11-28 14:30:00,210.41,211.52,210.25,211.43,24550.0,208.0841,209.1819,207.9259,209.0929,24550.0
2023-11-28 15:00:00,211.42,211.44,210.39,210.47,11298.0,209.083,209.1028,208.0644,208.1435,11298.0
2023-11-28 15:30:00,210.49,211.22,210.27,211.16,145043.0,208.1633,208.8852,207.9457,208.8259,145043.0
2023-11-29 09:30:00,212.3,213.89,212.29,213.15,37070.0,209.9532,211.5257,209.9434,210.7939,37070.0
2023-11-29 10:00:00,213.13,213.6,212.18,212.78,10390.0,210.7741,211.2389,209.8346,210.4279,10390.0
2023-11-29 10:30:00,212.69,213.89,212.49,213.52,15434.0,210.3389,211.5257,210.1411,211.1598,15434.0
2023-11-29 11:00:00,213.5,213.55,212.97,213.18,9470.0,211.14,211.1894,210.6158,210.8235,9470.0
2023-11-29 11:30:00,213.09,213.27,212.63,213.23,10588.0,210.7345,210.9125,210.2796,210.873,10588.0
2023-11-29 12:00:00,213.16,213.73,213.11,213.68,12209.0,210.8037,211.3674,210.7543,211.318,12209.0
2023-11-29 12:30:00,213.76,213.82,213.27,213.31,12040.0,211.3971,211.4564,210.9125,210.9521,12040.0
2023-11-29 13:00:00,213.3,213.62,213.17,213.55,6703.0,210.9422,211.2587,210.8136,211.1894,6703.0
2023-11-29 13:30:00,213.56,213.83,213.37,213.66,9061.0,211.1993,211.4663,211.0114,211.2982,9061.0
2023-11-29 14:00:00,213.65,213.71,213.05,213.11,13915.0,211.2883,211.3477,210.695,210.7543,13915.0
2023-11-29 14:30:00,213.08,213.12,212.71,213.09,12292.0,210.7246,210.7642,210.3587,210.7345,12292.0
2023-11-29 15:00:00,213.08,213.08,212.46,212.53,11699.0,210.7246,210.7246,210.1115,210.1807,11699.0
2023-11-29 15:30:00,212.51,212.86,212.37,212.66,80428.0,210.1609,210.5071,210.0225,210.3093,80428.0
2023-11-30 09:30:00,212.49,212.49,209.6,211.04,19290.0,210.1411,210.1411,207.2831,208.7072,19290.0
2023-11-30 10:00:00,211.25,211.94,210.98,211.34,15441.0,208.9149,209.5972,208.6478,209.0039,15441.0
2023-11-30 10:30:00,211.32,212.18,210.93,212.17,19634.0,208.9841,209.8346,208.5984,209.8247,19634.0
2023-11-30 11:00:00,212.13,212.73,212.1,212.31,7898.0,209.7851,210.3785,209.7555,209.9631,7898.0
2023-11-30 11:30:00,212.14,212.61,211.72,211.72,16347.0,209.795,210.2598,209.3797,209.3797,16347.0
2023-11-30 12:00:00,211.47,212.38,211.43,212.05,9941.0,209.1324,210.0324,209.0929,209.706,9941.0
2023-11-30 12:30:00,212.16,212.91,212.08,212.23,10547.0,209.8148,210.5565,209.7357,209.884,10547.0
2023-11-30 13:00:00,212.24,212.91,212.03,212.91,5604.0,209.8939,210.5565,209.6862,210.5565,5604.0
2023-11-30 13:30:00,212.85,213.07,212.53,212.74,6954.0,210.4972,210.7147,210.1807,210.3884,6954.0
2023-11-30 14:00:00,212.76,213.42,212.76,213.17,13976.0,210.4082,211.0609,210.4082,210.8136,13976.0
2023-11-30 14:30:00,213.16,213.53,213.08,213.47,10011.0,210.8037,211.1697,210.7246,211.1103,10011.0
2023-11-30 15:00:00,213.43,213.72,213.21,213.21,16118.0,211.0708,211.3576,210.8532,210.8532,16118.0
2023-11-30 15:30:00,213.21,213.81,212.77,213.46,80092.0,210.8532,211.4466,210.4181,211.1004,80092.0
2023-12-01 09:30:00,214.25,215.61,214.25,215.38,18066.0,211.8817,213.2267,211.8817,212.9992,18066.0
2023-12-01 10:00:00,215.38,215.73,214.47,214.59,16165.0,212.9992,213.3453,212.0993,212.2179,16165.0
2023-12-01 10:30:00,214.58,216.13,214.58,215.99,32338.0,212.208,213.7409,212.208,213.6025,32338.0
2023-12-01 11:00:00,215.92,216.24,215.33,215.98,15978.0,213.5332,213.8497,212.9498,213.5926,15978.0
2023-12-01 11:30:00,216.03,217.05,215.65,217.0,15408.0,213.642,214.6507,213.2662,214.6013,15408.0
2023-12-01 12:00:00,216.98,217.25,216.66,216.85,17604.0,214.5815,214.8485,214.2651,214.453,17604.0
2023-12-01 12:30:00,216.83,217.22,216.7,217.05,9438.0,214.4332,214.8189,214.3046,214.6507,9438.0
2023-12-01 13:00:00,217.14,217.37,216.95,217.17,13552.0,214.7397,214.9672,214.5518,214.7694,13552.0
2023-12-01 13:30:00,216.95,217.0,215.94,216.14,13408.0,214.5518,214.6013,213.553,213.7508,13408.0
2023-12-01 14:00:00,216.14,216.26,215.43,215.57,11597.0,213.7508,213.8695,213.0487,213.1871,11597.0
2023-12-01 14:30:00,215.66,215.83,215.4,215.83,13081.0,213.2761,213.4442,213.019,213.4442,13081.0
2023-12-01 15:00:00,215.82,216.19,215.7,216.08,18102.0,213.4343,213.8002,213.3157,213.6915,18102.0
2023-12-01 15:30:00,216.06,216.06,215.17,215.55,69871.0,213.6717,213.6717,212.7915,213.1673,69871.0
2023-12-04 09:30:00,214.67,216.29,214.67,214.9,16769.0,212.2971,213.8991,212.2971,212.5245,16769.0
2023-12-04 10:00:00,214.95,215.43,213.73,214.19,17617.0,212.574,213.0487,211.3674,211.8224,17617.0
2023-12-04 10:30:00,214.23,214.55,213.51,213.75,20231.0,211.8619,212.1784,211.1499,211.3872,20231.0
2023-12-04 11:00:00,213.66,214.07,213.48,213.63,11177.0,211.2982,211.7037,211.1202,211.2685,11177.0
2023-12-04 11:30:00,213.8,215.05,213.8,215.05,11176.0,211.4367,212.6729,211.4367,212.6729,11176.0
2023-12-04 12:00:00,215.05,215.8,215.0,215.65,19231.0,212.6729,213.4146,212.6234,213.2662,19231.0
2023-12-04 12:30:00,215.69,216.16,215.63,215.81,17663.0,213.3058,213.7706,213.2464,213.4245,17663.0
2023-12-04 13:00:00,215.8,215.81,215.01,215.21,17626.0,213.4146,213.4245,212.6333,212.8311,17626.0
2023-12-04 13:30:00,215.22,215.29,214.93,215.17,16339.0,212.841,212.9102,212.5542,212.7915,16339.0
2023-12-04 14:00:00,215.19,215.64,215.17,215.38,14513.0,212.8113,213.2563,212.7915,212.9992,14513.0
2023-12-04 14:30:00,215.37,215.79,215.35,215.61,14221.0,212.9893,213.4047,212.9695,213.2267,14221.0
2023-12-04 15:00:00,215.61,215.61,215.12,215.25,15978.0,213.2267,213.2267,212.7421,212.8706,15978.0
2023-12-04 15:30:00,215.32,215.68,214.75,214.81,115575.0,212.9399,213.2959,212.3762,212.4355,115575.0
2023-12-05 09:30:00,213.96,213.96,210.91,212.02,29670.0,211.5949,211.5949,208.5786,209.6763,29670.0
2023-12-05 10:00:00,212.4,213.16,211.94,213.16,16591.0,210.0521,210.8037,209.5972,210.8037,16591.0
2023-12-05 10:30:00,213.09,214.37,213.0,214.21,22362.0,210.7345,212.0004,210.6455,211.8421,22362.0
2023-12-05 11:00:00,214.55,214.64,213.57,213.99,13866.0,212.1784,212.2674,211.2092,211.6246,13866.0
2023-12-05 11:30:00,213.97,214.57,213.95,214.26,14659.0,211.6048,212.1982,211.585,211.8916,14659.0
2023-12-05 12:00:00,214.29,214.52,213.99,213.99,6345.0,211.9213,212.1487,211.6246,211.6246,6345.0
2023-12-05 12:30:00,213.99,214.44,213.69,214.33,14459.0,211.6246,212.0696,211.3279,211.9608,14459.0
2023-12-05 13:00:00,214.32,214.83,214.32,214.66,7606.0,211.9509,212.4553,211.9509,212.2872,7606.0
2023-12-05 13:30:00,214.69,214.69,214.0,214.07,14081.0,212.3168,212.3168,211.6345,211.7037,14081.0
2023-12-05 14:00:00,214.11,214.55,214.06,214.06,9557.0,211.7432,212.1784,211.6938,211.6938,9557.0
2023-12-05 14:30:00,214.13,214.13,213.09,213.25,29453.0,211.763,211.763,210.7345,210.8927,29453.0
2023-12-05 15:00:00,213.31,213.4,212.64,212.67,31305.0,210.9521,211.0411,210.2895,210.3192,31305.0
2023-12-05 15:30:00,212.63,212.64,211.96,212.03,183851.0,210.2796,210.2895,209.617,209.6862,183851.0
2023-12-06 09:30:00,213.63,215.98,213.3,215.89,13182.0,211.2685,213.5926,210.9422,213.5036,13182.0
2023-12-06 10:00:00,215.94,216.08,214.17,214.73,23379.0,213.553,213.6915,211.8026,212.3564,23379.0
2023-12-06 10:30:00,214.87,215.07,213.34,213.47,19789.0,212.4948,212.6926,210.9818,211.1103,19789.0
2023-12-06 11:00:00,213.55,213.82,213.05,213.29,11140.0,211.1894,211.4564,210.695,210.9323,11140.0
2023-12-06 11:30:00,213.23,213.47,213.02,213.25,7190.0,210.873,211.1103,210.6653,210.8927,7190.0
2023-12-06 12:00:00,213.18,213.27,212.93,213.01,9428.0,210.8235,210.9125,210.5763,210.6554,9428.0
2023-12-06 12:30:00,213.08,213.42,212.5,212.53,34590.0,210.7246,211.0609,210.151,210.1807,34590.0
2023-12-06 13:00:00,212.59,212.72,212.32,212.65,26646.0,210.24,210.3686,209.973,210.2994,26646.0
2023-12-06 13:30:00,212.64,212.96,212.59,212.69,17118.0,210.2895,210.606,210.24,210.3389,17118.0
2023-12-06 14:00:00,212.69,212.86,212.5,212.56,7903.0,210.3389,210.5071,210.151,210.2104,7903.0
2023-12-06 14:30:00,212.62,212.82,212.46,212.5,15587.0,210.2697,210.4675,210.1115,210.151,15587.0
2023-12-06 15:00:00,212.5,212.54,211.71,211.84,11277.0,210.151,210.1906,209.3698,209.4983,11277.0
2023-12-06 15:30:00,211.8,212.26,211.66,211.93,93153.0,209.4588,209.9137,209.3203,209.5873,93153.0
2023-12-07 09:30:00,212.35,213.0,211.82,213.0,15401.0,210.0027,210.6455,209.4786,210.6455,15401.0
2023-12-07 10:00:00,212.92,213.05,212.33,212.81,11342.0,210.5664,210.695,209.9829,210.4576,11342.0
2023-12-07 10:30:00,213.05,213.15,212.53,212.61,5121.0,210.695,210.7939,210.1807,210.2598,5121.0
2023-12-07 11:00:00,212.53,212.91,211.49,211.78,11552.0,210.1807,210.5565,209.1522,209.439,11552.0
2023-12-07 11:30:00,211.78,211.91,211.31,211.51,15811.0,209.439,209.5676,208.9742,209.172,15811.0
2023-12-07 12:00:00,211.5,211.52,210.85,211.32,16198.0,209.1621,209.1819,208.5193,208.9841,16198.0
2023-12-07 12:30:00,211.37,211.69,211.1,211.12,7485.0,209.0335,209.35,208.7665,208.7863,7485.0
2023-12-07 13:00:00,211.19,211.53,211.15,211.36,7458.0,208.8555,209.1918,208.816,209.0236,7458.0
2023-12-07 13:30:00,211.36,212.14,211.35,212.14,5565.0,209.0236,209.795,209.0138,209.795,5565.0
2023-12-07 14:00:00,212.15,213.04,212.15,213.04,7246.0,209.8049,210.6851,209.8049,210.6851,7246.0
2023-12-07 14:30:00,213.18,213.62,213.0,213.62,13171.0,210.8235,211.2587,210.6455,211.2587,13171.0
2023-12-07 15:00:00,213.52,213.75,213.38,213.58,17992.0,211.1598,211.3872,211.0213,211.2191,17992.0
2023-12-07 15:30:00,213.61,214.25,213.54,214.12,45945.0,211.2488,211.8817,211.1795,211.7531,45945.0
2023-12-08 09:30:00,213.73,215.0,212.67,214.84,9092.0,211.3674,212.6234,210.3192,212.4652,9092.0
2023-12-08 10:00:00,214.71,215.54,214.26,214.26,7406.0,212.3366,213.1574,211.8916,211.8916,7406.0
2023-12-08 10:30:00,214.11,214.69,213.39,214.69,10349.0,211.7432,212.3168,211.0312,212.3168,10349.0
2023-12-08 11:00:00,214.52,214.83,213.99,214.31,18314.0,212.1487,212.4553,211.6246,211.941,18314.0
2023-12-08 11:30:00,214.46,214.78,214.28,214.67,7032.0,212.0894,212.4058,211.9114,212.2971,7032.0
2023-12-08 12:00:00,214.69,215.28,214.28,215.28,12438.0,212.3168,212.9003,211.9114,212.9003,12438.0
2023-12-08 12:30:00,215.27,215.8,215.2,215.42,13064.0,212.8904,213.4146,212.8212,213.0388,13064.0
2023-12-08 13:00:00,215.22,216.08,215.04,216.06,12029.0,212.841,213.6915,212.663,213.6717,12029.0
2023-12-08 13:30:00,216.05,216.11,215.41,215.73,32837.0,213.6618,213.7211,213.0289,213.3453,32837.0
2023-12-08 14:00:00,215.73,216.38,215.68,216.16,15502.0,213.3453,213.9881,213.2959,213.7706,15502.0
2023-12-08 14:30:00,216.04,216.83,215.97,216.74,23513.0,213.6519,214.4332,213.5827,214.3442,23513.0
2023-12-08 15:00:00,216.7,216.8,216.0,216.12,17484.0,214.3046,214.4035,213.6123,213.731,17484.0
2023-12-08 15:30:00,216.09,216.46,215.93,215.99,66160.0,213.7014,214.0673,213.5431,213.6025,66160.0
2023-12-11 09:30:00,216.63,219.28,216.38,218.57,22180.0,214.2354,216.8561,213.9881,216.1539,22180.0
2023-12-11 10:00:00,218.57,218.78,217.68,217.78,25373.0,216.1539,216.3616,215.2738,215.3727,25373.0
2023-12-11 10:30:00,217.74,218.61,217.73,218.13,22257.0,215.3331,216.1935,215.3232,215.7188,22257.0
2023-12-11 11:00:00,218.04,218.3,217.79,218.22,16614.0,215.6298,215.8869,215.3826,215.8078,16614.0
2023-12-11 11:30:00,218.33,218.9,217.99,218.84,16936.0,215.9166,216.4803,215.5804,216.421,16936.0
2023-12-11 12:00:00,218.78,218.84,218.15,218.18,15478.0,216.3616,216.421,215.7386,215.7683,15478.0
2023-12-11 12:30:00,218.18,218.44,217.96,218.13,19573.0,215.7683,216.0254,215.5507,215.7188,19573.0
2023-12-11 13:00:00,218.06,218.77,217.84,218.68,16689.0,215.6496,216.3517,215.432,216.2627,16689.0
2023-12-11 13:30:00,218.77,218.78,218.19,218.23,18702.0,216.3517,216.3616,215.7781,215.8177,18702.0
2023-12-11 14:00:00,218.26,218.75,218.16,218.75,15473.0,215.8474,216.332,215.7485,216.332,15473.0
2023-12-11 14:30:00,218.64,219.06,218.64,218.81,19927.0,216.2232,216.6385,216.2232,216.3913,19927.0
2023-12-11 15:00:00,218.76,218.82,218.51,218.61,21253.0,216.3418,216.4012,216.0946,216.1935,21253.0
2023-12-11 15:30:00,218.63,219.01,218.51,218.85,73077.0,216.2133,216.5891,216.0946,216.4308,73077.0
2023-12-12 09:30:00,220.59,221.0,219.29,219.76,42412.0,218.1516,218.5571,216.866,217.3308,42412.0
2023-12-12 10:00:00,219.76,219.94,218.41,218.69,23241.0,217.3308,217.5088,215.9957,216.2726,23241.0
2023-12-12 10:30:00,218.65,219.8,218.65,219.8,14700.0,216.2331,217.3703,216.2331,217.3703,14700.0
2023-12-12 11:00:00,219.82,220.29,219.82,220.18,18525.0,217.3901,217.8549,217.3901,217.7461,18525.0
2023-12-12 11:30:00,220.18,220.93,220.18,220.47,20813.0,217.7461,218.4879,217.7461,218.0329,20813.0
2023-12-12 12:00:00,220.34,220.91,220.31,220.71,8553.0,217.9044,218.4681,217.8747,218.2703,8553.0
2023-12-12 12:30:00,220.8,220.98,220.55,220.76,9182.0,218.3593,218.5373,218.1121,218.3197,9182.0
2023-12-12 13:00:00,220.61,220.95,220.41,220.88,11629.0,218.1714,218.5076,217.9736,218.4384,11629.0
2023-12-12 13:30:00,220.92,221.15,220.8,221.15,12313.0,218.478,218.7054,218.3593,218.7054,12313.0
2023-12-12 14:00:00,221.19,221.26,220.8,220.84,10409.0,218.745,218.8142,218.3593,218.3988,10409.0
2023-12-12 14:30:00,220.92,221.39,220.91,221.33,12187.0,218.478,218.9428,218.4681,218.8834,12187.0
2023-12-12 15:00:00,221.38,222.08,221.2,221.85,24710.0,218.9329,219.6251,218.7549,219.3977,24710.0
2023-12-12 15:30:00,221.85,221.85,220.54,220.9,65360.0,219.3977,219.3977,218.1022,218.4582,65360.0
2023-12-13 09:30:00,221.09,221.16,220.67,220.75,9002.0,218.6461,218.7153,218.2307,218.3098,9002.0
2023-12-13 10:00:00,220.82,221.47,220.69,221.15,22222.0,218.3791,219.0219,218.2505,218.7054,22222.0
2023-12-13 10:30:00,221.13,221.32,220.8,220.91,13383.0,218.6856,218.8735,218.3593,218.4681,13383.0
2023-12-13 11:00:00,220.8,221.24,220.11,220.34,18524.0,218.3593,218.7944,217.6769,217.9044,18524.0
2023-12-13 11:30:00,220.17,220.43,220.05,220.27,6265.0,217.7363,217.9934,217.6176,217.8351,6265.0
2023-12-13 12:00:00,220.3,220.33,219.98,220.01,7524.0,217.8648,217.8945,217.5484,217.578,7524.0
2023-12-13 12:30:00,220.05,220.25,219.9,220.0,6330.0,217.6176,217.8154,217.4692,217.5681,6330.0
2023-12-13 13:00:00,220.05,220.16,219.6,220.05,5206.0,217.6176,217.7264,217.1726,217.6176,5206.0
2023-12-13 13:30:00,220.01,220.35,219.86,220.26,5228.0,217.578,217.9143,217.4297,217.8253,5228.0
2023-12-13 14:00:00,220.42,221.79,220.42,221.71,28881.0,217.9835,219.3383,217.9835,219.2592,28881.0
2023-12-13 14:30:00,221.72,223.62,221.44,223.61,12573.0,219.2691,221.1481,218.9922,221.1382,12573.0
2023-12-13 15:00:00,223.57,224.73,223.17,223.65,22389.0,221.0987,222.2458,220.7031,221.1778,22389.0
2023-12-13 15:30:00,223.36,224.17,222.9,223.7,54013.0,220.891,221.692,220.4361,221.2272,54013.0
2023-12-14 09:30:00,224.88,225.3,223.55,223.84,36925.0,222.3942,222.8095,221.0789,221.3657,36925.0
2023-12-14 10:00:00,223.97,224.06,221.47,221.87,68488.0,221.4942,221.5833,219.0219,219.4175,68488.0
2023-12-14 10:30:00,221.83,222.91,221.32,222.81,55570.0,219.3779,220.446,218.8735,220.3471,55570.0
2023-12-14 11:00:00,222.81,223.13,222.27,222.49,39919.0,220.3471,220.6635,219.813,220.0306,39919.0
2023-12-14 11:30:00,222.46,223.36,222.46,223.3,37686.0,220.0009,220.891,220.0009,220.8317,37686.0
2023-12-14 12:00:00,223.38,224.69,223.38,224.09,21632.0,220.9108,222.2063,220.9108,221.6129,21632.0
2023-12-14 12:30:00,224.06,224.18,223.09,223.09,17991.0,221.5833,221.7019,220.624,220.624,17991.0
2023-12-14 13:00:00,223.05,223.48,222.73,222.97,26589.0,220.5844,221.0097,220.268,220.5053,26589.0
2023-12-14 13:30:00,222.93,223.31,222.49,222.92,26703.0,220.4657,220.8415,220.0306,220.4559,26703.0
2023-12-14 14:00:00,223.0,223.95,222.96,223.65,18533.0,220.535,221.4745,220.4954,221.1778,18533.0
2023-12-14 14:30:00,223.69,224.45,223.36,224.09,29362.0,221.2173,221.9689,220.891,221.6129,29362.0
2023-12-14 15:00:00,224.09,224.6,224.09,224.38,22322.0,221.6129,222.1173,221.6129,221.8997,22322.0
2023-12-14 15:30:00,224.39,224.94,224.12,224.8,86628.0,221.9096,222.4535,221.6426,222.3151,86628.0
2023-12-15 09:30:00,224.0,225.54,223.3,225.28,255901.0,221.5239,223.0469,220.8317,222.7898,255901.0
2023-12-15 10:00:00,225.53,226.84,225.53,225.85,37756.0,223.037,224.3325,223.037,223.3535,37756.0
2023-12-15 10:30:00,225.67,226.26,225.51,225.86,8435.0,223.1755,223.7589,223.0172,223.3634,8435.0
2023-12-15 11:00:00,225.86,226.15,225.49,226.15,14353.0,223.3634,223.6502,222.9974,223.6502,14353.0
2023-12-15 11:30:00,226.14,226.17,224.74,225.12,19009.0,223.6403,223.6699,222.2557,222.6315,19009.0
2023-12-15 12:00:00,225.1,225.69,225.1,225.41,8753.0,222.6118,223.1952,222.6118,222.9183,8753.0
2023-12-15 12:30:00,225.48,225.57,225.13,225.17,4654.0,222.9876,223.0766,222.6414,222.681,4654.0
2023-12-15 13:00:00,225.24,225.41,225.0,225.07,5499.0,222.7502,222.9183,222.5129,222.5821,5499.0
2023-12-15 13:30:00,225.06,225.15,224.13,224.39,6822.0,222.5722,222.6612,221.6525,221.9096,6822.0
2023-12-15 14:00:00,224.09,224.34,223.42,223.47,7625.0,221.6129,221.8602,220.9503,220.9998,7625.0
2023-12-15 14:30:00,223.45,223.9,223.24,223.87,18198.0,220.98,221.425,220.7723,221.3954,18198.0
2023-12-15 15:00:00,223.97,224.13,223.55,223.98,22281.0,221.4942,221.6525,221.0789,221.5041,22281.0
2023-12-15 15:30:00,224.01,224.88,223.4,224.33,93824.0,221.5338,222.3942,220.9306,221.8503,93824.0
2023-12-18 09:30:00,224.58,224.58,222.18,222.59,11700.0,222.0975,222.0975,219.724,220.1295,11700.0
2023-12-18 10:00:00,222.59,223.95,222.59,223.73,22461.0,220.1295,221.4745,220.1295,221.2569,22461.0
2023-12-18 10:30:00,223.76,223.76,222.23,222.63,10019.0,221.2866,221.2866,219.7735,220.1691,10019.0
2023-12-18 11:00:00,222.63,222.82,222.38,222.38,7539.0,220.1691,220.357,219.9218,219.9218,7539.0
2023-12-18 11:30:00,222.23,222.49,221.66,222.37,19774.0,219.7735,220.0306,219.2098,219.9119,19774.0
2023-12-18 12:00:00,222.45,222.98,222.27,222.78,9942.0,219.9911,220.5152,219.813,220.3174,9942.0
2023-12-18 12:30:00,222.81,222.81,222.22,222.58,15422.0,220.3471,220.3471,219.7636,220.1196,15422.0
2023-12-18 13:00:00,222.71,222.99,222.58,222.8,8792.0,220.2482,220.5251,220.1196,220.3372,8792.0
2023-12-18 13:30:00,222.81,223.05,222.2,222.58,8690.0,220.3471,220.5844,219.7438,220.1196,8690.0
2023-12-18 14:00:00,222.6,222.94,222.59,222.66,9008.0,220.1394,220.4756,220.1295,220.1987,9008.0
2023-12-18 14:30:00,222.59,223.16,222.12,223.05,13987.0,220.1295,220.6932,219.6647,220.5844,13987.0
2023-12-18 15:00:00,223.11,223.39,222.73,223.26,17131.0,220.6438,220.9207,220.268,220.7921,17131.0
2023-12-18 15:30:00,223.29,223.29,222.53,222.59,83188.0,220.8218,220.8218,220.0702,220.1295,83188.0
2023-12-19 09:30:00,224.42,224.47,223.85,224.45,20756.0,221.9393,221.9887,221.3756,221.9689,20756.0
2023-12-19 10:00:00,224.81,225.16,224.41,224.87,16893.0,222.325,222.6711,221.9294,222.3843,16893.0
2023-12-19 10:30:00,224.89,225.07,224.6,224.82,5119.0,222.4041,222.5821,222.1173,222.3349,5119.0
2023-12-19 11:00:00,224.85,225.16,224.59,225.08,7380.0,222.3645,222.6711,222.1074,222.592,7380.0
2023-12-19 11:30:00,225.07,225.07,224.43,224.71,5700.0,222.5821,222.5821,221.9492,222.2261,5700.0
2023-12-19 12:00:00,224.67,225.23,224.6,224.78,5669.0,222.1865,222.7403,222.1173,222.2953,5669.0
2023-12-19 12:30:00,224.75,224.94,224.54,224.78,8893.0,222.2656,222.4535,222.0579,222.2953,8893.0
2023-12-19 13:00:00,224.86,224.86,224.27,224.28,4014.0,222.3744,222.3744,221.7909,221.8008,4014.0
2023-12-19 13:30:00,224.36,224.58,224.21,224.27,8256.0,221.8799,222.0975,221.7316,221.7909,8256.0
2023-12-19 14:00:00,224.28,224.68,224.02,224.68,10637.0,221.8008,222.1964,221.5437,222.1964,10637.0
2023-12-19 14:30:00,224.6,224.84,224.33,224.45,9541.0,222.1173,222.3546,221.8503,221.9689,9541.0
2023-12-19 15:00:00,224.5,225.13,224.5,224.98,17768.0,222.0184,222.6414,222.0184,222.4931,17768.0
2023-12-19 15:30:00,225.03,225.07,224.64,224.65,76968.0,222.5425,222.5821,222.1568,222.1667,76968.0
2023-12-20 09:30:00,223.67,224.36,223.25,223.31,11790.0,221.1976,221.8799,220.7822,220.8415,11790.0
2023-12-20 10:00:00,223.47,224.29,223.45,223.45,18150.0,220.9998,221.8107,220.98,220.98,18150.0
2023-12-20 10:30:00,223.57,224.32,223.57,224.0,11960.0,221.0987,221.8404,221.0987,221.5239,11960.0
2023-12-20 11:00:00,224.04,224.24,223.66,223.89,10776.0,221.5635,221.7613,221.1877,221.4151,10776.0
2023-12-20 11:30:00,223.93,224.12,223.69,223.95,13327.0,221.4547,221.6426,221.2173,221.4745,13327.0
2023-12-20 12:00:00,224.0,224.0,223.56,223.63,5874.0,221.5239,221.5239,221.0888,221.158,5874.0
2023-12-20 12:30:00,223.64,223.75,223.13,223.68,8785.0,221.1679,221.2767,220.6635,221.2075,8785.0
2023-12-20 13:00:00,223.61,223.61,223.1,223.26,7389.0,221.1382,221.1382,220.6339,220.7921,7389.0
2023-12-20 13:30:00,223.36,223.38,223.01,223.2,15300.0,220.891,220.9108,220.5449,220.7328,15300.0
2023-12-20 14:00:00,223.2,223.51,222.91,223.11,9207.0,220.7328,221.0393,220.446,220.6438,9207.0
2023-12-20 14:30:00,223.2,223.26,221.47,221.64,11895.0,220.7328,220.7921,219.0219,219.19,11895.0
2023-12-20 15:00:00,221.58,222.63,221.0,221.62,17369.0,219.1307,220.1691,218.5571,219.1702,17369.0
2023-12-20 15:30:00,221.54,222.27,220.87,221.18,73079.0,219.0911,219.813,218.4285,218.7351,73079.0
2023-12-21 09:30:00,223.19,223.29,221.5,222.73,27658.0,220.7229,220.8218,219.0516,220.268,27658.0
2023-12-21 10:00:00,222.75,223.64,222.58,222.66,12790.0,220.2877,221.1679,220.1196,220.1987,12790.0
2023-12-21 10:30:00,222.74,223.12,222.54,222.89,11141.0,220.2778,220.6536,220.0801,220.4262,11141.0
2023-12-21 11:00:00,222.92,223.24,222.66,223.02,10946.0,220.4559,220.7723,220.1987,220.5548,10946.0
2023-12-21 11:30:00,223.0,223.01,222.21,222.33,7419.0,220.535,220.5449,219.7537,219.8724,7419.0
2023-12-21 12:00:00,222.3,222.41,221.98,222.01,14326.0,219.8427,219.9515,219.5262,219.5559,14326.0
2023-12-21 12:30:00,221.92,222.71,221.92,222.34,27961.0,219.4669,220.2482,219.4669,219.8823,27961.0
2023-12-21 13:00:00,222.25,222.58,221.99,222.33,13868.0,219.7933,220.1196,219.5361,219.8724,13868.0
2023-12-21 13:30:00,222.49,222.59,222.22,222.43,10674.0,220.0306,220.1295,219.7636,219.9713,10674.0
2023-12-21 14:00:00,222.41,222.66,222.19,222.44,11609.0,219.9515,220.1987,219.7339,219.9812,11609.0
2023-12-21 14:30:00,222.35,222.43,221.81,221.9,14582.0,219.8922,219.9713,219.3581,219.4471,14582.0
2023-12-21 15:00:00,221.86,222.53,221.74,222.52,22634.0,219.4076,220.0702,219.2889,220.0603,22634.0
2023-12-21 15:30:00,222.53,223.38,222.4,223.3,76146.0,220.0702,220.9108,219.9416,220.8317,76146.0
2023-12-22 09:30:00,224.05,224.29,223.56,223.69,6936.0,221.5734,221.8107,221.0888,221.2173,6936.0
2023-12-22 10:00:00,223.7,224.34,223.68,224.03,17395.0,221.2272,221.8602,221.2075,221.5536,17395.0
2023-12-22 10:30:00,224.03,224.61,223.88,223.88,10080.0,221.5536,222.1272,221.4052,221.4052,10080.0
2023-12-22 11:00:00,223.87,224.3,223.55,224.3,8835.0,221.3954,221.8206,221.0789,221.8206,8835.0
2023-12-22 11:30:00,224.26,224.38,223.38,223.46,10350.0,221.781,221.8997,220.9108,220.9899,10350.0
2023-12-22 12:00:00,223.52,223.68,223.13,223.63,19386.0,221.0492,221.2075,220.6635,221.158,19386.0
2023-12-22 12:30:00,223.68,223.98,223.48,223.84,27493.0,221.2075,221.5041,221.0097,221.3657,27493.0
2023-12-22 13:00:00,223.86,224.5,223.86,224.44,20029.0,221.3855,222.0184,221.3855,221.9591,20029.0
2023-12-22 13:30:00,224.47,224.74,224.3,224.66,12036.0,221.9887,222.2557,221.8206,222.1766,12036.0
2023-12-22 14:00:00,224.6,224.73,223.51,223.67,8133.0,222.1173,222.2458,221.0393,221.1976,8133.0
2023-12-22 14:30:00,223.51,224.5,223.37,224.47,12716.0,221.0393,222.0184,220.9009,221.9887,12716.0
2023-12-22 15:00:00,224.47,224.67,224.25,224.58,15302.0,221.9887,222.1865,221.7712,222.0975,15302.0
2023-12-22 15:30:00,224.58,224.95,224.07,224.93,56022.0,222.0975,222.4634,221.5931,222.4436,56022.0
2023-12-26 09:30:00,225.36,225.76,224.9,225.19,4536.0,222.8689,223.2645,222.414,222.7008,4536.0
2023-12-26 10:00:00,225.3,225.51,224.99,224.99,3327.0,222.8095,223.0172,222.503,222.503,3327.0
2023-12-26 10:30:00,224.93,225.29,224.9,225.2,4150.0,222.4436,222.7997,222.414,222.7107,4150.0
2023-12-26 11:00:00,225.2,225.34,224.96,225.24,3053.0,222.7107,222.8491,222.4733,222.7502,3053.0
2023-12-26 11:30:00,225.26,225.27,225.09,225.2,6025.0,222.77,222.7799,222.6019,222.7107,6025.0
2023-12-26 12:00:00,225.2,225.57,225.2,225.56,3197.0,222.7107,223.0766,222.7107,223.0667,3197.0
2023-12-26 12:30:00,225.43,225.6,225.25,225.41,3844.0,222.9381,223.1062,222.7601,222.9183,3844.0
2023-12-26 13:00:00,225.43,225.62,225.2,225.37,6052.0,222.9381,223.126,222.7107,222.8788,6052.0
2023-12-26 13:30:00,225.47,225.87,225.41,225.75,3053.0,222.9777,223.3732,222.9183,223.2546,3053.0
2023-12-26 14:00:00,225.78,225.87,225.63,225.76,2780.0,223.2842,223.3732,223.1359,223.2645,2780.0
2023-12-26 14:30:00,225.81,225.94,225.79,225.87,9807.0,223.3139,223.4425,223.2941,223.3732,9807.0
2023-12-26 15:00:00,225.81,225.9,225.6,225.71,6147.0,223.3139,223.4029,223.1062,223.215,6147.0
2023-12-26 15:30:00,225.75,225.86,225.46,225.58,21005.0,223.2546,223.3634,222.9678,223.0865,21005.0
2023-12-27 09:30:00,225.0,225.72,224.46,225.58,14891.0,222.5129,223.2249,221.9788,223.0865,14891.0
2023-12-27 10:00:00,225.58,226.07,225.46,225.59,20059.0,223.0865,223.571,222.9678,223.0963,20059.0
2023-12-27 10:30:00,225.54,225.68,224.76,224.79,8052.0,223.0469,223.1853,222.2755,222.3052,8052.0
2023-12-27 11:00:00,224.68,225.02,224.57,224.85,8386.0,222.1964,222.5326,222.0876,222.3645,8386.0
2023-12-27 11:30:00,224.82,224.99,224.7,224.95,5183.0,222.3349,222.503,222.2162,222.4634,5183.0
2023-12-27 12:00:00,224.95,225.06,224.72,224.94,13338.0,222.4634,222.5722,222.236,222.4535,13338.0
2023-12-27 12:30:00,225.03,225.4,224.89,225.14,10496.0,222.5425,222.9084,222.4041,222.6513,10496.0
2023-12-27 13:00:00,225.2,225.8,225.19,225.47,7565.0,222.7107,223.304,222.7008,222.9777,7565.0
2023-12-27 13:30:00,225.34,225.54,225.27,225.29,9753.0,222.8491,223.0469,222.7799,222.7997,9753.0
2023-12-27 14:00:00,225.28,225.56,224.91,225.37,8331.0,222.7898,223.0667,222.4239,222.8788,8331.0
2023-12-27 14:30:00,225.33,225.35,225.07,225.35,5199.0,222.8392,222.859,222.5821,222.859,5199.0
2023-12-27 15:00:00,225.29,225.72,225.16,225.43,9096.0,222.7997,223.2249,222.6711,222.9381,9096.0
2023-12-27 15:30:00,225.45,225.83,225.19,225.83,64505.0,222.9579,223.3337,222.7008,223.3337,64505.0
2023-12-28 09:30:00,225.89,226.11,225.08,225.27,24849.0,223.393,223.6106,222.592,222.7799,24849.0
2023-12-28 10:00:00,225.29,226.05,225.27,225.54,11330.0,222.7997,223.5513,222.7799,223.0469,11330.0
2023-12-28 10:30:00,225.5,225.94,225.12,225.35,7819.0,223.0073,223.4425,222.6315,222.859,7819.0
2023-12-28 11:00:00,225.6,225.9,225.49,225.7,10251.0,223.1062,223.4029,222.9974,223.2051,10251.0
2023-12-28 11:30:00,225.74,225.98,225.65,225.8,14191.0,223.2447,223.482,223.1557,223.304,14191.0
2023-12-28 12:00:00,225.79,226.0,225.64,225.76,5829.0,223.2941,223.5018,223.1458,223.2645,5829.0
2023-12-28 12:30:00,225.77,225.77,225.46,225.46,6633.0,223.2744,223.2744,222.9678,222.9678,6633.0
2023-12-28 13:00:00,225.56,225.68,225.09,225.54,8418.0,223.0667,223.1853,222.6019,223.0469,8418.0
2023-12-28 13:30:00,225.54,225.77,225.41,225.46,9899.0,223.0469,223.2744,222.9183,222.9678,9899.0
2023-12-28 14:00:00,225.54,225.58,225.27,225.4,14502.0,223.0469,223.0865,222.7799,222.9084,14502.0
2023-12-28 14:30:00,225.4,225.56,225.27,225.42,10064.0,222.9084,223.0667,222.7799,222.9282,10064.0
2023-12-28 15:00:00,225.47,225.6,225.35,225.43,11844.0,222.9777,223.1062,222.859,222.9381,11844.0
2023-12-28 15:30:00,225.45,225.81,225.16,225.57,52567.0,222.9579,223.3139,222.6711,223.0766,52567.0
2023-12-29 09:30:00,225.55,226.13,225.24,226.01,12817.0,223.0568,223.6304,222.7502,223.5117,12817.0
2023-12-29 10:00:00,226.02,226.35,225.75,225.76,18996.0,223.5216,223.8479,223.2546,223.2645,18996.0
2023-12-29 10:30:00,225.6,225.85,225.3,225.59,32530.0,223.1062,223.3535,222.8095,223.0963,32530.0
2023-12-29 11:00:00,225.59,225.88,225.13,225.66,8210.0,223.0963,223.3831,222.6414,223.1656,8210.0
2023-12-29 11:30:00,225.64,225.9,225.4,225.59,5578.0,223.1458,223.4029,222.9084,223.0963,5578.0
2023-12-29 12:00:00,225.62,225.71,225.43,225.56,11070.0,223.126,223.215,222.9381,223.0667,11070.0
2023-12-29 12:30:00,225.57,226.44,225.57,226.3,11213.0,223.0766,223.9369,223.0766,223.7985,11213.0
2023-12-29 13:00:00,226.29,226.41,226.15,226.27,3016.0,223.7886,223.9073,223.6502,223.7688,3016.0
2023-12-29 13:30:00,226.29,226.72,226.19,226.47,21747.0,223.7886,224.2139,223.6897,223.9666,21747.0
2023-12-29 14:00:00,226.54,226.86,226.48,226.85,4437.0,224.0358,224.3523,223.9765,224.3424,4437.0
2023-12-29 14:30:00,226.85,226.98,226.72,226.87,3073.0,224.3424,224.471,224.2139,224.3622,3073.0
2023-12-29 15:00:00,226.77,227.18,226.77,227.14,12930.0,224.2633,224.6688,224.2633,224.6292,12930.0
2023-12-29 15:30:00,227.06,227.34,226.34,227.01,70831.0,224.5501,224.827,223.8381,224.5006,70831.0
2024-01-02 09:30:00,225.29,226.22,224.21,226.08,16725.0,222.7997,223.7194,221.7316,223.5809,16725.0
2024-01-02 10:00:00,225.92,226.12,224.18,224.92,27844.0,223.4227,223.6205,221.7019,222.4337,27844.0
2024-01-02 10:30:00,224.17,224.61,223.24,223.44,11289.0,221.692,222.1272,220.7723,220.9701,11289.0
2024-01-02 11:00:00,223.44,224.31,223.44,224.06,11026.0,220.9701,221.8305,220.9701,221.5833,11026.0
2024-01-02 11:30:00,224.06,224.63,223.88,224.6,12480.0,221.5833,222.147,221.4052,222.1173,12480.0
2024-01-02 12:00:00,224.63,224.98,224.28,224.42,17699.0,222.147,222.4931,221.8008,221.9393,17699.0
2024-01-02 12:30:00,224.57,224.91,224.11,224.26,12246.0,222.0876,222.4239,221.6327,221.781,12246.0
2024-01-02 13:00:00,224.22,224.36,224.09,224.36,16974.0,221.7415,221.8799,221.6129,221.8799,16974.0
2024-01-02 13:30:00,224.19,224.19,223.27,223.27,7427.0,221.7118,221.7118,220.802,220.802,7427.0
2024-01-02 14:00:00,223.41,223.54,222.88,223.08,5016.0,220.9404,221.069,220.4163,220.6141,5016.0
2024-01-02 14:30:00,222.93,223.16,222.57,222.72,10316.0,220.4657,220.6932,220.1097,220.2581,10316.0
2024-01-02 15:00:00,222.63,223.28,222.63,222.98,15624.0,220.1691,220.8119,220.1691,220.5152,15624.0
2024-01-02 15:30:00,222.92,223.87,222.79,223.65,88699.0,220.4559,221.3954,220.3273,221.1778,88699.0
2024-01-03 09:30:00,222.08,222.08,220.25,220.63,20662.0,219.6251,219.6251,217.8154,218.1912,20662.0
2024-01-03 10:00:00,221.19,221.47,220.14,220.96,15070.0,218.745,219.0219,217.7066,218.5175,15070.0
2024-01-03 10:30:00,221.01,221.04,219.57,220.0,17115.0,218.567,218.5966,217.1429,217.5681,17115.0
2024-01-03 11:00:00,220.15,220.49,219.98,220.48,8483.0,217.7165,218.0527,217.5484,218.0428,8483.0
2024-01-03 11:30:00,220.44,220.52,220.04,220.09,11817.0,218.0033,218.0824,217.6077,217.6571,11817.0
2024-01-03 12:00:00,219.96,220.26,219.66,220.08,18794.0,217.5286,217.8253,217.2319,217.6472,18794.0
2024-01-03 12:30:00,220.16,220.32,219.81,220.23,9823.0,217.7264,217.8846,217.3802,217.7956,9823.0
2024-01-03 13:00:00,220.32,220.48,220.11,220.21,17383.0,217.8846,218.0428,217.6769,217.7758,17383.0
2024-01-03 13:30:00,220.2,220.26,219.77,219.77,27740.0,217.7659,217.8253,217.3407,217.3407,27740.0
2024-01-03 14:00:00,219.78,220.2,219.48,220.01,22058.0,217.3506,217.7659,217.0539,217.578,22058.0
2024-01-03 14:30:00,220.0,220.11,219.17,219.21,13895.0,217.5681,217.6769,216.7473,216.7869,13895.0
2024-01-03 15:00:00,219.16,219.23,218.37,218.77,11033.0,216.7374,216.8066,215.9562,216.3517,11033.0
2024-01-03 15:30:00,218.89,219.45,218.85,219.36,82259.0,216.4704,217.0242,216.4308,216.9352,82259.0
2024-01-04 09:30:00,219.62,220.01,218.38,219.15,18217.0,217.1923,217.578,215.966,216.7275,18217.0
2024-01-04 10:00:00,219.29,220.65,219.29,219.88,17339.0,216.866,218.2109,216.866,217.4495,17339.0
2024-01-04 10:30:00,219.83,220.58,219.8,220.12,29207.0,217.4,218.1417,217.3703,217.6868,29207.0
2024-01-04 11:00:00,219.88,220.58,219.83,220.22,33196.0,217.4495,218.1417,217.4,217.7857,33196.0
2024-01-04 11:30:00,220.22,220.75,220.03,220.44,17165.0,217.7857,218.3098,217.5978,218.0033,17165.0
2024-01-04 12:00:00,220.2,220.56,220.09,220.48,3946.0,217.7659,218.1219,217.6571,218.0428,3946.0
2024-01-04 12:30:00,220.5,220.96,220.3,220.96,6043.0,218.0626,218.5175,217.8648,218.5175,6043.0
2024-01-04 13:00:00,221.03,221.19,220.89,220.99,7457.0,218.5867,218.745,218.4483,218.5472,7457.0
2024-01-04 13:30:00,221.05,221.55,220.98,221.45,16160.0,218.6065,219.101,218.5373,219.0021,16160.0
2024-01-04 14:00:00,221.52,221.68,221.3,221.56,19194.0,219.0713,219.2296,218.8538,219.1109,19194.0
2024-01-04 14:30:00,221.55,221.59,220.95,221.27,9674.0,219.101,219.1406,218.5076,218.8241,9674.0
2024-01-04 15:00:00,221.09,221.5,220.87,221.19,26663.0,218.6461,219.0516,218.4285,218.745,26663.0
2024-01-04 15:30:00,221.13,221.86,220.65,220.68,111233.0,218.6856,219.4076,218.2109,218.2406,111233.0
2024-01-05 09:30:00,220.13,222.19,219.58,221.56,19902.0,217.6967,219.7339,217.1528,219.1109,19902.0
2024-01-05 10:00:00,221.76,223.77,221.76,222.39,25734.0,219.3087,221.2965,219.3087,219.9317,25734.0
2024-01-05 10:30:00,222.29,222.6,222.16,222.36,4917.0,219.8328,220.1394,219.7043,219.902,4917.0
2024-01-05 11:00:00,222.28,222.28,221.73,221.73,5181.0,219.8229,219.8229,219.279,219.279,5181.0
2024-01-05 11:30:00,221.83,222.02,221.72,221.77,3530.0,219.3779,219.5658,219.2691,219.3186,3530.0
2024-01-05 12:00:00,221.68,221.74,221.11,221.19,3553.0,219.2296,219.2889,218.6659,218.745,3553.0
2024-01-05 12:30:00,221.22,221.55,221.21,221.52,1024.0,218.7746,219.101,218.7648,219.0713,1024.0
2024-01-05 13:00:00,221.42,221.7,220.81,221.35,20747.0,218.9724,219.2493,218.3692,218.9032,20747.0
2024-01-05 13:30:00,221.55,221.9,220.93,220.93,5863.0,219.101,219.4471,218.4879,218.4879,5863.0
2024-01-05 14:00:00,221.18,221.18,220.55,220.77,9734.0,218.7351,218.7351,218.1121,218.3296,9734.0
2024-01-05 14:30:00,220.89,221.09,220.57,220.62,23088.0,218.4483,218.6461,218.1318,218.1813,23088.0
2024-01-05 15:00:00,220.7,221.17,220.56,220.89,22402.0,218.2604,218.7252,218.1219,218.4483,22402.0
2024-01-05 15:30:00,220.95,221.7,220.74,221.63,94738.0,218.5076,219.2493,218.3,219.1801,94738.0
2024-01-08 09:30:00,220.91,222.13,220.23,221.11,30007.0,218.4681,219.6746,217.7956,218.6659,30007.0
2024-01-08 10:00:00,221.22,221.91,220.92,221.35,27664.0,218.7746,219.457,218.478,218.9032,27664.0
2024-01-08 10:30:00,221.6,222.07,221.28,221.9,14092.0,219.1504,219.6153,218.834,219.4471,14092.0
2024-01-08 11:00:00,221.94,222.19,221.57,221.84,5003.0,219.4867,219.7339,219.1208,219.3878,5003.0
2024-01-08 11:30:00,221.95,222.16,221.79,222.16,12804.0,219.4966,219.7043,219.3383,219.7043,12804.0
2024-01-08 12:00:00,222.27,222.4,221.77,221.77,9825.0,219.813,219.9416,219.3186,219.3186,9825.0
2024-01-08 12:30:00,221.83,222.21,221.73,222.12,6203.0,219.3779,219.7537,219.279,219.6647,6203.0
2024-01-08 13:00:00,222.15,222.31,222.1,222.3,8712.0,219.6944,219.8526,219.6449,219.8427,8712.0
2024-01-08 13:30:00,222.37,222.91,222.37,222.87,5651.0,219.9119,220.446,219.9119,220.4064,5651.0
2024-01-08 14:00:00,222.89,223.3,222.64,223.0,26783.0,220.4262,220.8317,220.179,220.535,26783.0
2024-01-08 14:30:00,223.1,223.33,222.81,223.18,26854.0,220.6339,220.8613,220.3471,220.713,26854.0
2024-01-08 15:00:00,223.18,223.4,223.06,223.09,22171.0,220.713,220.9306,220.5943,220.624,22171.0
2024-01-08 15:30:00,223.06,224.11,223.0,223.93,73315.0,220.5943,221.6327,220.535,221.4547,73315.0
2024-01-09 09:30:00,221.97,223.14,220.38,220.38,14905.0,219.5164,220.6734,217.9439,217.9439,14905.0
2024-01-09 10:00:00,220.52,221.51,220.49,221.13,17507.0,218.0824,219.0614,218.0527,218.6856,17507.0
2024-01-09 10:30:00,221.05,221.36,220.95,221.08,10397.0,218.6065,218.9131,218.5076,218.6362,10397.0
2024-01-09 11:00:00,221.15,221.51,220.99,221.51,3420.0,218.7054,219.0614,218.5472,219.0614,3420.0
2024-01-09 11:30:00,221.47,221.8,221.16,221.8,6940.0,219.0219,219.3482,218.7153,219.3482,6940.0
2024-01-09 12:00:00,221.8,222.19,221.65,222.18,4675.0,219.3482,219.7339,219.1999,219.724,4675.0
2024-01-09 12:30:00,222.16,222.32,221.97,222.32,3827.0,219.7043,219.8625,219.5164,219.8625,3827.0
2024-01-09 13:00:00,222.36,222.89,222.32,222.32,5519.0,219.902,220.4262,219.8625,219.8625,5519.0
2024-01-09 13:30:00,222.06,222.77,222.06,222.62,3275.0,219.6054,220.3075,219.6054,220.1592,3275.0
2024-01-09 14:00:00,222.56,222.71,222.24,222.24,3358.0,220.0998,220.2482,219.7834,219.7834,3358.0
2024-01-09 14:30:00,222.4,222.64,222.34,222.52,4290.0,219.9416,220.179,219.8823,220.0603,4290.0
2024-01-09 15:00:00,222.68,223.19,222.65,222.91,17416.0,220.2185,220.7229,220.1888,220.446,17416.0
2024-01-09 15:30:00,222.97,223.5,222.81,223.29,32393.0,220.5053,221.0294,220.3471,220.8218,32393.0
2024-01-10 09:30:00,223.31,224.71,223.31,223.69,14541.0,220.8415,222.2261,220.8415,221.2173,14541.0
2024-01-10 10:00:00,223.65,223.69,222.73,223.38,8708.0,221.1778,221.2173,220.268,220.9108,8708.0
2024-01-10 10:30:00,223.45,224.27,223.4,224.17,10584.0,220.98,221.7909,220.9306,221.692,10584.0
2024-01-10 11:00:00,224.19,224.27,223.76,223.97,21023.0,221.7118,221.7909,221.2866,221.4942,21023.0
2024-01-10 11:30:00,224.07,224.51,224.05,224.31,5821.0,221.5931,222.0283,221.5734,221.8305,5821.0
2024-01-10 12:00:00,224.35,224.93,224.25,224.8,10333.0,221.87,222.4436,221.7712,222.3151,10333.0
2024-01-10 12:30:00,224.74,224.88,224.68,224.78,7589.0,222.2557,222.3942,222.1964,222.2953,7589.0
2024-01-10 13:00:00,224.86,225.23,224.64,224.65,6294.0,222.3744,222.7403,222.1568,222.1667,6294.0
2024-01-10 13:30:00,224.64,224.72,224.29,224.58,15755.0,222.1568,222.236,221.8107,222.0975,15755.0
2024-01-10 14:00:00,224.5,225.19,224.5,225.12,21290.0,222.0184,222.7008,222.0184,222.6315,21290.0
2024-01-10 14:30:00,225.11,225.71,225.05,225.62,15444.0,222.6216,223.215,222.5623,223.126,15444.0
2024-01-10 15:00:00,225.65,225.79,225.12,225.2,15731.0,223.1557,223.2941,222.6315,222.7107,15731.0
2024-01-10 15:30:00,225.2,226.22,225.16,226.09,71716.0,222.7107,223.7194,222.6711,223.5908,71716.0
2024-01-11 09:30:00,226.2,226.52,225.35,225.54,12739.0,223.6996,224.0161,222.859,223.0469,12739.0
2024-01-11 10:00:00,225.59,225.6,224.31,224.31,44076.0,223.0963,223.1062,221.8305,221.8305,44076.0
2024-01-11 10:30:00,224.42,224.56,223.83,223.88,11188.0,221.9393,222.0777,221.3558,221.4052,11188.0
2024-01-11 11:00:00,223.89,224.15,223.72,224.08,46816.0,221.4151,221.6723,221.247,221.603,46816.0
2024-01-11 11:30:00,224.09,224.2,223.57,224.11,41664.0,221.6129,221.7217,221.0987,221.6327,41664.0
2024-01-11 12:00:00,224.12,224.46,223.9,224.05,13545.0,221.6426,221.9788,221.425,221.5734,13545.0
2024-01-11 12:30:00,224.05,224.51,224.04,224.51,7146.0,221.5734,222.0283,221.5635,222.0283,7146.0
2024-01-11 13:00:00,224.61,225.16,224.58,224.99,8893.0,222.1272,222.6711,222.0975,222.503,8893.0
2024-01-11 13:30:00,224.72,224.89,224.56,224.85,6601.0,222.236,222.4041,222.0777,222.3645,6601.0
2024-01-11 14:00:00,224.87,225.08,224.62,225.04,4642.0,222.3843,222.592,222.1371,222.5524,4642.0
2024-01-11 14:30:00,225.18,225.48,225.09,225.37,4745.0,222.6909,222.9876,222.6019,222.8788,4745.0
2024-01-11 15:00:00,225.39,225.39,224.59,224.92,8127.0,222.8986,222.8986,222.1074,222.4337,8127.0
2024-01-11 15:30:00,224.99,225.08,224.28,224.32,72568.0,222.503,222.592,221.8008,221.8404,72568.0
2024-01-12 09:30:00,222.6,223.9,221.93,222.26,41143.0,220.1394,221.425,219.4768,219.8032,41143.0
2024-01-12 10:00:00,222.36,222.61,221.88,222.06,40158.0,219.902,220.1493,219.4274,219.6054,40158.0
2024-01-12 10:30:00,222.06,222.45,221.89,222.2,29247.0,219.6054,219.9911,219.4372,219.7438,29247.0
2024-01-12 11:00:00,222.35,223.0,222.18,222.99,10016.0,219.8922,220.535,219.724,220.5251,10016.0
2024-01-12 11:30:00,222.99,223.36,222.74,223.22,23862.0,220.5251,220.891,220.2778,220.7525,23862.0
2024-01-12 12:00:00,223.18,223.41,222.96,223.14,14882.0,220.713,220.9404,220.4954,220.6734,14882.0
2024-01-12 12:30:00,223.22,223.49,222.92,223.27,10940.0,220.7525,221.0196,220.4559,220.802,10940.0
2024-01-12 13:00:00,223.21,223.54,223.21,223.34,8319.0,220.7427,221.069,220.7427,220.8712,8319.0
2024-01-12 13:30:00,223.5,223.78,223.38,223.68,9808.0,221.0294,221.3064,220.9108,221.2075,9808.0
2024-01-12 14:00:00,223.72,223.84,223.53,223.62,10927.0,221.247,221.3657,221.0591,221.1481,10927.0
2024-01-12 14:30:00,223.64,223.86,223.43,223.74,18358.0,221.1679,221.3855,220.9602,221.2668,18358.0
2024-01-12 15:00:00,223.74,223.84,223.39,223.67,21921.0,221.2668,221.3657,220.9207,221.1976,21921.0
2024-01-12 15:30:00,223.58,224.01,223.19,223.87,90107.0,221.1086,221.5338,220.7229,221.3954,90107.0
2024-01-16 09:30:00,223.29,223.29,221.0,222.52,44913.0,220.8218,220.8218,218.5571,220.0603,44913.0
2024-01-16 10:00:00,222.54,223.52,222.54,223.33,20105.0,220.0801,221.0492,220.0801,220.8613,20105.0
2024-01-16 10:30:00,223.41,223.54,222.55,222.55,23636.0,220.9404,221.069,220.0899,220.0899,23636.0
2024-01-16 11:00:00,222.45,222.45,221.55,221.77,32379.0,219.9911,219.9911,219.101,219.3186,32379.0
2024-01-16 11:30:00,221.94,222.0,221.06,221.28,25247.0,219.4867,219.546,218.6164,218.834,25247.0
2024-01-16 12:00:00,221.28,221.28,220.9,221.05,14067.0,218.834,218.834,218.4582,218.6065,14067.0
2024-01-16 12:30:00,221.06,221.28,220.97,220.98,15233.0,218.6164,218.834,218.5274,218.5373,15233.0
2024-01-16 13:00:00,221.03,221.93,221.02,221.74,11819.0,218.5867,219.4768,218.5769,219.2889,11819.0
2024-01-16 13:30:00,221.81,221.95,221.34,221.55,12488.0,219.3581,219.4966,218.8933,219.101,12488.0
2024-01-16 14:00:00,221.53,221.58,221.06,221.38,17176.0,219.0812,219.1307,218.6164,218.9329,17176.0
2024-01-16 14:30:00,221.38,222.06,221.3,221.92,19556.0,218.9329,219.6054,218.8538,219.4669,19556.0
2024-01-16 15:00:00,221.94,222.0,221.78,221.93,20450.0,219.4867,219.546,219.3285,219.4768,20450.0
2024-01-16 15:30:00,221.95,222.42,221.75,222.38,52004.0,219.4966,219.9614,219.2988,219.9218,52004.0
2024-01-17 09:30:00,220.89,222.23,220.89,221.38,21936.0,218.4483,219.7735,218.4483,218.9329,21936.0
2024-01-17 10:00:00,221.39,222.28,221.26,221.62,16877.0,218.9428,219.8229,218.8142,219.1702,16877.0
2024-01-17 10:30:00,221.54,221.71,221.18,221.55,34729.0,219.0911,219.2592,218.7351,219.101,34729.0
2024-01-17 11:00:00,221.52,221.67,221.15,221.55,12066.0,219.0713,219.2197,218.7054,219.101,12066.0
2024-01-17 11:30:00,221.51,221.9,221.41,221.55,9856.0,219.0614,219.4471,218.9625,219.101,9856.0
2024-01-17 12:00:00,221.45,221.49,220.75,220.89,7252.0,219.0021,219.0417,218.3098,218.4483,7252.0
2024-01-17 12:30:00,220.94,221.28,220.91,221.0,12445.0,218.4977,218.834,218.4681,218.5571,12445.0
2024-01-17 13:00:00,221.13,221.28,220.64,220.91,11932.0,218.6856,218.834,218.2011,218.4681,11932.0
2024-01-17 13:30:00,220.76,220.96,220.5,220.96,12154.0,218.3197,218.5175,218.0626,218.5175,12154.0
2024-01-17 14:00:00,221.0,221.2,220.76,221.19,28064.0,218.5571,218.7549,218.3197,218.745,28064.0
2024-01-17 14:30:00,221.09,221.49,220.91,221.49,7480.0,218.6461,219.0417,218.4681,219.0417,7480.0
2024-01-17 15:00:00,221.36,221.45,220.95,221.21,6533.0,218.9131,219.0021,218.5076,218.7648,6533.0
2024-01-17 15:30:00,221.15,221.66,221.05,221.22,67107.0,218.7054,219.2098,218.6065,218.7746,67107.0
2024-01-18 09:30:00,221.68,223.78,221.68,222.71,13590.0,219.2296,221.3064,219.2296,220.2482,13590.0
2024-01-18 10:00:00,222.71,223.61,222.47,223.32,19749.0,220.2482,221.1382,220.0108,220.8514,19749.0
2024-01-18 10:30:00,223.56,223.56,222.18,222.19,21809.0,221.0888,221.0888,219.724,219.7339,21809.0
2024-01-18 11:00:00,222.12,222.31,221.59,222.06,14765.0,219.6647,219.8526,219.1406,219.6054,14765.0
2024-01-18 11:30:00,222.08,222.34,221.84,221.88,14441.0,219.6251,219.8823,219.3878,219.4274,14441.0
2024-01-18 12:00:00,221.8,221.83,221.33,221.69,5127.0,219.3482,219.3779,218.8834,219.2395,5127.0
2024-01-18 12:30:00,221.63,221.88,221.52,221.88,6388.0,219.1801,219.4274,219.0713,219.4274,6388.0
2024-01-18 13:00:00,221.87,222.34,221.76,222.0,11009.0,219.4175,219.8823,219.3087,219.546,11009.0
2024-01-18 13:30:00,222.02,223.05,221.94,223.03,4915.0,219.5658,220.5844,219.4867,220.5646,4915.0
2024-01-18 14:00:00,222.97,223.61,222.97,223.55,8016.0,220.5053,221.1382,220.5053,221.0789,8016.0
2024-01-18 14:30:00,223.68,223.88,223.37,223.77,5052.0,221.2075,221.4052,220.9009,221.2965,5052.0
2024-01-18 15:00:00,223.69,224.49,223.69,224.46,27689.0,221.2173,222.0085,221.2173,221.9788,27689.0
2024-01-18 15:30:00,224.51,225.22,224.4,225.07,86471.0,222.0283,222.7304,221.9195,222.5821,86471.0
2024-01-19 09:30:00,226.23,226.23,224.17,224.24,48284.0,223.7293,223.7293,221.692,221.7613,48284.0
2024-01-19 10:00:00,224.43,224.57,223.07,223.71,13967.0,221.9492,222.0876,220.6042,221.2371,13967.0
2024-01-19 10:30:00,223.59,223.81,222.92,223.66,11513.0,221.1185,221.336,220.4559,221.1877,11513.0
2024-01-19 11:00:00,223.66,224.59,223.66,224.51,25695.0,221.1877,222.1074,221.1877,222.0283,25695.0
2024-01-19 11:30:00,224.49,224.5,223.94,224.35,6576.0,222.0085,222.0184,221.4646,221.87,6576.0
2024-01-19 12:00:00,224.31,224.51,224.21,224.51,6984.0,221.8305,222.0283,221.7316,222.0283,6984.0
2024-01-19 12:30:00,224.62,225.29,224.43,225.19,5004.0,222.1371,222.7997,221.9492,222.7008,5004.0
2024-01-19 13:00:00,225.22,225.38,225.09,225.25,4518.0,222.7304,222.8887,222.6019,222.7601,4518.0
2024-01-19 13:30:00,225.37,225.78,225.37,225.74,4675.0,222.8788,223.2842,222.8788,223.2447,4675.0
2024-01-19 14:00:00,225.73,226.24,225.69,226.04,6649.0,223.2348,223.7392,223.1952,223.5414,6649.0
2024-01-19 14:30:00,226.1,226.21,225.68,225.88,19030.0,223.6007,223.7095,223.1853,223.3831,19030.0
2024-01-19 15:00:00,225.98,226.13,225.82,226.07,11130.0,223.482,223.6304,223.3238,223.571,11130.0
2024-01-19 15:30:00,225.92,226.17,225.57,226.05,54968.0,223.4227,223.6699,223.0766,223.5513,54968.0
2024-01-22 09:30:00,226.82,229.8,226.82,227.76,89775.0,224.3127,227.2598,224.3127,225.2424,89775.0
2024-01-22 10:00:00,227.63,228.12,227.19,227.58,60925.0,225.1138,225.5984,224.6787,225.0643,60925.0
2024-01-22 10:30:00,227.75,228.17,226.98,227.5,20854.0,225.2325,225.6478,224.471,224.9852,20854.0
2024-01-22 11:00:00,227.51,227.55,226.96,227.53,19145.0,224.9951,225.0347,224.4512,225.0149,19145.0
2024-01-22 11:30:00,227.49,227.87,227.29,227.83,33200.0,224.9753,225.3511,224.7776,225.3116,33200.0
2024-01-22 12:00:00,227.7,227.7,227.01,227.08,10975.0,225.183,225.183,224.5006,224.5699,10975.0
2024-01-22 12:30:00,227.1,227.21,226.82,227.0,11063.0,224.5897,224.6984,224.3127,224.4908,11063.0
2024-01-22 13:00:00,227.0,227.1,226.58,226.65,16211.0,224.4908,224.5897,224.0754,224.1446,16211.0
2024-01-22 13:30:00,226.73,227.27,226.73,227.11,20489.0,224.2237,224.7578,224.2237,224.5995,20489.0
2024-01-22 14:00:00,227.1,227.13,226.79,227.09,14126.0,224.5897,224.6193,224.2831,224.5798,14126.0
2024-01-22 14:30:00,227.06,227.13,226.87,227.01,9634.0,224.5501,224.6193,224.3622,224.5006,9634.0
2024-01-22 15:00:00,226.95,227.28,226.93,227.28,13812.0,224.4413,224.7677,224.4215,224.7677,13812.0
2024-01-22 15:30:00,227.4,227.43,227.06,227.31,62646.0,224.8863,224.916,224.5501,224.7973,62646.0
2024-01-23 09:30:00,226.83,228.25,226.03,226.03,13678.0,224.3226,225.7269,223.5315,223.5315,13678.0
2024-01-23 10:00:00,226.23,226.34,224.79,224.79,12220.0,223.7293,223.8381,222.3052,222.3052,12220.0
2024-01-23 10:30:00,224.8,224.84,224.09,224.09,67278.0,222.3151,222.3546,221.6129,221.6129,67278.0
2024-01-23 11:00:00,223.96,224.67,223.28,223.62,19453.0,221.4844,222.1865,220.8119,221.1481,19453.0
2024-01-23 11:30:00,223.85,223.98,223.53,223.75,15661.0,221.3756,221.5041,221.0591,221.2767,15661.0
2024-01-23 12:00:00,223.81,224.26,223.65,224.18,9605.0,221.336,221.781,221.1778,221.7019,9605.0
2024-01-23 12:30:00,224.27,224.27,223.96,224.16,17253.0,221.7909,221.7909,221.4844,221.6821,17253.0
2024-01-23 13:00:00,224.15,224.22,223.72,223.72,8001.0,221.6723,221.7415,221.247,221.247,8001.0
2024-01-23 13:30:00,223.7,223.91,223.52,223.64,6702.0,221.2272,221.4349,221.0492,221.1679,6702.0
2024-01-23 14:00:00,223.73,223.73,222.99,223.07,48658.0,221.2569,221.2569,220.5251,220.6042,48658.0
2024-01-23 14:30:00,223.27,223.54,223.04,223.11,25551.0,220.802,221.069,220.5745,220.6438,25551.0
2024-01-23 15:00:00,223.1,223.45,222.79,223.39,19023.0,220.6339,220.98,220.3273,220.9207,19023.0
2024-01-23 15:30:00,223.4,223.58,222.79,222.81,159116.0,220.9306,221.1086,220.3273,220.3471,159116.0
2024-01-24 09:30:00,224.05,224.27,222.75,222.76,21829.0,221.5734,221.7909,220.2877,220.2976,21829.0
2024-01-24 10:00:00,222.59,222.76,221.5,221.85,25608.0,220.1295,220.2976,219.0516,219.3977,25608.0
2024-01-24 10:30:00,221.63,222.51,221.34,221.9,44643.0,219.1801,220.0504,218.8933,219.4471,44643.0
2024-01-24 11:00:00,221.92,222.11,221.84,222.08,34609.0,219.4669,219.6548,219.3878,219.6251,34609.0
2024-01-24 11:30:00,222.03,222.3,221.85,222.18,15364.0,219.5757,219.8427,219.3977,219.724,15364.0
2024-01-24 12:00:00,222.23,222.25,221.67,221.91,18201.0,219.7735,219.7933,219.2197,219.457,18201.0
2024-01-24 12:30:00,221.91,222.15,221.78,222.15,23354.0,219.457,219.6944,219.3285,219.6944,23354.0
2024-01-24 13:00:00,222.23,222.23,221.46,221.54,24141.0,219.7735,219.7735,219.012,219.0911,24141.0
2024-01-24 13:30:00,221.36,221.36,220.86,221.17,20644.0,218.9131,218.9131,218.4186,218.7252,20644.0
2024-01-24 14:00:00,221.09,221.09,220.29,220.53,12565.0,218.6461,218.6461,217.8549,218.0923,12565.0
2024-01-24 14:30:00,220.61,220.88,220.49,220.8,15088.0,218.1714,218.4384,218.0527,218.3593,15088.0
2024-01-24 15:00:00,220.81,220.86,220.06,220.22,25028.0,218.3692,218.4186,217.6275,217.7857,25028.0
2024-01-24 15:30:00,220.28,220.67,219.73,219.79,114509.0,217.845,218.2307,217.3011,217.3605,114509.0
2024-01-25 09:30:00,222.46,222.46,221.01,221.95,29797.0,220.0009,220.0009,218.567,219.4966,29797.0
2024-01-25 10:00:00,221.98,222.86,221.49,222.46,31708.0,219.5262,220.3965,219.0417,220.0009,31708.0
2024-01-25 10:30:00,222.48,222.65,222.11,222.65,8969.0,220.0207,220.1888,219.6548,220.1888,8969.0
2024-01-25 11:00:00,222.56,223.47,222.47,223.47,16268.0,220.0998,220.9998,220.0108,220.9998,16268.0
2024-01-25 11:30:00,223.49,223.49,223.06,223.22,11204.0,221.0196,221.0196,220.5943,220.7525,11204.0
2024-01-25 12:00:00,223.22,223.39,222.8,223.27,14724.0,220.7525,220.9207,220.3372,220.802,14724.0
2024-01-25 12:30:00,223.21,223.23,222.81,223.23,15568.0,220.7427,220.7624,220.3471,220.7624,15568.0
2024-01-25 13:00:00,223.25,223.49,222.85,222.93,12377.0,220.7822,221.0196,220.3866,220.4657,12377.0
2024-01-25 13:30:00,222.8,223.2,222.74,222.89,16781.0,220.3372,220.7328,220.2778,220.4262,16781.0
2024-01-25 14:00:00,222.77,222.94,222.62,222.69,18256.0,220.3075,220.4756,220.1592,220.2284,18256.0
2024-01-25 14:30:00,222.75,223.01,222.54,222.73,12615.0,220.2877,220.5449,220.0801,220.268,12615.0
2024-01-25 15:00:00,222.73,222.92,222.56,222.71,23258.0,220.268,220.4559,220.0998,220.2482,23258.0
2024-01-25 15:30:00,222.73,223.56,222.72,223.41,85909.0,220.268,221.0888,220.2581,220.9404,85909.0
2024-01-26 09:30:00,223.41,224.3,223.12,223.49,16713.0,220.9404,221.8206,220.6536,221.0196,16713.0
2024-01-26 10:00:00,223.39,223.39,222.26,223.01,17577.0,220.9207,220.9207,219.8032,220.5449,17577.0
2024-01-26 10:30:00,222.91,223.61,222.85,223.48,12044.0,220.446,221.1382,220.3866,221.0097,12044.0
2024-01-26 11:00:00,223.49,223.55,223.12,223.35,18451.0,221.0196,221.0789,220.6536,220.8811,18451.0
2024-01-26 11:30:00,223.41,223.43,223.03,223.25,9304.0,220.9404,220.9602,220.5646,220.7822,9304.0
2024-01-26 12:00:00,223.26,223.26,222.74,222.78,10494.0,220.7921,220.7921,220.2778,220.3174,10494.0
2024-01-26 12:30:00,222.83,222.86,222.21,222.34,8663.0,220.3669,220.3965,219.7537,219.8823,8663.0
2024-01-26 13:00:00,222.26,222.5,222.24,222.35,16731.0,219.8032,220.0405,219.7834,219.8922,16731.0
2024-01-26 13:30:00,222.36,222.42,222.0,222.25,8704.0,219.902,219.9614,219.546,219.7933,8704.0
2024-01-26 14:00:00,222.35,222.58,222.03,222.24,15171.0,219.8922,220.1196,219.5757,219.7834,15171.0
2024-01-26 14:30:00,222.17,222.94,222.03,222.92,19934.0,219.7141,220.4756,219.5757,220.4559,19934.0
2024-01-26 15:00:00,222.94,223.3,222.75,223.13,14157.0,220.4756,220.8317,220.2877,220.6635,14157.0
2024-01-26 15:30:00,223.21,223.43,222.29,222.35,120909.0,220.7427,220.9602,219.8328,219.8922,120909.0
2024-01-29 09:30:00,222.09,224.2,222.09,224.2,19929.0,219.635,221.7217,219.635,221.7217,19929.0
2024-01-29 10:00:00,224.17,224.53,223.6,224.17,16501.0,221.692,222.0481,221.1283,221.692,16501.0
2024-01-29 10:30:00,224.19,225.12,224.14,224.77,22783.0,221.7118,222.6315,221.6624,222.2854,22783.0
2024-01-29 11:00:00,224.9,224.98,224.36,224.98,10066.0,222.414,222.4931,221.8799,222.4931,10066.0
2024-01-29 11:30:00,224.86,225.13,224.86,225.11,17288.0,222.3744,222.6414,222.3744,222.6216,17288.0
2024-01-29 12:00:00,225.03,225.18,224.62,225.18,7813.0,222.5425,222.6909,222.1371,222.6909,7813.0
2024-01-29 12:30:00,225.06,226.05,225.06,226.05,31182.0,222.5722,223.5513,222.5722,223.5513,31182.0
2024-01-29 13:00:00,226.06,226.8,225.94,226.69,14534.0,223.5611,224.293,223.4425,224.1842,14534.0
2024-01-29 13:30:00,226.72,226.97,226.53,226.59,11207.0,224.2139,224.4611,224.026,224.0853,11207.0
2024-01-29 14:00:00,226.65,227.34,226.64,227.34,22379.0,224.1446,224.827,224.1347,224.827,22379.0
2024-01-29 14:30:00,227.22,227.69,227.2,227.46,22210.0,224.7083,225.1731,224.6885,224.9457,22210.0
2024-01-29 15:00:00,227.52,228.77,227.5,228.5,26674.0,225.005,226.2412,224.9852,225.9742,26674.0
2024-01-29 15:30:00,228.65,229.48,228.25,229.37,106178.0,226.1225,226.9433,225.7269,226.8346,106178.0
2024-01-30 09:30:00,228.8,231.46,228.68,231.38,29618.0,226.2709,228.9015,226.1522,228.8223,29618.0
2024-01-30 10:00:00,230.93,231.3,229.1,229.57,42290.0,228.3773,228.7432,226.5675,227.0323,42290.0
2024-01-30 10:30:00,229.46,230.8,229.38,230.8,14024.0,226.9236,228.2488,226.8444,228.2488,14024.0
2024-01-30 11:00:00,230.79,231.36,230.68,231.31,27043.0,228.2389,228.8026,228.1301,228.7531,27043.0
2024-01-30 11:30:00,231.28,231.39,231.13,231.26,17041.0,228.7234,228.8322,228.5751,228.7037,17041.0
2024-01-30 12:00:00,231.25,231.88,231.24,231.74,17021.0,228.6938,229.3168,228.6839,229.1784,17021.0
2024-01-30 12:30:00,231.66,231.77,231.25,231.26,15670.0,229.0992,229.208,228.6938,228.7037,15670.0
2024-01-30 13:00:00,231.18,231.75,230.94,231.63,9427.0,228.6246,229.1883,228.3872,229.0696,9427.0
2024-01-30 13:30:00,231.66,231.89,231.64,231.82,11022.0,229.0992,229.3267,229.0795,229.2575,11022.0
2024-01-30 14:00:00,231.88,232.01,231.45,231.55,33989.0,229.3168,229.4454,228.8916,228.9905,33989.0
2024-01-30 14:30:00,231.58,231.87,231.4,231.75,20442.0,229.0201,229.3069,228.8421,229.1883,20442.0
2024-01-30 15:00:00,231.71,231.71,231.27,231.43,16381.0,229.1487,229.1487,228.7136,228.8718,16381.0
2024-01-30 15:30:00,231.49,231.59,230.89,231.07,94443.0,228.9311,229.03,228.3378,228.5158,94443.0
2024-01-31 09:30:00,230.54,231.83,229.02,229.34,36127.0,227.9916,229.2674,226.4884,226.8049,36127.0
2024-01-31 10:00:00,229.16,230.2,229.05,229.38,14228.0,226.6269,227.6554,226.5181,226.8444,14228.0
2024-01-31 10:30:00,229.49,229.5,228.15,228.87,7009.0,226.9532,226.9631,225.628,226.3401,7009.0
2024-01-31 11:00:00,228.85,228.95,228.05,228.06,8406.0,226.3203,226.4192,225.5291,225.539,8406.0
2024-01-31 11:30:00,228.05,228.07,227.3,227.58,7412.0,225.5291,225.5489,224.7874,225.0643,7412.0
2024-01-31 12:00:00,227.54,228.47,227.49,228.47,6527.0,225.0248,225.9445,224.9753,225.9445,6527.0
2024-01-31 12:30:00,228.36,229.13,228.27,228.87,12944.0,225.8357,226.5972,225.7467,226.3401,12944.0
2024-01-31 13:00:00,228.92,228.92,228.37,228.52,9310.0,226.3895,226.3895,225.8456,225.994,9310.0
2024-01-31 13:30:00,228.55,229.0,228.24,228.88,11854.0,226.0236,226.4686,225.717,226.35,11854.0
2024-01-31 14:00:00,228.88,229.03,227.12,227.34,10437.0,226.35,226.4983,224.6094,224.827,10437.0
2024-01-31 14:30:00,227.39,229.2,227.21,227.73,20547.0,224.8764,226.6664,224.6984,225.2127,20547.0
2024-01-31 15:00:00,227.51,227.51,225.66,226.94,19467.0,224.9951,224.9951,223.1656,224.4314,19467.0
2024-01-31 15:30:00,226.77,226.77,225.94,225.99,67405.0,224.2633,224.2633,223.4425,223.4919,67405.0
2024-02-01 09:30:00,227.27,227.65,225.46,225.5,40518.0,224.7578,225.1336,222.9678,223.0073,40518.0
2024-02-01 10:00:00,225.46,226.44,223.9,226.3,13958.0,222.9678,223.9369,221.425,223.7985,13958.0
2024-02-01 10:30:00,226.26,226.3,225.05,225.05,9542.0,223.7589,223.7985,222.5623,222.5623,9542.0
2024-02-01 11:00:00,224.92,225.54,224.92,225.39,10276.0,222.4337,223.0469,222.4337,222.8986,10276.0
2024-02-01 11:30:00,225.52,226.02,225.05,225.92,13640.0,223.0271,223.5216,222.5623,223.4227,13640.0
2024-02-01 12:00:00,226.16,227.18,226.06,227.03,7319.0,223.66,224.6688,223.5611,224.5204,7319.0
2024-02-01 12:30:00,227.03,227.91,226.83,227.5,16265.0,224.5204,225.3907,224.3226,224.9852,16265.0
2024-02-01 13:00:00,227.5,227.66,227.1,227.22,9378.0,224.9852,225.1435,224.5897,224.7083,9378.0
2024-02-01 13:30:00,227.38,227.66,227.16,227.58,21017.0,224.8666,225.1435,224.649,225.0643,21017.0
2024-02-01 14:00:00,227.57,228.19,227.51,228.18,11741.0,225.0545,225.6676,224.9951,225.6577,11741.0
2024-02-01 14:30:00,228.32,229.32,228.08,229.19,16412.0,225.7962,226.7851,225.5588,226.6565,16412.0
2024-02-01 15:00:00,229.28,229.87,229.28,229.73,17674.0,226.7456,227.329,226.7456,227.1906,17674.0
2024-02-01 15:30:00,229.79,230.66,229.72,230.36,112391.0,227.2499,228.1103,227.1807,227.8136,112391.0
2024-02-02 09:30:00,228.98,231.19,228.75,230.88,25224.0,226.4489,228.6344,226.2214,228.3279,25224.0
2024-02-02 10:00:00,230.73,231.17,229.2,229.92,20983.0,228.1795,228.6147,226.6664,227.3785,20983.0
2024-02-02 10:30:00,229.92,230.75,229.4,230.75,9835.0,227.3785,228.1993,226.8642,228.1993,9835.0
2024-02-02 11:00:00,230.81,231.91,230.65,231.91,30041.0,228.2586,229.3465,228.1004,229.3465,30041.0
2024-02-02 11:30:00,232.01,232.83,231.94,232.69,55100.0,229.4454,230.2563,229.3762,230.1179,55100.0
2024-02-02 12:00:00,232.66,232.84,231.84,232.42,22885.0,230.0882,230.2662,229.2773,229.8508,22885.0
2024-02-02 12:30:00,232.5,232.86,231.26,232.28,28281.0,229.93,230.286,228.7037,229.7124,28281.0
2024-02-02 13:00:00,232.29,233.15,232.09,232.74,15094.0,229.7223,230.5728,229.5245,230.1673,15094.0
2024-02-02 13:30:00,232.81,234.08,232.81,234.0,18170.0,230.2365,231.4925,230.2365,231.4134,18170.0
2024-02-02 14:00:00,234.05,234.79,233.97,234.63,43233.0,231.4628,232.1946,231.3837,232.0364,43233.0
2024-02-02 14:30:00,234.66,235.43,234.65,235.32,26929.0,232.0661,232.8276,232.0562,232.7188,26929.0
2024-02-02 15:00:00,235.29,235.35,234.42,234.85,54774.0,232.6891,232.7485,231.8287,232.254,54774.0
2024-02-02 15:30:00,234.72,234.87,233.57,234.46,101387.0,232.1254,232.2738,230.9881,231.8683,101387.0
2024-02-05 09:30:00,232.4,234.31,229.73,229.95,42300.0,229.8311,231.72,227.1906,227.4081,42300.0
2024-02-05 10:00:00,229.83,230.14,228.15,228.98,31174.0,227.2895,227.596,225.628,226.4489,31174.0
2024-02-05 10:30:00,229.13,230.35,228.93,230.08,12533.0,226.5972,227.8037,226.3994,227.5367,12533.0
2024-02-05 11:00:00,230.12,230.5,230.03,230.04,13511.0,227.5763,227.9521,227.4873,227.4972,13511.0
2024-02-05 11:30:00,230.09,230.38,229.46,229.61,20481.0,227.5466,227.8334,226.9236,227.0719,20481.0
2024-02-05 12:00:00,229.54,229.54,228.6,228.77,19033.0,227.0027,227.0027,226.0731,226.2412,19033.0
2024-02-05 12:30:00,228.79,229.05,227.66,228.44,36956.0,226.261,226.5181,225.1435,225.9148,36956.0
2024-02-05 13:00:00,228.38,229.31,228.03,228.81,17167.0,225.8555,226.7752,225.5094,226.2807,17167.0
2024-02-05 13:30:00,228.74,229.41,228.63,229.27,18659.0,226.2115,226.8741,226.1027,226.7357,18659.0
2024-02-05 14:00:00,229.19,229.22,228.73,228.89,15593.0,226.6565,226.6862,226.2016,226.3599,15593.0
2024-02-05 14:30:00,228.97,229.93,228.95,229.92,28247.0,226.439,227.3884,226.4192,227.3785,28247.0
2024-02-05 15:00:00,229.92,230.07,228.91,229.8,59067.0,227.3785,227.5268,226.3796,227.2598,59067.0
2024-02-05 15:30:00,229.87,230.23,229.29,229.69,117893.0,227.329,227.6851,226.7554,227.151,117893.0
2024-02-06 09:30:00,229.87,231.7,229.2,231.41,35018.0,227.329,229.1388,226.6664,228.852,35018.0
2024-02-06 10:00:00,231.3,231.75,231.0,231.43,24625.0,228.7432,229.1883,228.4465,228.8718,24625.0
2024-02-06 10:30:00,231.31,232.18,231.31,232.11,16887.0,228.7531,229.6135,228.7531,229.5443,16887.0
2024-02-06 11:00:00,232.19,232.56,230.78,230.78,23424.0,229.6234,229.9893,228.229,228.229,23424.0
2024-02-06 11:30:00,230.92,231.05,230.61,230.74,13048.0,228.3674,228.496,228.0609,228.1894,13048.0
2024-02-06 12:00:00,230.74,231.12,230.42,230.69,14378.0,228.1894,228.5652,227.873,228.14,14378.0
2024-02-06 12:30:00,230.65,231.51,230.43,231.39,13710.0,228.1004,228.9509,227.8828,228.8322,13710.0
2024-02-06 13:00:00,231.45,231.95,231.25,231.58,20696.0,228.8916,229.386,228.6938,229.0201,20696.0
2024-02-06 13:30:00,231.65,232.07,231.57,232.07,11684.0,229.0894,229.5047,229.0102,229.5047,11684.0
2024-02-06 14:00:00,232.16,232.23,231.5,231.62,16227.0,229.5937,229.6629,228.941,229.0597,16227.0
2024-02-06 14:30:00,231.59,232.0,231.43,231.94,19520.0,229.03,229.4355,228.8718,229.3762,19520.0
2024-02-06 15:00:00,231.87,232.37,231.8,231.92,23997.0,229.3069,229.8014,229.2377,229.3564,23997.0
2024-02-06 15:30:00,231.89,232.13,231.51,231.63,125085.0,229.3267,229.564,228.9509,229.0696,125085.0
2024-02-07 09:30:00,234.0,234.8,233.51,234.76,24218.0,231.4134,232.2045,230.9288,232.165,24218.0
2024-02-07 10:00:00,234.95,237.25,234.73,237.25,29406.0,232.3529,234.6275,232.1353,234.6275,29406.0
2024-02-07 10:30:00,237.36,237.53,235.63,235.63,13817.0,234.7362,234.9044,233.0254,233.0254,13817.0
2024-02-07 11:00:00,235.78,236.06,235.33,235.84,15539.0,233.1737,233.4506,232.7287,233.233,15539.0
2024-02-07 11:30:00,236.03,236.05,235.11,235.73,17244.0,233.4209,233.4407,232.5111,233.1243,17244.0
2024-02-07 12:00:00,235.71,235.81,234.98,235.04,21444.0,233.1045,233.2034,232.3825,232.4419,21444.0
2024-02-07 12:30:00,235.1,235.98,234.94,235.98,13254.0,232.5012,233.3715,232.343,233.3715,13254.0
2024-02-07 13:00:00,235.87,236.07,235.51,235.89,19923.0,233.2627,233.4605,232.9067,233.2825,19923.0
2024-02-07 13:30:00,235.89,236.2,235.46,235.9,27336.0,233.2825,233.5891,232.8572,233.2924,27336.0
2024-02-07 14:00:00,235.93,236.23,235.62,235.94,11566.0,233.322,233.6187,233.0155,233.3319,11566.0
2024-02-07 14:30:00,235.96,236.77,235.89,236.68,18927.0,233.3517,234.1528,233.2825,234.0638,18927.0
2024-02-07 15:00:00,236.63,236.63,236.08,236.16,25120.0,234.0143,234.0143,233.4704,233.5495,25120.0
2024-02-07 15:30:00,236.18,236.96,236.0,236.46,104072.0,233.5693,234.3407,233.3913,233.8462,104072.0
2024-02-08 09:30:00,236.97,237.33,236.07,236.18,28833.0,234.3505,234.7066,233.4605,233.5693,28833.0
2024-02-08 10:00:00,236.2,236.3,235.13,235.3,8457.0,233.5891,233.688,232.5309,232.699,8457.0
2024-02-08 10:30:00,235.38,235.74,235.0,235.69,12933.0,232.7781,233.1341,232.4023,233.0847,12933.0
2024-02-08 11:00:00,235.74,236.34,235.42,235.61,18124.0,233.1341,233.7275,232.8177,233.0056,18124.0
2024-02-08 11:30:00,235.47,236.57,235.47,236.56,10668.0,232.8671,233.955,232.8671,233.9451,10668.0
2024-02-08 12:00:00,236.56,237.15,236.46,237.15,13679.0,233.9451,234.5286,233.8462,234.5286,13679.0
2024-02-08 12:30:00,237.03,237.36,236.85,237.13,17886.0,234.4099,234.7362,234.2319,234.5088,17886.0
2024-02-08 13:00:00,237.17,237.96,237.14,237.95,32401.0,234.5483,235.3296,234.5187,235.3197,32401.0
2024-02-08 13:30:00,237.9,238.13,237.67,238.02,12415.0,235.2703,235.4977,235.0428,235.3889,12415.0
2024-02-08 14:00:00,238.01,238.57,238.01,238.54,40796.0,235.3791,235.9329,235.3791,235.9032,40796.0
2024-02-08 14:30:00,238.51,238.53,238.18,238.33,41735.0,235.8735,235.8933,235.5472,235.6955,41735.0
2024-02-08 15:00:00,238.33,238.65,238.09,238.5,44463.0,235.6955,236.012,235.4582,235.8636,44463.0
2024-02-08 15:30:00,238.5,239.25,238.3,238.45,181915.0,235.8636,236.6053,235.6658,235.8142,181915.0
2024-02-09 09:30:00,237.74,239.24,237.55,239.0,63084.0,235.112,236.5955,234.9241,236.3581,63084.0
2024-02-09 10:00:00,238.94,239.32,238.5,238.78,62539.0,236.2988,236.6746,235.8636,236.1405,62539.0
2024-02-09 10:30:00,238.78,239.46,238.74,239.46,36942.0,236.1405,236.813,236.101,236.813,36942.0
2024-02-09 11:00:00,239.34,239.39,238.34,238.39,27142.0,236.6944,236.7438,235.7054,235.7549,27142.0
2024-02-09 11:30:00,238.34,238.41,237.4,237.8,30302.0,235.7054,235.7746,234.7758,235.1714,30302.0
2024-02-09 12:00:00,237.93,238.65,237.86,238.62,14840.0,235.2999,236.012,235.2307,235.9823,14840.0
2024-02-09 12:30:00,238.56,238.94,238.4,238.84,11713.0,235.923,236.2988,235.7647,236.1999,11713.0
2024-02-09 13:00:00,238.87,238.99,238.71,238.99,12888.0,236.2295,236.3482,236.0713,236.3482,12888.0
2024-02-09 13:30:00,239.04,239.12,238.6,238.64,30833.0,236.3977,236.4768,235.9625,236.0021,30833.0
2024-02-09 14:00:00,238.64,239.21,238.64,239.12,20581.0,236.0021,236.5658,236.0021,236.4768,20581.0
2024-02-09 14:30:00,239.16,239.36,238.97,238.97,12694.0,236.5163,236.7141,236.3284,236.3284,12694.0
2024-02-09 15:00:00,238.99,239.37,238.9,239.11,72102.0,236.3482,236.724,236.2592,236.4669,72102.0
2024-02-09 15:30:00,239.07,240.11,238.97,240.06,208132.0,236.4273,237.4558,236.3284,237.4064,208132.0
2024-02-12 09:30:00,241.14,242.24,240.6,241.19,44363.0,238.4745,239.5623,237.9404,238.5239,44363.0
2024-02-12 10:00:00,241.21,242.28,240.91,242.2,29375.0,238.5437,239.6019,238.247,239.5227,29375.0
2024-02-12 10:30:00,242.2,242.85,241.32,242.85,33355.0,239.5227,240.1656,238.6525,240.1656,33355.0
2024-02-12 11:00:00,242.84,242.84,241.99,242.24,25727.0,240.1557,240.1557,239.3151,239.5623,25727.0
2024-02-12 11:30:00,242.24,242.72,242.01,242.68,31590.0,239.5623,240.037,239.3348,239.9974,31590.0
2024-02-12 12:00:00,242.7,242.7,241.8,241.98,21091.0,240.0172,240.0172,239.1272,239.3052,21091.0
2024-02-12 12:30:00,241.9,242.15,241.3,242.02,18539.0,239.2261,239.4733,238.6327,239.3447,18539.0
2024-02-12 13:00:00,242.07,243.06,242.0,242.91,39074.0,239.3942,240.3732,239.3249,240.2249,39074.0
2024-02-12 13:30:00,242.99,243.44,242.87,243.43,19795.0,240.304,240.749,240.1853,240.7391,19795.0
2024-02-12 14:00:00,243.36,243.41,241.57,241.78,51789.0,240.6699,240.7194,238.8997,239.1074,51789.0
2024-02-12 14:30:00,241.72,241.97,240.78,241.05,12006.0,239.048,239.2953,238.1184,238.3854,12006.0
2024-02-12 15:00:00,240.99,241.13,240.13,240.18,23325.0,238.3261,238.4646,237.4756,237.5251,23325.0
2024-02-12 15:30:00,240.29,240.85,240.19,240.2,101071.0,237.6338,238.1877,237.535,237.5448,101071.0
2024-02-13 09:30:00,236.2,237.59,234.52,236.37,38918.0,233.5891,234.9637,231.9276,233.7572,38918.0
2024-02-13 10:00:00,236.22,236.27,235.2,235.46,20206.0,233.6088,233.6583,232.6001,232.8572,20206.0
2024-02-13 10:30:00,235.41,236.06,235.23,235.96,45423.0,232.8078,233.4506,232.6298,233.3517,45423.0
2024-02-13 11:00:00,236.04,237.6,236.04,237.41,19996.0,233.4308,234.9736,233.4308,234.7857,19996.0
2024-02-13 11:30:00,237.48,238.04,237.48,237.58,13563.0,234.8549,235.4087,234.8549,234.9538,13563.0
2024-02-13 12:00:00,237.37,237.57,236.95,237.23,11122.0,234.7461,234.9439,234.3308,234.6077,11122.0
2024-02-13 12:30:00,237.19,237.49,236.75,237.05,15178.0,234.5681,234.8648,234.133,234.4297,15178.0
2024-02-13 13:00:00,237.01,237.02,236.33,236.54,13516.0,234.3901,234.4,233.7176,233.9253,13516.0
2024-02-13 13:30:00,236.48,236.7,236.26,236.46,28750.0,233.866,234.0835,233.6484,233.8462,28750.0
2024-02-13 14:00:00,236.49,236.51,235.3,235.58,29216.0,233.8759,233.8956,232.699,232.9759,29216.0
2024-02-13 14:30:00,235.67,235.81,234.71,234.74,21283.0,233.0649,233.2034,232.1155,232.1452,21283.0
2024-02-13 15:00:00,234.73,235.76,234.65,235.72,27781.0,232.1353,233.1539,232.0562,233.1144,27781.0
2024-02-13 15:30:00,235.65,237.24,235.56,237.12,102463.0,233.0451,234.6176,232.9561,234.4989,102463.0
2024-02-14 09:30:00,238.79,241.1,238.79,239.61,26932.0,236.1504,238.4349,236.1504,236.9614,26932.0
2024-02-14 10:00:00,239.74,242.09,239.74,241.61,34649.0,237.0899,239.414,237.0899,238.9393,34649.0
2024-02-14 10:30:00,241.62,241.62,237.85,239.65,104287.0,238.9491,238.9491,235.2208,237.0009,104287.0
2024-02-14 11:00:00,239.55,239.95,239.18,239.85,34128.0,236.902,237.2976,236.5361,237.1987,34128.0
2024-02-14 11:30:00,239.9,239.9,239.22,239.27,14434.0,237.2482,237.2482,236.5757,236.6251,14434.0
2024-02-14 12:00:00,239.31,240.02,239.06,240.02,16586.0,236.6647,237.3668,236.4174,237.3668,16586.0
2024-02-14 12:30:00,240.02,241.03,239.95,241.03,14823.0,237.3668,238.3657,237.2976,238.3657,14823.0
2024-02-14 13:00:00,241.01,241.24,240.29,240.34,13548.0,238.3459,238.5733,237.6338,237.6833,13548.0
2024-02-14 13:30:00,240.49,241.16,240.21,241.11,20488.0,237.8316,238.4942,237.5547,238.4448,20488.0
2024-02-14 14:00:00,241.19,241.77,240.55,241.77,17563.0,238.5239,239.0975,237.891,239.0975,17563.0
2024-02-14 14:30:00,241.74,242.0,241.49,242.0,10460.0,239.0678,239.3249,238.8206,239.3249,10460.0
2024-02-14 15:00:00,242.0,242.55,241.68,242.32,26302.0,239.3249,239.8689,239.0085,239.6414,26302.0
2024-02-14 15:30:00,242.24,242.24,240.89,241.09,169225.0,239.5623,239.5623,238.2272,238.425,169225.0
2024-02-15 09:30:00,243.47,244.6,239.63,239.64,85482.0,240.7787,241.8962,236.9811,236.991,85482.0
2024-02-15 10:00:00,239.86,242.33,239.81,241.88,51013.0,237.2086,239.6513,237.1592,239.2063,51013.0
2024-02-15 10:30:00,241.74,242.89,241.07,242.51,28604.0,239.0678,240.2051,238.4052,239.8293,28604.0
2024-02-15 11:00:00,242.51,242.51,241.36,241.95,23820.0,239.8293,239.8293,238.692,239.2755,23820.0
2024-02-15 11:30:00,241.82,242.65,241.72,242.03,23371.0,239.1469,239.9678,239.048,239.3546,23371.0
2024-02-15 12:00:00,242.07,242.64,241.67,242.08,21300.0,239.3942,239.9579,238.9986,239.4041,21300.0
2024-02-15 12:30:00,242.0,242.41,241.75,241.86,31977.0,239.3249,239.7304,239.0777,239.1865,31977.0
2024-02-15 13:00:00,241.83,242.76,241.83,242.37,30587.0,239.1568,240.0765,239.1568,239.6909,30587.0
2024-02-15 13:30:00,242.36,243.11,241.96,243.11,27891.0,239.681,240.4227,239.2854,240.4227,27891.0
2024-02-15 14:00:00,243.12,243.82,243.03,243.18,37904.0,240.4326,241.1248,240.3436,240.4919,37904.0
2024-02-15 14:30:00,243.18,243.24,242.23,242.77,40018.0,240.4919,240.5512,239.5524,240.0864,40018.0
2024-02-15 15:00:00,242.76,242.91,242.24,242.43,57554.0,240.0765,240.2249,239.5623,239.7502,57554.0
2024-02-15 15:30:00,242.43,242.73,241.19,242.55,165626.0,239.7502,240.0469,238.5239,239.8689,165626.0
2024-02-16 09:30:00,256.76,257.14,253.37,256.28,138295.0,253.9218,254.2976,250.5693,253.4471,138295.0
2024-02-16 10:00:00,256.19,260.81,254.61,257.97,155641.0,253.3581,257.927,251.7956,255.1184,155641.0
2024-02-16 10:30:00,257.85,259.71,255.28,258.89,90261.0,254.9997,256.8392,252.4582,256.0282,90261.0
2024-02-16 11:00:00,258.91,260.09,258.32,258.93,51899.0,256.048,257.215,255.4645,256.0678,51899.0
2024-02-16 11:30:00,258.91,260.13,258.88,259.73,37710.0,256.048,257.2545,256.0184,256.859,37710.0
2024-02-16 12:00:00,259.6,260.15,258.7,259.06,67545.0,256.7304,257.2743,255.8403,256.1964,67545.0
2024-02-16 12:30:00,259.09,259.33,258.52,258.81,34624.0,256.226,256.4634,255.6623,255.9491,34624.0
2024-02-16 13:00:00,258.73,258.73,256.86,256.99,53555.0,255.87,255.87,254.0207,254.1492,53555.0
2024-02-16 13:30:00,256.76,258.0,256.52,257.48,57746.0,253.9218,255.1481,253.6844,254.6338,57746.0
2024-02-16 14:00:00,257.54,258.17,257.14,257.59,59712.0,254.6932,255.3162,254.2976,254.7426,59712.0
2024-02-16 14:30:00,257.44,257.63,256.31,256.7,38689.0,254.5943,254.7822,253.4768,253.8625,38689.0
2024-02-16 15:00:00,256.68,257.88,256.44,257.51,93109.0,253.8427,255.0294,253.6053,254.6635,93109.0
2024-02-16 15:30:00,257.48,257.57,255.09,255.15,227810.0,254.6338,254.7228,252.2703,252.3296,227810.0
2024-02-20 09:30:00,253.22,254.83,251.32,251.91,69986.0,250.4209,252.0131,248.5419,249.1254,69986.0
2024-02-20 10:00:00,251.74,252.09,250.34,250.48,39206.0,248.9573,249.3034,247.5728,247.7112,39206.0
2024-02-20 10:30:00,250.37,251.62,250.25,251.52,42883.0,247.6024,248.8386,247.4838,248.7397,42883.0
2024-02-20 11:00:00,251.64,251.72,250.36,250.79,22802.0,248.8584,248.9375,247.5925,248.0178,22802.0
2024-02-20 11:30:00,250.78,251.6,250.16,250.84,27269.0,248.0079,248.8188,247.3947,248.0672,27269.0
2024-02-20 12:00:00,250.89,250.91,249.49,249.82,26785.0,248.1167,248.1365,246.7322,247.0585,26785.0
2024-02-20 12:30:00,249.84,251.07,249.84,250.88,17188.0,247.0783,248.2947,247.0783,248.1068,17188.0
2024-02-20 13:00:00,250.96,251.52,250.71,250.95,19369.0,248.1859,248.7397,247.9387,248.176,19369.0
2024-02-20 13:30:00,250.87,251.08,250.42,250.93,23797.0,248.0969,248.3046,247.6519,248.1562,23797.0
2024-02-20 14:00:00,250.95,251.23,250.7,250.79,35796.0,248.176,248.4529,247.9288,248.0178,35796.0
2024-02-20 14:30:00,250.71,252.06,250.71,251.99,32966.0,247.9387,249.2737,247.9387,249.2045,32966.0
2024-02-20 15:00:00,252.05,252.41,251.52,252.26,37976.0,249.2639,249.6199,248.7397,249.4715,37976.0
2024-02-20 15:30:00,252.35,252.42,250.84,251.34,122080.0,249.5605,249.6298,248.0672,248.5617,122080.0
2024-02-21 09:30:00,251.63,253.03,250.68,252.83,32914.0,248.8485,250.233,247.909,250.0352,32914.0
2024-02-21 10:00:00,252.84,253.34,251.63,251.92,18345.0,250.0451,250.5396,248.8485,249.1353,18345.0
2024-02-21 10:30:00,251.81,252.05,250.69,252.05,22297.0,249.0265,249.2639,247.9189,249.2639,22297.0
2024-02-21 11:00:00,252.21,252.46,251.9,252.34,11834.0,249.4221,249.6693,249.1155,249.5506,11834.0
2024-02-21 11:30:00,252.18,252.45,251.7,252.23,14865.0,249.3924,249.6594,248.9177,249.4419,14865.0
2024-02-21 12:00:00,252.27,252.31,251.51,251.6,13831.0,249.4814,249.521,248.7298,248.8188,13831.0
2024-02-21 12:30:00,251.77,252.07,251.57,252.03,7060.0,248.987,249.2836,248.7892,249.2441,7060.0
2024-02-21 13:00:00,252.04,252.17,251.48,251.86,8590.0,249.254,249.3825,248.7002,249.076,8590.0
2024-02-21 13:30:00,251.73,252.09,251.45,251.61,11051.0,248.9474,249.3034,248.6705,248.8287,11051.0
2024-02-21 14:00:00,251.54,251.9,251.4,251.54,15970.0,248.7595,249.1155,248.621,248.7595,15970.0
2024-02-21 14:30:00,251.63,252.05,251.41,251.96,21732.0,248.8485,249.2639,248.6309,249.1749,21732.0
2024-02-21 15:00:00,251.95,252.12,251.55,252.11,25934.0,249.165,249.3331,248.7694,249.3232,25934.0
2024-02-21 15:30:00,252.02,253.86,251.99,253.43,77207.0,249.2342,251.0538,249.2045,250.6286,77207.0
2024-02-22 09:30:00,255.51,256.55,254.59,255.55,22064.0,252.6856,253.7141,251.7758,252.7252,22064.0
2024-02-22 10:00:00,255.65,256.29,254.62,256.06,12876.0,252.8241,253.457,251.8054,253.2295,12876.0
2024-02-22 10:30:00,256.05,256.82,255.59,255.8,25419.0,253.2196,253.9811,252.7647,252.9724,25419.0
2024-02-22 11:00:00,255.77,256.17,255.51,255.95,13720.0,252.9427,253.3383,252.6856,253.1207,13720.0
2024-02-22 11:30:00,256.03,256.34,255.51,255.55,14888.0,253.1999,253.5064,252.6856,252.7252,14888.0
2024-02-22 12:00:00,255.49,255.75,255.08,255.61,18780.0,252.6658,252.923,252.2604,252.7845,18780.0
2024-02-22 12:30:00,255.69,256.64,255.68,256.56,22055.0,252.8636,253.8031,252.8537,253.724,22055.0
2024-02-22 13:00:00,256.65,257.06,256.3,256.94,12571.0,253.813,254.2185,253.4669,254.0998,12571.0
2024-02-22 13:30:00,257.14,257.22,256.68,256.72,16101.0,254.2976,254.3767,253.8427,253.8822,16101.0
2024-02-22 14:00:00,256.73,256.79,256.26,256.62,37830.0,253.8921,253.9515,253.4273,253.7833,37830.0
2024-02-22 14:30:00,256.61,256.66,256.04,256.1,22562.0,253.7734,253.8229,253.2098,253.2691,22562.0
2024-02-22 15:00:00,256.06,256.63,255.87,256.44,25045.0,253.2295,253.7932,253.0416,253.6053,25045.0
2024-02-22 15:30:00,256.49,257.11,256.11,256.94,70155.0,253.6548,254.2679,253.279,254.0998,70155.0
2024-02-23 09:30:00,257.92,257.92,256.49,257.38,16593.0,255.069,255.069,253.6548,254.5349,16593.0
2024-02-23 10:00:00,257.42,257.45,255.95,256.47,24106.0,254.5745,254.6042,253.1207,253.635,24106.0
2024-02-23 10:30:00,256.39,256.82,256.18,256.34,6190.0,253.5559,253.9811,253.3482,253.5064,6190.0
2024-02-23 11:00:00,256.4,256.73,255.68,256.73,13138.0,253.5658,253.8921,252.8537,253.8921,13138.0
2024-02-23 11:30:00,256.62,257.07,256.44,256.71,14730.0,253.7833,254.2284,253.6053,253.8723,14730.0
2024-02-23 12:00:00,256.83,257.45,256.83,257.27,10203.0,253.991,254.6042,253.991,254.4262,10203.0
2024-02-23 12:30:00,257.27,257.41,256.97,257.23,9453.0,254.4262,254.5646,254.1295,254.3866,9453.0
2024-02-23 13:00:00,257.25,257.63,257.12,257.38,9479.0,254.4064,254.7822,254.2778,254.5349,9479.0
2024-02-23 13:30:00,257.43,257.7,257.36,257.43,23388.0,254.5844,254.8514,254.5152,254.5844,23388.0
2024-02-23 14:00:00,257.36,257.36,256.34,256.71,13926.0,254.5152,254.5152,253.5064,253.8723,13926.0
2024-02-23 14:30:00,256.72,257.09,256.62,257.03,16956.0,253.8822,254.2481,253.7833,254.1888,16956.0
2024-02-23 15:00:00,257.06,257.09,256.67,256.84,51271.0,254.2185,254.2481,253.8328,254.0009,51271.0
2024-02-23 15:30:00,256.83,257.42,256.21,257.27,106762.0,253.991,254.5745,253.3779,254.4262,106762.0
2024-02-26 09:30:00,257.83,259.69,257.53,259.61,29210.0,254.98,256.8194,254.6833,256.7403,29210.0
2024-02-26 10:00:00,259.3,259.5,258.65,259.32,19539.0,256.4337,256.6315,255.7909,256.4535,19539.0
2024-02-26 10:30:00,259.37,260.11,259.06,259.13,20278.0,256.5029,257.2348,256.1964,256.2656,20278.0
2024-02-26 11:00:00,259.25,259.3,258.73,258.87,14958.0,256.3843,256.4337,255.87,256.0085,14958.0
2024-02-26 11:30:00,258.74,260.09,258.62,260.0,30350.0,255.8799,257.215,255.7612,257.126,30350.0
2024-02-26 12:00:00,260.0,260.55,259.84,260.35,27837.0,257.126,257.6699,256.9677,257.4721,27837.0
2024-02-26 12:30:00,260.48,260.6,259.98,260.6,16878.0,257.6007,257.7193,257.1062,257.7193,16878.0
2024-02-26 13:00:00,260.54,260.93,260.21,260.35,13312.0,257.66,258.0457,257.3337,257.4721,13312.0
2024-02-26 13:30:00,260.28,260.91,260.05,260.9,17708.0,257.4029,258.0259,257.1754,258.016,17708.0
2024-02-26 14:00:00,260.97,261.42,260.58,261.41,23003.0,258.0853,258.5303,257.6996,258.5204,23003.0
2024-02-26 14:30:00,261.35,261.35,260.57,260.99,25500.0,258.4611,258.4611,257.6897,258.105,25500.0
2024-02-26 15:00:00,260.93,261.28,260.86,261.02,19865.0,258.0457,258.3918,257.9765,258.1347,19865.0
2024-02-26 15:30:00,261.0,261.45,260.63,261.11,131723.0,258.1149,258.5599,257.749,258.2237,131723.0
2024-02-27 09:30:00,261.82,262.62,261.32,262.39,18639.0,258.9259,259.717,258.4314,259.4896,18639.0
2024-02-27 10:00:00,262.2,262.65,261.75,262.42,14768.0,259.3017,259.7467,258.8566,259.5192,14768.0
2024-02-27 10:30:00,262.5,262.5,261.29,261.86,10369.0,259.5983,259.5983,258.4017,258.9654,10369.0
2024-02-27 11:00:00,261.82,262.35,261.72,261.77,21131.0,258.9259,259.45,258.827,258.8764,21131.0
2024-02-27 11:30:00,261.75,262.27,261.62,261.67,14106.0,258.8566,259.3709,258.7281,258.7775,14106.0
2024-02-27 12:00:00,261.77,262.04,261.43,262.04,10872.0,258.8764,259.1434,258.5402,259.1434,10872.0
2024-02-27 12:30:00,261.97,262.16,261.52,261.6,31136.0,259.0742,259.2621,258.6292,258.7083,31136.0
2024-02-27 13:00:00,261.64,262.22,261.54,262.0,14440.0,258.7478,259.3214,258.649,259.1039,14440.0
2024-02-27 13:30:00,262.03,262.2,261.86,262.02,22937.0,259.1335,259.3017,258.9654,259.1236,22937.0
2024-02-27 14:00:00,262.11,262.52,262.07,262.42,7819.0,259.2127,259.6181,259.1731,259.5192,7819.0
2024-02-27 14:30:00,262.44,262.81,262.28,262.67,15038.0,259.539,259.9049,259.3808,259.7665,15038.0
2024-02-27 15:00:00,262.58,262.81,262.4,262.76,12339.0,259.6775,259.9049,259.4994,259.8555,12339.0
2024-02-27 15:30:00,262.68,263.68,262.46,263.54,107427.0,259.7764,260.7653,259.5588,260.6268,107427.0
2024-02-28 09:30:00,263.36,264.53,263.36,264.16,16896.0,260.4488,261.6059,260.4488,261.24,16896.0
2024-02-28 10:00:00,264.28,264.47,262.78,263.96,27214.0,261.3587,261.5466,259.8752,261.0422,27214.0
2024-02-28 10:30:00,264.13,264.51,263.96,264.35,17223.0,261.2103,261.5861,261.0422,261.4279,17223.0
2024-02-28 11:00:00,264.44,265.1,263.8,264.38,21848.0,261.5169,262.1696,260.884,261.4576,21848.0
2024-02-28 11:30:00,264.45,264.45,263.12,263.53,19763.0,261.5268,261.5268,260.2115,260.617,19763.0
2024-02-28 12:00:00,263.51,264.27,263.4,264.04,16157.0,260.5972,261.3488,260.4884,261.1213,16157.0
2024-02-28 12:30:00,264.1,264.24,263.68,263.75,19968.0,261.1807,261.3191,260.7653,260.8345,19968.0
2024-02-28 13:00:00,263.75,264.14,263.74,264.01,50642.0,260.8345,261.2202,260.8246,261.0917,50642.0
2024-02-28 13:30:00,264.01,264.06,262.77,262.79,81719.0,261.0917,261.1411,259.8654,259.8851,81719.0
2024-02-28 14:00:00,262.89,263.08,262.21,262.75,17134.0,259.984,260.1719,259.3115,259.8456,17134.0
2024-02-28 14:30:00,262.8,262.99,262.65,262.99,9819.0,259.895,260.0829,259.7467,260.0829,9819.0
2024-02-28 15:00:00,262.99,263.07,261.53,261.68,51456.0,260.0829,260.162,258.6391,258.7874,51456.0
2024-02-28 15:30:00,261.74,262.34,261.17,262.3,183072.0,258.8467,259.4401,258.283,259.4006,183072.0
2024-02-29 09:30:00,263.91,264.32,261.32,264.07,29203.0,260.9928,261.3982,258.4314,261.151,29203.0
2024-02-29 10:00:00,263.78,264.96,263.34,264.0,31024.0,260.8642,262.0311,260.4291,261.0818,31024.0
2024-02-29 10:30:00,264.0,264.75,263.85,264.14,20337.0,261.0818,261.8235,260.9334,261.2202,20337.0
2024-02-29 11:00:00,264.13,264.73,263.99,264.65,8901.0,261.2103,261.8037,261.0719,261.7246,8901.0
2024-02-29 11:30:00,264.74,264.97,263.68,264.91,8682.0,261.8136,262.041,260.7653,261.9817,8682.0
2024-02-29 12:00:00,264.95,265.09,264.04,265.06,11069.0,262.0213,262.1597,261.1213,262.13,11069.0
2024-02-29 12:30:00,265.06,265.36,264.79,265.23,10648.0,262.13,262.4267,261.863,262.2982,10648.0
2024-02-29 13:00:00,265.27,265.67,265.05,265.65,9515.0,262.3377,262.7333,262.1202,262.7135,9515.0
2024-02-29 13:30:00,265.63,266.41,265.45,265.95,9527.0,262.6937,263.4651,262.5157,263.0102,9527.0
2024-02-29 14:00:00,266.0,266.21,265.67,265.84,16698.0,263.0597,263.2673,262.7333,262.9014,16698.0
2024-02-29 14:30:00,265.82,265.99,265.6,265.75,18685.0,262.8816,263.0498,262.6641,262.8124,18685.0
2024-02-29 15:00:00,265.75,266.44,265.6,265.69,72059.0,262.8124,263.4948,262.6641,262.7531,72059.0
2024-02-29 15:30:00,265.71,266.78,265.6,265.6,117912.0,262.7729,263.831,262.6641,262.6641,117912.0
2024-03-01 09:30:00,267.07,267.18,265.74,266.34,26066.0,264.5721,264.6811,263.2546,263.849,26066.0
2024-03-01 10:00:00,266.64,267.12,265.86,267.04,14906.0,264.1461,264.6217,263.3734,264.5424,14906.0
2024-03-01 10:30:00,267.09,267.99,266.79,267.99,14010.0,264.5919,265.4835,264.2947,265.4835,14010.0
2024-03-01 11:00:00,268.0,268.12,267.55,267.81,8518.0,265.4934,265.6123,265.0476,265.3052,8518.0
2024-03-01 11:30:00,267.62,267.91,267.37,267.73,15386.0,265.117,265.4043,264.8693,265.226,15386.0
2024-03-01 12:00:00,267.68,267.85,267.46,267.79,9484.0,265.1764,265.3448,264.9585,265.2854,9484.0
2024-03-01 12:30:00,267.84,268.41,267.72,268.11,12908.0,265.3349,265.8996,265.216,265.6024,12908.0
2024-03-01 13:00:00,268.13,268.15,267.83,267.89,11770.0,265.6222,265.642,265.325,265.3845,11770.0
2024-03-01 13:30:00,267.84,268.21,267.48,268.12,11068.0,265.3349,265.7015,264.9783,265.6123,11068.0
2024-03-01 14:00:00,268.13,268.3,267.77,267.91,13177.0,265.6222,265.7906,265.2656,265.4043,13177.0
2024-03-01 14:30:00,267.83,267.86,267.43,267.71,16550.0,265.325,265.3547,264.9288,265.2061,16550.0
2024-03-01 15:00:00,267.65,267.91,267.37,267.77,24046.0,265.1467,265.4043,264.8693,265.2656,24046.0
2024-03-01 15:30:00,267.73,267.96,267.05,267.43,93380.0,265.226,265.4538,264.5523,264.9288,93380.0
2024-03-04 09:30:00,268.4,269.68,268.39,269.13,44374.0,265.8897,267.1577,265.8798,266.6129,44374.0
2024-03-04 10:00:00,269.04,269.1,268.04,268.49,17578.0,266.5237,266.5831,265.5331,265.9788,17578.0
2024-03-04 10:30:00,268.39,268.55,267.38,267.42,17721.0,265.8798,266.0383,264.8792,264.9189,17721.0
2024-03-04 11:00:00,267.4,268.76,267.4,268.26,27505.0,264.899,266.2463,264.899,265.751,27505.0
2024-03-04 11:30:00,268.2,268.26,267.46,267.82,16115.0,265.6916,265.751,264.9585,265.3151,16115.0
2024-03-04 12:00:00,267.85,268.38,267.85,268.17,12742.0,265.3448,265.8699,265.3448,265.6618,12742.0
2024-03-04 12:30:00,268.18,268.37,267.5,267.79,12923.0,265.6717,265.86,264.9981,265.2854,12923.0
2024-03-04 13:00:00,267.7,267.92,267.48,267.5,9965.0,265.1962,265.4142,264.9783,264.9981,9965.0
2024-03-04 13:30:00,267.47,267.88,267.39,267.81,13345.0,264.9684,265.3746,264.8891,265.3052,13345.0
2024-03-04 14:00:00,267.7,267.91,267.54,267.66,16420.0,265.1962,265.4043,265.0377,265.1566,16420.0
2024-03-04 14:30:00,267.68,268.01,267.6,267.83,25271.0,265.1764,265.5033,265.0972,265.325,25271.0
2024-03-04 15:00:00,267.73,268.06,266.98,267.35,20535.0,265.226,265.5529,264.483,264.8495,20535.0
2024-03-04 15:30:00,267.36,268.21,267.26,267.81,105695.0,264.8594,265.7015,264.7604,265.3052,105695.0
2024-03-05 09:30:00,266.18,268.08,264.93,268.08,41553.0,263.6905,265.5727,262.4521,265.5727,41553.0
2024-03-05 10:00:00,267.72,268.84,266.42,266.65,48456.0,265.216,266.3256,263.9282,264.1561,48456.0
2024-03-05 10:30:00,266.87,266.91,265.5,265.61,48308.0,264.374,264.4136,263.0168,263.1258,48308.0
2024-03-05 11:00:00,265.59,265.83,265.05,265.34,19433.0,263.106,263.3437,262.571,262.8583,19433.0
2024-03-05 11:30:00,265.57,266.27,265.48,266.21,12200.0,263.0862,263.7796,262.997,263.7202,12200.0
2024-03-05 12:00:00,266.22,266.4,265.9,266.28,13026.0,263.7301,263.9084,263.4131,263.7895,13026.0
2024-03-05 12:30:00,266.17,266.62,265.63,265.69,11193.0,263.6805,264.1263,263.1456,263.205,11193.0
2024-03-05 13:00:00,265.61,266.02,265.15,265.29,13946.0,263.1258,263.5319,262.6701,262.8088,13946.0
2024-03-05 13:30:00,265.36,265.71,264.88,264.97,10536.0,262.8781,263.2248,262.4026,262.4918,10536.0
2024-03-05 14:00:00,264.88,265.54,264.88,265.16,13073.0,262.4026,263.0564,262.4026,262.68,13073.0
2024-03-05 14:30:00,265.21,265.24,263.28,263.71,24570.0,262.7295,262.7592,260.8176,261.2436,24570.0
2024-03-05 15:00:00,263.78,263.86,263.06,263.75,30263.0,261.3129,261.3922,260.5996,261.2832,30263.0
2024-03-05 15:30:00,263.57,265.06,263.5,264.98,129356.0,261.1049,262.5809,261.0355,262.5017,129356.0
2024-03-06 09:30:00,265.49,266.1,264.66,265.33,29716.0,263.0069,263.6112,262.1847,262.8484,29716.0
2024-03-06 10:00:00,265.2,265.98,264.23,265.69,35457.0,262.7196,263.4923,261.7587,263.205,35457.0
2024-03-06 10:30:00,265.69,266.43,265.5,266.36,23794.0,263.205,263.9381,263.0168,263.8688,23794.0
2024-03-06 11:00:00,266.29,267.02,266.28,266.85,25844.0,263.7994,264.5226,263.7895,264.3542,25844.0
2024-03-06 11:30:00,266.85,267.09,266.63,266.78,14867.0,264.3542,264.5919,264.1362,264.2848,14867.0
2024-03-06 12:00:00,266.71,267.68,266.71,267.36,20073.0,264.2155,265.1764,264.2155,264.8594,20073.0
2024-03-06 12:30:00,267.22,268.29,267.22,268.06,16863.0,264.7207,265.7807,264.7207,265.5529,16863.0
2024-03-06 13:00:00,268.03,268.13,267.19,267.63,9276.0,265.5231,265.6222,264.691,265.1269,9276.0
2024-03-06 13:30:00,267.66,267.71,266.77,267.5,17638.0,265.1566,265.2061,264.2749,264.9981,17638.0
2024-03-06 14:00:00,267.2,267.99,267.1,267.67,15280.0,264.7009,265.4835,264.6018,265.1665,15280.0
2024-03-06 14:30:00,267.66,267.87,267.16,267.81,15211.0,265.1566,265.3646,264.6613,265.3052,15211.0
2024-03-06 15:00:00,267.69,267.76,266.47,267.66,15081.0,265.1863,265.2557,263.9777,265.1566,15081.0
2024-03-06 15:30:00,267.66,268.14,267.27,267.5,78810.0,265.1566,265.6321,264.7703,264.9981,78810.0
2024-03-07 09:30:00,268.98,271.25,268.98,271.04,14187.0,266.4643,268.713,266.4643,268.505,14187.0
2024-03-07 10:00:00,270.86,271.59,270.48,270.58,11275.0,268.3267,269.0499,267.9502,268.0493,11275.0
2024-03-07 10:30:00,270.71,271.56,270.56,270.98,19752.0,268.1781,269.0201,268.0295,268.4456,19752.0
2024-03-07 11:00:00,271.2,271.2,269.5,269.99,19684.0,268.6635,268.6635,266.9794,267.4648,19684.0
2024-03-07 11:30:00,269.9,270.57,269.74,270.26,9106.0,267.3757,268.0394,267.2172,267.7323,9106.0
2024-03-07 12:00:00,270.19,271.27,270.05,271.07,10083.0,267.6629,268.7328,267.5243,268.5347,10083.0
2024-03-07 12:30:00,270.94,270.97,270.64,270.87,9890.0,268.4059,268.4357,268.1087,268.3366,9890.0
2024-03-07 13:00:00,270.95,271.0,270.6,270.76,7899.0,268.4158,268.4654,268.0691,268.2276,7899.0
2024-03-07 13:30:00,270.86,271.49,270.73,271.26,13745.0,268.3267,268.9508,268.1979,268.7229,13745.0
2024-03-07 14:00:00,271.26,271.49,270.88,271.04,14520.0,268.7229,268.9508,268.3465,268.505,14520.0
2024-03-07 14:30:00,270.98,271.5,270.85,270.96,13494.0,268.4456,268.9607,268.3168,268.4257,13494.0
2024-03-07 15:00:00,270.88,271.35,270.66,271.07,13243.0,268.3465,268.8121,268.1286,268.5347,13243.0
2024-03-07 15:30:00,271.02,271.73,270.85,271.18,75166.0,268.4852,269.1885,268.3168,268.6437,75166.0
2024-03-08 09:30:00,270.25,271.42,267.0,269.48,78722.0,267.7224,268.8814,264.5028,266.9596,78722.0
2024-03-08 10:00:00,269.23,269.7,268.29,268.66,33916.0,266.7119,267.1775,265.7807,266.1473,33916.0
2024-03-08 10:30:00,268.52,269.35,268.0,269.33,21369.0,266.0086,266.8308,265.4934,266.811,21369.0
2024-03-08 11:00:00,269.5,269.57,268.42,268.43,30483.0,266.9794,267.0487,265.9095,265.9194,30483.0
2024-03-08 11:30:00,268.43,268.77,267.14,267.31,22752.0,265.9194,266.2562,264.6415,264.8099,22752.0
2024-03-08 12:00:00,267.28,268.07,267.28,267.76,12439.0,264.7802,265.5628,264.7802,265.2557,12439.0
2024-03-08 12:30:00,267.64,268.13,266.64,266.96,17684.0,265.1368,265.6222,264.1461,264.4632,17684.0
2024-03-08 13:00:00,266.94,266.94,265.78,265.78,32044.0,264.4433,264.4433,263.2942,263.2942,32044.0
2024-03-08 13:30:00,265.78,266.06,264.86,265.09,28495.0,263.2942,263.5716,262.3828,262.6106,28495.0
2024-03-08 14:00:00,265.17,267.16,265.09,267.16,18510.0,262.6899,264.6613,262.6106,264.6613,18510.0
2024-03-08 14:30:00,267.22,268.03,267.15,267.53,11021.0,264.7207,265.5231,264.6514,265.0278,11021.0
2024-03-08 15:00:00,267.59,267.71,266.54,266.56,13052.0,265.0873,265.2061,264.0471,264.0669,13052.0
2024-03-08 15:30:00,266.4,267.34,266.4,266.7,101922.0,263.9084,264.8396,263.9084,264.2056,101922.0
2024-03-11 09:30:00,266.36,266.36,264.73,265.23,30284.0,263.8688,263.8688,262.254,262.7493,30284.0
2024-03-11 10:00:00,265.28,265.28,263.65,263.86,30072.0,262.7989,262.7989,261.1841,261.3922,30072.0
2024-03-11 10:30:00,263.92,264.85,263.92,264.39,40860.0,261.4516,262.3729,261.4516,261.9172,40860.0
2024-03-11 11:00:00,264.39,264.75,263.63,263.69,18330.0,261.9172,262.2738,261.1643,261.2237,18330.0
2024-03-11 11:30:00,263.59,264.01,263.04,263.94,32451.0,261.1247,261.5407,260.5798,261.4714,32451.0
2024-03-11 12:00:00,263.92,263.98,262.92,262.92,20148.0,261.4516,261.511,260.4609,260.4609,20148.0
2024-03-11 12:30:00,262.98,264.25,262.87,263.55,28471.0,260.5204,261.7785,260.4114,261.0851,28471.0
2024-03-11 13:00:00,263.51,264.1,263.17,264.01,16710.0,261.0454,261.6299,260.7086,261.5407,16710.0
2024-03-11 13:30:00,264.06,264.11,263.78,264.09,21744.0,261.5903,261.6398,261.3129,261.62,21744.0
2024-03-11 14:00:00,264.14,264.22,263.63,263.93,30568.0,261.6695,261.7488,261.1643,261.4615,30568.0
2024-03-11 14:30:00,263.97,264.58,263.97,264.26,29162.0,261.5011,262.1054,261.5011,261.7884,29162.0
2024-03-11 15:00:00,264.32,265.26,264.2,264.53,47399.0,261.8478,262.7791,261.729,262.0559,47399.0
2024-03-11 15:30:00,264.61,265.12,264.3,264.88,105612.0,262.1351,262.6404,261.828,262.4026,105612.0
2024-03-12 09:30:00,265.26,266.97,264.89,266.97,16029.0,262.7791,264.4731,262.4125,264.4731,16029.0
2024-03-12 10:00:00,267.19,267.58,266.69,267.58,16157.0,264.691,265.0774,264.1957,265.0774,16157.0
2024-03-12 10:30:00,267.36,267.66,267.08,267.32,19643.0,264.8594,265.1566,264.582,264.8198,19643.0
2024-03-12 11:00:00,267.44,267.72,267.17,267.17,15681.0,264.9387,265.216,264.6712,264.6712,15681.0
2024-03-12 11:30:00,267.11,268.21,267.02,268.04,9041.0,264.6118,265.7015,264.5226,265.5331,9041.0
2024-03-12 12:00:00,268.11,268.28,267.78,267.99,12278.0,265.6024,265.7708,265.2755,265.4835,12278.0
2024-03-12 12:30:00,267.99,268.38,267.55,268.29,13410.0,265.4835,265.8699,265.0476,265.7807,13410.0
2024-03-12 13:00:00,268.32,268.67,267.92,268.52,13713.0,265.8104,266.1572,265.4142,266.0086,13713.0
2024-03-12 13:30:00,268.59,268.91,268.44,268.88,7655.0,266.0779,266.3949,265.9293,266.3652,7655.0
2024-03-12 14:00:00,268.91,269.18,268.65,269.13,15315.0,266.3949,266.6624,266.1374,266.6129,15315.0
2024-03-12 14:30:00,269.2,269.43,268.73,269.34,18999.0,266.6822,266.9101,266.2166,266.8209,18999.0
2024-03-12 15:00:00,269.3,269.33,268.74,269.15,15806.0,266.7813,266.811,266.2265,266.6327,15806.0
2024-03-12 15:30:00,269.11,269.97,268.81,269.59,58045.0,266.593,267.445,266.2959,267.0686,58045.0
2024-03-13 09:30:00,269.43,270.65,269.41,269.41,14902.0,266.9101,268.1186,266.8902,266.8902,14902.0
2024-03-13 10:00:00,269.02,270.01,269.02,269.91,8694.0,266.5039,267.4846,266.5039,267.3856,8694.0
2024-03-13 10:30:00,269.84,269.94,269.3,269.49,7698.0,267.3162,267.4153,266.7813,266.9695,7698.0
2024-03-13 11:00:00,269.51,269.56,269.11,269.41,12645.0,266.9893,267.0388,266.593,266.8902,12645.0
2024-03-13 11:30:00,269.38,270.0,269.28,269.75,13967.0,266.8605,267.4747,266.7615,267.2271,13967.0
2024-03-13 12:00:00,269.85,270.1,269.24,269.43,10079.0,267.3261,267.5738,266.7218,266.9101,10079.0
2024-03-13 12:30:00,269.51,270.14,269.51,270.08,7749.0,266.9893,267.6134,266.9893,267.554,7749.0
2024-03-13 13:00:00,270.13,270.32,269.75,270.13,11583.0,267.6035,267.7917,267.2271,267.6035,11583.0
2024-03-13 13:30:00,270.12,270.29,269.78,270.21,8374.0,267.5936,267.762,267.2568,267.6828,8374.0
2024-03-13 14:00:00,270.13,270.25,269.82,270.12,10181.0,267.6035,267.7224,267.2964,267.5936,10181.0
2024-03-13 14:30:00,269.91,270.0,269.24,269.34,7699.0,267.3856,267.4747,266.7218,266.8209,7699.0
2024-03-13 15:00:00,269.24,269.31,268.37,268.65,11983.0,266.7218,266.7912,265.86,266.1374,11983.0
2024-03-13 15:30:00,268.74,269.42,268.54,269.32,91793.0,266.2265,266.9001,266.0284,266.8011,91793.0
2024-03-14 09:30:00,268.6,270.74,268.6,270.03,15870.0,266.0878,268.2078,266.0878,267.5044,15870.0
2024-03-14 10:00:00,269.77,271.13,269.77,270.28,62719.0,267.2469,268.5942,267.2469,267.7521,62719.0
2024-03-14 10:30:00,270.46,270.56,269.63,270.12,31388.0,267.9304,268.0295,267.1082,267.5936,31388.0
2024-03-14 11:00:00,270.2,270.72,269.61,269.94,32453.0,267.6729,268.188,267.0884,267.4153,32453.0
2024-03-14 11:30:00,270.31,270.99,269.81,270.99,9754.0,267.7818,268.4555,267.2865,268.4555,9754.0
2024-03-14 12:00:00,270.89,270.97,270.33,270.86,8686.0,268.3564,268.4357,267.8016,268.3267,8686.0
2024-03-14 12:30:00,270.73,271.72,270.7,271.32,33930.0,268.1979,269.1786,268.1682,268.7824,33930.0
2024-03-14 13:00:00,271.4,271.48,270.78,270.78,9885.0,268.8616,268.9409,268.2474,268.2474,9885.0
2024-03-14 13:30:00,270.74,272.16,270.5,271.96,13021.0,268.2078,269.6145,267.97,269.4164,13021.0
2024-03-14 14:00:00,271.82,272.73,271.82,272.48,25397.0,269.2777,270.1792,269.2777,269.9315,25397.0
2024-03-14 14:30:00,272.35,272.54,271.95,272.11,18675.0,269.8027,269.991,269.4065,269.565,18675.0
2024-03-14 15:00:00,272.2,272.28,270.95,270.96,20604.0,269.6541,269.7334,268.4158,268.4257,20604.0
2024-03-14 15:30:00,270.88,271.28,269.77,270.72,149020.0,268.3465,268.7428,267.2469,268.188,149020.0
2024-03-15 09:30:00,268.84,271.6,268.84,269.88,159779.0,266.3256,269.0598,266.3256,267.3558,159779.0
2024-03-15 10:00:00,269.99,270.66,269.43,270.57,16898.0,267.4648,268.1286,266.9101,268.0394,16898.0
2024-03-15 10:30:00,270.56,270.57,269.66,269.68,28400.0,268.0295,268.0394,267.1379,267.1577,28400.0
2024-03-15 11:00:00,269.78,270.12,268.83,269.71,63129.0,267.2568,267.5936,266.3157,267.1874,63129.0
2024-03-15 11:30:00,269.62,269.71,267.89,267.94,30383.0,267.0983,267.1874,265.3845,265.434,30383.0
2024-03-15 12:00:00,268.0,268.49,267.1,267.13,36482.0,265.4934,265.9788,264.6018,264.6316,36482.0
2024-03-15 12:30:00,267.15,267.52,266.83,267.1,45152.0,264.6514,265.0179,264.3344,264.6018,45152.0
2024-03-15 13:00:00,267.17,268.44,267.17,268.37,22736.0,264.6712,265.9293,264.6712,265.86,22736.0
2024-03-15 13:30:00,268.37,268.75,268.13,268.56,20655.0,265.86,266.2364,265.6222,266.0482,20655.0
2024-03-15 14:00:00,268.56,268.75,267.72,267.78,21170.0,266.0482,266.2364,265.216,265.2755,21170.0
2024-03-15 14:30:00,267.77,268.18,266.83,266.87,37649.0,265.2656,265.6717,264.3344,264.374,37649.0
2024-03-15 15:00:00,266.83,267.91,266.83,267.54,32378.0,264.3344,265.4043,264.3344,265.0377,32378.0
2024-03-15 15:30:00,267.54,267.59,266.55,266.92,170991.0,265.0377,265.0873,264.057,264.4235,170991.0
2024-03-18 09:30:00,267.85,269.55,267.55,267.97,17635.0,265.3448,267.0289,265.0476,265.4637,17635.0
2024-03-18 10:00:00,268.16,269.73,267.75,269.31,16746.0,265.6519,267.2072,265.2458,266.7912,16746.0
2024-03-18 10:30:00,269.31,269.88,269.17,269.69,8309.0,266.7912,267.3558,266.6525,267.1676,8309.0
2024-03-18 11:00:00,269.69,269.98,268.99,269.19,11723.0,267.1676,267.4549,266.4742,266.6723,11723.0
2024-03-18 11:30:00,269.12,269.29,268.51,268.88,7395.0,266.603,266.7714,265.9987,266.3652,7395.0
2024-03-18 12:00:00,268.88,269.98,268.42,269.91,10643.0,266.3652,267.4549,265.9095,267.3856,10643.0
2024-03-18 12:30:00,269.95,269.95,269.24,269.5,11183.0,267.4252,267.4252,266.7218,266.9794,11183.0
2024-03-18 13:00:00,269.53,270.2,269.47,270.14,8334.0,267.0091,267.6729,266.9497,267.6134,8334.0
2024-03-18 13:30:00,270.25,270.25,269.41,269.82,9302.0,267.7224,267.7224,266.8902,267.2964,9302.0
2024-03-18 14:00:00,269.78,269.83,268.94,269.32,13176.0,267.2568,267.3063,266.4246,266.8011,13176.0
2024-03-18 14:30:00,269.45,269.71,268.92,269.57,13259.0,266.9299,267.1874,266.4048,267.0487,13259.0
2024-03-18 15:00:00,269.63,269.97,269.52,269.62,11397.0,267.1082,267.445,266.9992,267.0983,11397.0
2024-03-18 15:30:00,269.51,269.82,268.98,269.52,126586.0,266.9893,267.2964,266.4643,266.9992,126586.0
2024-03-19 09:30:00,266.83,270.0,266.83,268.52,40545.0,264.3344,267.4747,264.3344,266.0086,40545.0
2024-03-19 10:00:00,268.32,269.32,268.07,268.18,38822.0,265.8104,266.8011,265.5628,265.6717,38822.0
2024-03-19 10:30:00,268.58,268.67,267.94,268.4,23901.0,266.068,266.1572,265.434,265.8897,23901.0
2024-03-19 11:00:00,268.4,269.09,268.05,269.05,53264.0,265.8897,266.5732,265.543,266.5336,53264.0
2024-03-19 11:30:00,269.14,269.88,268.94,269.88,30887.0,266.6228,267.3558,266.4246,267.3558,30887.0
2024-03-19 12:00:00,269.9,271.17,269.81,270.79,37714.0,267.3757,268.6338,267.2865,268.2573,37714.0
2024-03-19 12:30:00,270.85,271.72,270.78,271.4,22631.0,268.3168,269.1786,268.2474,268.8616,22631.0
2024-03-19 13:00:00,271.4,271.81,270.53,270.86,24024.0,268.8616,269.2678,267.9998,268.3267,24024.0
2024-03-19 13:30:00,270.93,271.11,270.44,270.44,24188.0,268.396,268.5743,267.9106,267.9106,24188.0
2024-03-19 14:00:00,270.51,270.72,270.17,270.45,20167.0,267.98,268.188,267.6431,267.9205,20167.0
2024-03-19 14:30:00,270.45,270.72,270.07,270.3,23309.0,267.9205,268.188,267.5441,267.7719,23309.0
2024-03-19 15:00:00,270.26,270.67,269.85,269.9,39906.0,267.7323,268.1385,267.3261,267.3757,39906.0
2024-03-19 15:30:00,269.9,270.36,268.83,269.01,171487.0,267.3757,267.8314,266.3157,266.494,171487.0
2024-03-20 09:30:00,269.8,271.12,268.96,270.65,24101.0,267.2766,268.5842,266.4445,268.1186,24101.0
2024-03-20 10:00:00,270.59,271.94,270.29,271.83,24940.0,268.0592,269.3966,267.762,269.2876,24940.0
2024-03-20 10:30:00,271.81,272.2,271.37,272.1,20088.0,269.2678,269.6541,268.8319,269.5551,20088.0
2024-03-20 11:00:00,272.01,272.25,271.65,272.24,30057.0,269.4659,269.7037,269.1093,269.6938,30057.0
2024-03-20 11:30:00,272.25,272.26,271.06,271.06,18186.0,269.7037,269.7136,268.5248,268.5248,18186.0
2024-03-20 12:00:00,271.16,271.29,270.8,270.95,9540.0,268.6239,268.7527,268.2672,268.4158,9540.0
2024-03-20 12:30:00,270.84,271.71,270.6,271.55,12442.0,268.3069,269.1687,268.0691,269.0102,12442.0
2024-03-20 13:00:00,271.55,271.71,271.21,271.42,12535.0,269.0102,269.1687,268.6734,268.8814,12535.0
2024-03-20 13:30:00,271.56,271.56,270.89,270.96,13131.0,269.0201,269.0201,268.3564,268.4257,13131.0
2024-03-20 14:00:00,271.05,272.08,270.65,271.01,34760.0,268.5149,269.5353,268.1186,268.4753,34760.0
2024-03-20 14:30:00,271.23,271.64,270.4,271.13,28903.0,268.6932,269.0994,267.871,268.5942,28903.0
2024-03-20 15:00:00,271.36,272.0,271.1,272.0,35349.0,268.822,269.456,268.5644,269.456,35349.0
2024-03-20 15:30:00,272.1,272.13,271.25,271.81,102957.0,269.5551,269.5848,268.713,269.2678,102957.0
2024-03-21 09:30:00,272.45,272.75,270.37,272.17,65487.0,269.9018,270.199,267.8413,269.6244,65487.0
2024-03-21 10:00:00,272.34,272.95,272.05,272.65,19713.0,269.7928,270.3971,269.5056,270.0999,19713.0
2024-03-21 10:30:00,272.65,273.17,272.27,272.31,59742.0,270.0999,270.6151,269.7235,269.7631,59742.0
2024-03-21 11:00:00,272.31,272.66,271.5,272.4,99853.0,269.7631,270.1098,268.9607,269.8523,99853.0
2024-03-21 11:30:00,272.34,273.08,272.32,272.93,20127.0,269.7928,270.5259,269.773,270.3773,20127.0
2024-03-21 12:00:00,272.92,274.2,272.85,273.91,15127.0,270.3674,271.6354,270.2981,271.3482,15127.0
2024-03-21 12:30:00,273.95,274.15,273.48,274.15,6873.0,271.3878,271.5859,270.9222,271.5859,6873.0
2024-03-21 13:00:00,274.08,274.35,273.64,274.3,8199.0,271.5166,271.784,271.0807,271.7345,8199.0
2024-03-21 13:30:00,274.22,274.8,274.22,274.65,9951.0,271.6553,272.2298,271.6553,272.0812,9951.0
2024-03-21 14:00:00,274.62,275.29,274.58,275.29,13627.0,272.0515,272.7152,272.0119,272.7152,13627.0
2024-03-21 14:30:00,275.25,275.25,274.18,274.56,9188.0,272.6756,272.6756,271.6156,271.9921,9188.0
2024-03-21 15:00:00,274.74,275.35,274.4,275.19,18562.0,272.1704,272.7747,271.8336,272.6162,18562.0
2024-03-21 15:30:00,275.1,275.87,275.0,275.81,67770.0,272.527,273.2898,272.428,273.2304,67770.0
2024-03-22 09:30:00,274.8,275.15,273.5,273.58,12449.0,272.2298,272.5766,270.942,271.0212,12449.0
2024-03-22 10:00:00,273.84,274.09,273.3,273.81,16465.0,271.2788,271.5265,270.7439,271.2491,16465.0
2024-03-22 10:30:00,273.66,273.66,272.63,272.84,19463.0,271.1005,271.1005,270.0801,270.2882,19463.0
2024-03-22 11:00:00,272.79,273.5,272.78,272.98,17330.0,270.2386,270.942,270.2287,270.4269,17330.0
2024-03-22 11:30:00,273.09,273.4,272.43,272.65,27019.0,270.5358,270.8429,269.882,270.0999,27019.0
2024-03-22 12:00:00,272.71,272.89,272.26,272.78,19508.0,270.1594,270.3377,269.7136,270.2287,19508.0
2024-03-22 12:30:00,272.75,273.23,272.62,272.93,9356.0,270.199,270.6745,270.0702,270.3773,9356.0
2024-03-22 13:00:00,272.81,273.22,272.77,273.15,3667.0,270.2584,270.6646,270.2188,270.5953,3667.0
2024-03-22 13:30:00,273.21,273.5,272.85,273.49,4964.0,270.6547,270.942,270.2981,270.9321,4964.0
2024-03-22 14:00:00,273.58,273.76,273.25,273.6,7561.0,271.0212,271.1996,270.6943,271.0411,7561.0
2024-03-22 14:30:00,273.62,274.1,273.5,274.02,16012.0,271.0609,271.5364,270.942,271.4571,16012.0
2024-03-22 15:00:00,273.92,274.03,273.35,273.97,23118.0,271.3581,271.467,270.7934,271.4076,23118.0
2024-03-22 15:30:00,273.9,274.77,273.9,274.36,70878.0,271.3382,272.2001,271.3382,271.7939,70878.0
2024-03-25 09:30:00,274.49,274.69,274.07,274.08,6982.0,271.9227,272.1209,271.5067,271.5166,6982.0
2024-03-25 10:00:00,274.23,274.83,274.23,274.69,7931.0,271.6652,272.2595,271.6652,272.1209,7931.0
2024-03-25 10:30:00,274.56,274.56,272.68,273.08,6290.0,271.9921,271.9921,270.1297,270.5259,6290.0
2024-03-25 11:00:00,273.24,273.77,272.8,273.5,5994.0,270.6844,271.2095,270.2485,270.942,5994.0
2024-03-25 11:30:00,273.61,273.85,273.01,273.26,5190.0,271.051,271.2887,270.4566,270.7042,5190.0
2024-03-25 12:00:00,273.26,273.37,272.91,272.96,14358.0,270.7042,270.8132,270.3575,270.407,14358.0
2024-03-25 12:30:00,272.98,273.13,272.05,272.42,11632.0,270.4269,270.5754,269.5056,269.8721,11632.0
2024-03-25 13:00:00,272.48,272.74,272.29,272.29,3542.0,269.9315,270.1891,269.7433,269.7433,3542.0
2024-03-25 13:30:00,272.28,272.52,272.28,272.41,5632.0,269.7334,269.9712,269.7334,269.8622,5632.0
2024-03-25 14:00:00,272.47,272.57,272.3,272.56,3328.0,269.9216,270.0207,269.7532,270.0108,3328.0
2024-03-25 14:30:00,272.47,272.88,272.06,272.64,11182.0,269.9216,270.3278,269.5155,270.09,11182.0
2024-03-25 15:00:00,272.57,272.87,272.52,272.71,5878.0,270.0207,270.3179,269.9712,270.1594,5878.0
2024-03-25 15:30:00,272.77,273.3,272.5,272.68,62545.0,270.2188,270.7439,269.9513,270.1297,62545.0
2024-03-26 09:30:00,272.66,274.2,272.66,274.09,8492.0,270.1098,271.6354,270.1098,271.5265,8492.0
2024-03-26 10:00:00,274.03,274.47,273.82,273.94,8748.0,271.467,271.9029,271.259,271.3779,8748.0
2024-03-26 10:30:00,273.8,274.05,273.08,273.86,31375.0,271.2392,271.4868,270.5259,271.2986,31375.0
2024-03-26 11:00:00,273.86,274.4,273.59,274.4,14506.0,271.2986,271.8336,271.0311,271.8336,14506.0
2024-03-26 11:30:00,274.4,274.41,273.96,274.05,8092.0,271.8336,271.8435,271.3977,271.4868,8092.0
2024-03-26 12:00:00,274.05,274.85,273.71,274.56,13199.0,271.4868,272.2794,271.15,271.9921,13199.0
2024-03-26 12:30:00,274.58,274.58,274.08,274.51,5282.0,272.0119,272.0119,271.5166,271.9425,5282.0
2024-03-26 13:00:00,274.39,274.69,274.16,274.27,10529.0,271.8237,272.1209,271.5958,271.7048,10529.0
2024-03-26 13:30:00,274.38,274.68,274.08,274.19,16091.0,271.8138,272.111,271.5166,271.6255,16091.0
2024-03-26 14:00:00,274.34,275.23,274.33,275.15,12935.0,271.7741,272.6558,271.7642,272.5766,12935.0
2024-03-26 14:30:00,275.15,275.23,274.68,274.75,14239.0,272.5766,272.6558,272.111,272.1803,14239.0
2024-03-26 15:00:00,274.71,275.35,274.4,274.41,13624.0,272.1407,272.7747,271.8336,271.8435,13624.0
2024-03-26 15:30:00,274.42,275.04,273.86,274.04,59382.0,271.8534,272.4676,271.2986,271.4769,59382.0
2024-03-27 09:30:00,275.52,276.58,274.25,275.46,19307.0,272.9431,273.9932,271.685,272.8837,19307.0
2024-03-27 10:00:00,275.19,275.62,274.36,274.8,6312.0,272.6162,273.0422,271.7939,272.2298,6312.0
2024-03-27 10:30:00,274.95,275.28,274.42,274.91,8912.0,272.3784,272.7053,271.8534,272.3388,8912.0
2024-03-27 11:00:00,274.69,274.73,273.67,273.67,8609.0,272.1209,272.1605,271.1104,271.1104,8609.0
2024-03-27 11:30:00,273.83,274.0,272.0,272.08,19410.0,271.2689,271.4373,269.456,269.5353,19410.0
2024-03-27 12:00:00,272.0,272.96,271.74,272.78,21640.0,269.456,270.407,269.1985,270.2287,21640.0
2024-03-27 12:30:00,272.87,273.1,272.21,272.58,15897.0,270.3179,270.5457,269.6641,270.0306,15897.0
2024-03-27 13:00:00,272.79,272.79,271.68,271.93,12648.0,270.2386,270.2386,269.139,269.3867,12648.0
2024-03-27 13:30:00,272.08,272.95,271.93,272.78,12344.0,269.5353,270.3971,269.3867,270.2287,12344.0
2024-03-27 14:00:00,272.81,273.34,272.53,273.25,17300.0,270.2584,270.7835,269.9811,270.6943,17300.0
2024-03-27 14:30:00,273.22,273.59,273.02,273.15,5881.0,270.6646,271.0311,270.4665,270.5953,5881.0
2024-03-27 15:00:00,273.11,273.3,271.95,272.51,40642.0,270.5556,270.7439,269.4065,269.9612,40642.0
2024-03-27 15:30:00,272.53,273.56,272.43,272.82,130022.0,269.9811,271.0014,269.882,270.2683,130022.0
2024-03-28 09:30:00,273.48,273.91,271.42,273.43,16073.0,270.9222,271.3482,268.8814,270.8726,16073.0
2024-03-28 10:00:00,273.51,273.84,272.83,272.99,7586.0,270.9519,271.2788,270.2783,270.4368,7586.0
2024-03-28 10:30:00,273.13,273.78,272.93,273.69,9612.0,270.5754,271.2194,270.3773,271.1302,9612.0
2024-03-28 11:00:00,273.64,274.14,273.41,273.69,14704.0,271.0807,271.576,270.8528,271.1302,14704.0
2024-03-28 11:30:00,273.72,274.8,273.71,273.81,41911.0,271.1599,272.2298,271.15,271.2491,41911.0
2024-03-28 12:00:00,273.78,273.95,273.39,273.55,9268.0,271.2194,271.3878,270.833,270.9915,9268.0
2024-03-28 12:30:00,273.55,273.55,273.12,273.41,5898.0,270.9915,270.9915,270.5655,270.8528,5898.0
2024-03-28 13:00:00,273.29,273.58,273.1,273.29,7506.0,270.734,271.0212,270.5457,270.734,7506.0
2024-03-28 13:30:00,273.23,273.51,273.17,273.47,5068.0,270.6745,270.9519,270.6151,270.9123,5068.0
2024-03-28 14:00:00,273.24,273.5,273.2,273.3,6123.0,270.6844,270.942,270.6448,270.7439,6123.0
2024-03-28 14:30:00,273.19,273.58,273.04,273.56,9261.0,270.6349,271.0212,270.4863,271.0014,9261.0
2024-03-28 15:00:00,273.64,273.86,273.45,273.74,13221.0,271.0807,271.2986,270.8925,271.1797,13221.0
2024-03-28 15:30:00,273.72,273.92,272.68,272.68,94919.0,271.1599,271.3581,270.1297,270.1297,94919.0
2024-04-01 09:30:00,273.11,273.11,270.47,271.53,8333.0,270.5556,270.5556,267.9403,268.9904,8333.0
2024-04-01 10:00:00,271.42,271.75,270.31,270.57,14524.0,268.8814,269.2084,267.7818,268.0394,14524.0
2024-04-01 10:30:00,270.75,270.85,270.24,270.65,15040.0,268.2177,268.3168,267.7125,268.1186,15040.0
2024-04-01 11:00:00,270.61,271.4,270.61,271.05,15031.0,268.079,268.8616,268.079,268.5149,15031.0
2024-04-01 11:30:00,270.95,270.95,270.35,270.7,19658.0,268.4158,268.4158,267.8215,268.1682,19658.0
2024-04-01 12:00:00,270.57,270.96,270.47,270.64,6313.0,268.0394,268.4257,267.9403,268.1087,6313.0
2024-04-01 12:30:00,270.71,270.9,270.23,270.28,8484.0,268.1781,268.3663,267.7026,267.7521,8484.0
2024-04-01 13:00:00,270.22,270.22,269.76,269.99,8491.0,267.6927,267.6927,267.237,267.4648,8491.0
2024-04-01 13:30:00,270.04,270.49,270.0,270.29,6090.0,267.5144,267.9601,267.4747,267.762,6090.0
2024-04-01 14:00:00,270.17,270.89,270.17,270.24,8359.0,267.6431,268.3564,267.6431,267.7125,8359.0
2024-04-01 14:30:00,270.19,270.47,269.9,270.05,14886.0,267.6629,267.9403,267.3757,267.5243,14886.0
2024-04-01 15:00:00,270.01,270.02,269.64,269.64,22154.0,267.4846,267.4945,267.1181,267.1181,22154.0
2024-04-01 15:30:00,269.6,270.23,269.56,269.62,82103.0,267.0785,267.7026,267.0388,267.0983,82103.0
2024-04-02 09:30:00,269.73,270.46,264.16,265.48,64848.0,267.2072,267.9304,261.6893,262.997,64848.0
2024-04-02 10:00:00,265.3,265.93,264.46,265.65,41720.0,262.8187,263.4428,261.9865,263.1654,41720.0
2024-04-02 10:30:00,265.75,266.61,265.33,265.36,37250.0,263.2645,264.1164,262.8484,262.8781,37250.0
2024-04-02 11:00:00,265.38,265.87,265.23,265.76,13602.0,262.8979,263.3834,262.7493,263.2744,13602.0
2024-04-02 11:30:00,265.66,266.22,265.1,265.68,20111.0,263.1753,263.7301,262.6206,263.1951,20111.0
2024-04-02 12:00:00,265.72,266.29,265.6,266.29,24169.0,263.2348,263.7994,263.1159,263.7994,24169.0
2024-04-02 12:30:00,266.41,267.4,266.39,267.37,9278.0,263.9183,264.899,263.8985,264.8693,9278.0
2024-04-02 13:00:00,267.32,267.34,265.93,266.09,11624.0,264.8198,264.8396,263.4428,263.6013,11624.0
2024-04-02 13:30:00,266.14,266.21,265.72,265.99,16124.0,263.6508,263.7202,263.2348,263.5022,16124.0
2024-04-02 14:00:00,265.97,266.78,265.96,266.53,13692.0,263.4824,264.2848,263.4725,264.0372,13692.0
2024-04-02 14:30:00,266.45,266.66,266.12,266.48,10034.0,263.9579,264.166,263.631,263.9876,10034.0
2024-04-02 15:00:00,266.48,266.9,266.33,266.8,13729.0,263.9876,264.4037,263.839,264.3047,13729.0
2024-04-02 15:30:00,266.88,267.25,266.13,266.25,116266.0,264.3839,264.7504,263.6409,263.7598,116266.0
2024-04-03 09:30:00,266.16,267.17,265.75,266.23,27803.0,263.6706,264.6712,263.2645,263.74,27803.0
2024-04-03 10:00:00,266.34,267.88,266.34,267.56,11962.0,263.849,265.3746,263.849,265.0575,11962.0
2024-04-03 10:30:00,267.67,268.55,267.66,268.31,13418.0,265.1665,266.0383,265.1566,265.8005,13418.0
2024-04-03 11:00:00,268.28,268.85,267.97,268.71,7768.0,265.7708,266.3355,265.4637,266.1968,7768.0
2024-04-03 11:30:00,268.77,269.06,268.58,268.8,14043.0,266.2562,266.5435,266.068,266.2859,14043.0
2024-04-03 12:00:00,268.51,269.04,268.44,268.75,17122.0,265.9987,266.5237,265.9293,266.2364,17122.0
2024-04-03 12:30:00,268.75,269.63,268.26,269.3,11921.0,266.2364,267.1082,265.751,266.7813,11921.0
2024-04-03 13:00:00,269.41,269.8,269.28,269.76,19809.0,266.8902,267.2766,266.7615,267.237,19809.0
2024-04-03 13:30:00,269.77,269.8,269.46,269.46,7739.0,267.2469,267.2766,266.9398,266.9398,7739.0
2024-04-03 14:00:00,269.5,269.65,269.12,269.21,10831.0,266.9794,267.128,266.603,266.6921,10831.0
2024-04-03 14:30:00,269.08,269.22,268.57,268.72,11914.0,266.5633,266.702,266.0581,266.2067,11914.0
2024-04-03 15:00:00,268.62,268.9,267.69,268.16,16515.0,266.1076,266.385,265.1863,265.6519,16515.0
2024-04-03 15:30:00,268.27,269.17,268.2,268.77,81484.0,265.7609,266.6525,265.6916,266.2562,81484.0
2024-04-04 09:30:00,270.95,271.76,270.37,271.23,16196.0,268.4158,269.2183,267.8413,268.6932,16196.0
2024-04-04 10:00:00,271.0,272.51,270.75,272.51,8312.0,268.4654,269.9612,268.2177,269.9612,8312.0
2024-04-04 10:30:00,272.47,272.77,271.84,272.22,20224.0,269.9216,270.2188,269.2975,269.674,20224.0
2024-04-04 11:00:00,272.17,272.18,271.12,271.54,11014.0,269.6244,269.6343,268.5842,269.0003,11014.0
2024-04-04 11:30:00,271.47,271.5,271.18,271.31,3945.0,268.931,268.9607,268.6437,268.7725,3945.0
2024-04-04 12:00:00,271.3,271.53,270.83,270.86,2489.0,268.7626,268.9904,268.297,268.3267,2489.0
2024-04-04 12:30:00,270.86,270.86,270.54,270.7,6478.0,268.3267,268.3267,268.0097,268.1682,6478.0
2024-04-04 13:00:00,270.71,270.71,270.37,270.44,7251.0,268.1781,268.1781,267.8413,267.9106,7251.0
2024-04-04 13:30:00,270.42,270.64,269.97,270.17,11477.0,267.8908,268.1087,267.445,267.6431,11477.0
2024-04-04 14:00:00,270.19,270.44,268.48,268.48,12007.0,267.6629,267.9106,265.9689,265.9689,12007.0
2024-04-04 14:30:00,268.11,268.11,266.7,266.74,10137.0,265.6024,265.6024,264.2056,264.2452,10137.0
2024-04-04 15:00:00,266.76,267.44,265.62,265.62,19485.0,264.265,264.9387,263.1357,263.1357,19485.0
2024-04-04 15:30:00,265.74,266.57,265.5,265.89,82236.0,263.2546,264.0768,263.0168,263.4032,82236.0
2024-04-05 09:30:00,267.19,268.73,267.19,268.54,10723.0,264.691,266.2166,264.691,266.0284,10723.0
2024-04-05 10:00:00,268.67,269.01,268.22,268.72,4209.0,266.1572,266.494,265.7114,266.2067,4209.0
2024-04-05 10:30:00,268.71,269.2,268.44,269.05,12961.0,266.1968,266.6822,265.9293,266.5336,12961.0
2024-04-05 11:00:00,269.0,270.21,268.5,270.2,7857.0,266.4841,267.6828,265.9888,267.6729,7857.0
2024-04-05 11:30:00,270.18,270.24,269.65,269.96,8384.0,267.653,267.7125,267.128,267.4351,8384.0
2024-04-05 12:00:00,269.98,270.72,269.96,270.5,12653.0,267.4549,268.188,267.4351,267.97,12653.0
2024-04-05 12:30:00,270.47,270.48,270.12,270.47,6896.0,267.9403,267.9502,267.5936,267.9403,6896.0
2024-04-05 13:00:00,270.44,270.45,269.59,269.84,5999.0,267.9106,267.9205,267.0686,267.3162,5999.0
2024-04-05 13:30:00,269.86,269.94,269.13,269.7,9628.0,267.336,267.4153,266.6129,267.1775,9628.0
2024-04-05 14:00:00,269.35,270.58,269.23,270.06,10652.0,266.8308,268.0493,266.7119,267.5342,10652.0
2024-04-05 14:30:00,270.18,270.5,270.03,270.47,11518.0,267.653,267.97,267.5044,267.9403,11518.0
2024-04-05 15:00:00,270.4,270.59,270.11,270.39,15119.0,267.871,268.0592,267.5837,267.8611,15119.0
2024-04-05 15:30:00,270.4,270.87,270.14,270.14,73296.0,267.871,268.3366,267.6134,267.6134,73296.0
2024-04-08 09:30:00,270.52,271.43,269.38,270.3,25581.0,267.9899,268.8913,266.8605,267.7719,25581.0
2024-04-08 10:00:00,270.08,270.88,269.55,270.88,15267.0,267.554,268.3465,267.0289,268.3465,15267.0
2024-04-08 10:30:00,270.88,271.25,270.39,271.01,14537.0,268.3465,268.713,267.8611,268.4753,14537.0
2024-04-08 11:00:00,271.06,271.53,270.64,271.13,12619.0,268.5248,268.9904,268.1087,268.5942,12619.0
2024-04-08 11:30:00,271.01,271.1,270.34,270.61,10795.0,268.4753,268.5644,267.8115,268.079,10795.0
2024-04-08 12:00:00,270.63,271.01,270.44,271.01,6804.0,268.0988,268.4753,267.9106,268.4753,6804.0
2024-04-08 12:30:00,270.97,271.62,270.86,271.25,13425.0,268.4357,269.0796,268.3267,268.713,13425.0
2024-04-08 13:00:00,271.24,271.47,271.21,271.44,6512.0,268.7031,268.931,268.6734,268.9013,6512.0
2024-04-08 13:30:00,271.44,271.54,271.23,271.45,6100.0,268.9013,269.0003,268.6932,268.9112,6100.0
2024-04-08 14:00:00,271.34,271.34,270.84,270.92,4770.0,268.8022,268.8022,268.3069,268.3861,4770.0
2024-04-08 14:30:00,270.91,271.2,270.78,271.2,5598.0,268.3762,268.6635,268.2474,268.6635,5598.0
2024-04-08 15:00:00,271.26,271.29,270.49,270.72,14697.0,268.7229,268.7527,267.9601,268.188,14697.0
2024-04-08 15:30:00,270.65,270.75,269.41,269.72,82772.0,268.1186,268.2177,266.8902,267.1973,82772.0
2024-04-09 09:30:00,269.55,270.23,266.33,266.8,14752.0,267.0289,267.7026,263.839,264.3047,14752.0
2024-04-09 10:00:00,266.58,266.8,264.99,265.0,31496.0,264.0867,264.3047,262.5116,262.5215,31496.0
2024-04-09 10:30:00,264.63,265.03,263.08,264.87,22676.0,262.1549,262.5512,260.6194,262.3927,22676.0
2024-04-09 11:00:00,264.96,265.78,264.81,265.14,14495.0,262.4819,263.2942,262.3333,262.6602,14495.0
2024-04-09 11:30:00,265.21,266.29,264.84,265.72,10195.0,262.7295,263.7994,262.363,263.2348,10195.0
2024-04-09 12:00:00,265.76,265.96,265.02,265.16,12211.0,263.2744,263.4725,262.5413,262.68,12211.0
2024-04-09 12:30:00,265.19,265.56,264.93,265.27,14199.0,262.7097,263.0763,262.4521,262.789,14199.0
2024-04-09 13:00:00,265.4,265.57,264.81,264.93,13920.0,262.9177,263.0862,262.3333,262.4521,13920.0
2024-04-09 13:30:00,265.07,265.33,264.42,264.42,14318.0,262.5908,262.8484,261.9469,261.9469,14318.0
2024-04-09 14:00:00,264.39,264.4,263.79,263.79,9558.0,261.9172,261.9271,261.3228,261.3228,9558.0
2024-04-09 14:30:00,263.77,264.17,263.41,264.1,12963.0,261.303,261.6993,260.9464,261.6299,12963.0
2024-04-09 15:00:00,263.96,266.28,263.86,266.25,13397.0,261.4912,263.7895,261.3922,263.7598,13397.0
2024-04-09 15:30:00,266.14,266.47,264.72,265.71,65559.0,263.6508,263.9777,262.2441,263.2248,65559.0
2024-04-10 09:30:00,260.8,264.94,259.08,263.29,73753.0,258.3608,262.462,256.6569,260.8275,73753.0
2024-04-10 10:00:00,263.44,265.17,263.21,264.56,48082.0,260.9761,262.6899,260.7482,262.0856,48082.0
2024-04-10 10:30:00,264.33,265.91,264.33,265.62,26015.0,261.8578,263.423,261.8578,263.1357,26015.0
2024-04-10 11:00:00,265.49,265.84,263.93,264.78,32232.0,263.0069,263.3536,261.4615,262.3035,32232.0
2024-04-10 11:30:00,264.85,265.22,264.32,264.49,32276.0,262.3729,262.7394,261.8478,262.0163,32276.0
2024-04-10 12:00:00,264.43,265.14,263.95,264.0,39286.0,261.9568,262.6602,261.4813,261.5308,39286.0
2024-04-10 12:30:00,264.07,264.67,263.84,264.52,18142.0,261.6002,262.1946,261.3723,262.046,18142.0
2024-04-10 13:00:00,264.45,265.46,263.62,265.0,19571.0,261.9766,262.9772,261.1544,262.5215,19571.0
2024-04-10 13:30:00,264.97,265.66,263.72,265.02,14759.0,262.4918,263.1753,261.2535,262.5413,14759.0
2024-04-10 14:00:00,265.09,265.33,264.02,264.21,16742.0,262.6106,262.8484,261.5507,261.7389,16742.0
2024-04-10 14:30:00,264.1,264.45,263.87,263.93,31339.0,261.6299,261.9766,261.4021,261.4615,31339.0
2024-04-10 15:00:00,263.98,264.97,263.87,264.63,16296.0,261.511,262.4918,261.4021,262.1549,16296.0
2024-04-10 15:30:00,264.44,264.77,263.81,264.37,75372.0,261.9667,262.2936,261.3426,261.8974,75372.0
2024-04-11 09:30:00,264.23,265.9,263.84,265.19,18360.0,261.7587,263.4131,261.3723,262.7097,18360.0
2024-04-11 10:00:00,265.26,265.26,264.22,264.47,15960.0,262.7791,262.7791,261.7488,261.9964,15960.0
2024-04-11 10:30:00,264.51,264.86,263.9,264.34,20190.0,262.0361,262.3828,261.4318,261.8677,20190.0
2024-04-11 11:00:00,264.16,265.16,264.07,264.83,22481.0,261.6893,262.68,261.6002,262.3531,22481.0
2024-04-11 11:30:00,264.76,265.53,264.52,265.53,11114.0,262.2837,263.0465,262.046,263.0465,11114.0
2024-04-11 12:00:00,265.57,266.14,265.25,265.88,18791.0,263.0862,263.6508,262.7692,263.3933,18791.0
2024-04-11 12:30:00,265.79,266.16,265.47,266.12,27508.0,263.3041,263.6706,262.9871,263.631,27508.0
2024-04-11 13:00:00,266.12,267.03,265.85,266.45,15561.0,263.631,264.5325,263.3635,263.9579,15561.0
2024-04-11 13:30:00,266.54,266.66,265.75,265.98,13013.0,264.0471,264.166,263.2645,263.4923,13013.0
2024-04-11 14:00:00,265.92,266.3,265.89,266.28,6465.0,263.4329,263.8093,263.4032,263.7895,6465.0
2024-04-11 14:30:00,266.14,266.81,266.14,266.59,7942.0,263.6508,264.3146,263.6508,264.0966,7942.0
2024-04-11 15:00:00,266.77,267.0,266.41,266.58,6665.0,264.2749,264.5028,263.9183,264.0867,6665.0
2024-04-11 15:30:00,266.52,266.92,265.4,265.42,48009.0,264.0273,264.4235,262.9177,262.9376,48009.0
2024-04-12 09:30:00,263.25,264.67,263.25,263.55,12200.0,260.7879,262.1946,260.7879,261.0851,12200.0
2024-04-12 10:00:00,263.33,263.86,262.96,263.54,24074.0,260.8671,261.3922,260.5006,261.0751,24074.0
2024-04-12 10:30:00,263.61,263.63,262.51,262.95,16977.0,261.1445,261.1643,260.0548,260.4907,16977.0
2024-04-12 11:00:00,262.96,264.35,262.96,264.35,7486.0,260.5006,261.8776,260.5006,261.8776,7486.0
2024-04-12 11:30:00,264.44,264.56,263.9,264.32,10711.0,261.9667,262.0856,261.4318,261.8478,10711.0
2024-04-12 12:00:00,264.32,264.34,262.99,262.99,17092.0,261.8478,261.8677,260.5303,260.5303,17092.0
2024-04-12 12:30:00,262.94,263.19,262.45,262.48,6730.0,260.4808,260.7284,259.9953,260.0251,6730.0
2024-04-12 13:00:00,262.55,262.73,261.98,261.99,6303.0,260.0944,260.2727,259.5297,259.5396,6303.0
2024-04-12 13:30:00,261.94,262.58,261.72,262.09,14066.0,259.4901,260.1241,259.2722,259.6387,14066.0
2024-04-12 14:00:00,262.06,262.95,261.82,262.73,16885.0,259.609,260.4907,259.3712,260.2727,16885.0
2024-04-12 14:30:00,262.83,262.84,262.13,262.15,10101.0,260.3718,260.3817,259.6783,259.6981,10101.0
2024-04-12 15:00:00,262.1,262.39,261.61,261.69,13823.0,259.6486,259.9359,259.1632,259.2424,13823.0
2024-04-12 15:30:00,261.6,262.91,261.29,262.88,54453.0,259.1533,260.451,258.8462,260.4213,54453.0
2024-04-15 09:30:00,268.41,268.41,264.69,265.24,25052.0,265.8996,265.8996,262.2144,262.7592,25052.0
2024-04-15 10:00:00,264.88,265.26,263.33,264.2,15249.0,262.4026,262.7791,260.8671,261.729,15249.0
2024-04-15 10:30:00,263.81,263.99,263.02,263.03,12168.0,261.3426,261.5209,260.56,260.5699,12168.0
2024-04-15 11:00:00,262.74,263.23,262.73,263.22,6090.0,260.2826,260.768,260.2727,260.7581,6090.0
2024-04-15 11:30:00,263.33,264.01,263.33,263.79,7285.0,260.8671,261.5407,260.8671,261.3228,7285.0
2024-04-15 12:00:00,263.83,264.02,262.82,262.82,8728.0,261.3624,261.5507,260.3619,260.3619,8728.0
2024-04-15 12:30:00,262.79,262.86,262.26,262.62,7766.0,260.3322,260.4015,259.8071,260.1637,7766.0
2024-04-15 13:00:00,262.46,262.82,261.14,261.14,3956.0,260.0052,260.3619,258.6976,258.6976,3956.0
2024-04-15 13:30:00,261.14,261.78,260.7,261.78,15282.0,258.6976,259.3316,258.2617,259.3316,15282.0
2024-04-15 14:00:00,261.57,261.79,260.63,260.95,12373.0,259.1236,259.3415,258.1924,258.5094,12373.0
2024-04-15 14:30:00,260.86,261.61,260.47,261.08,14833.0,258.4202,259.1632,258.0339,258.6382,14833.0
2024-04-15 15:00:00,261.05,261.09,260.3,260.57,19105.0,258.6084,258.6481,257.8654,258.1329,19105.0
2024-04-15 15:30:00,260.68,261.05,260.24,260.36,73297.0,258.2419,258.6084,257.806,257.9249,73297.0
2024-04-16 09:30:00,260.83,261.22,257.02,258.13,24398.0,258.3905,258.7768,254.6161,255.7157,24398.0
2024-04-16 10:00:00,258.08,259.65,257.81,258.75,22852.0,255.6662,257.2215,255.3987,256.3299,22852.0
2024-04-16 10:30:00,258.71,258.71,257.6,257.9,29127.0,256.2903,256.2903,255.1907,255.4879,29127.0
2024-04-16 11:00:00,257.99,259.44,257.98,259.19,13007.0,255.5771,257.0135,255.5671,256.7658,13007.0
2024-04-16 11:30:00,259.09,260.3,258.82,259.55,7243.0,256.6668,257.8654,256.3993,257.1225,7243.0
2024-04-16 12:00:00,259.31,259.62,258.98,259.49,5427.0,256.8847,257.1918,256.5578,257.063,5427.0
2024-04-16 12:30:00,259.66,259.8,259.09,259.5,5569.0,257.2314,257.3701,256.6668,257.0729,5569.0
2024-04-16 13:00:00,259.31,259.46,258.79,258.93,9042.0,256.8847,257.0333,256.3696,256.5083,9042.0
2024-04-16 13:30:00,259.08,259.16,257.9,258.24,9224.0,256.6569,256.7361,255.4879,255.8247,9224.0
2024-04-16 14:00:00,258.16,259.75,257.54,257.87,10404.0,255.7455,257.3206,255.1313,255.4582,10404.0
2024-04-16 14:30:00,258.0,259.29,257.81,259.29,12554.0,255.587,256.8649,255.3987,256.8649,12554.0
2024-04-16 15:00:00,259.31,259.44,258.96,259.01,22171.0,256.8847,257.0135,256.538,256.5875,22171.0
2024-04-16 15:30:00,258.91,259.35,258.17,258.56,95810.0,256.4884,256.9243,255.7554,256.1417,95810.0
2024-04-17 09:30:00,260.08,260.09,258.78,259.48,8198.0,257.6475,257.6574,256.3597,257.0531,8198.0
2024-04-17 10:00:00,260.09,260.09,258.44,259.22,10209.0,257.6574,257.6574,256.0228,256.7955,10209.0
2024-04-17 10:30:00,259.02,259.58,258.33,258.81,8876.0,256.5974,257.1522,255.9139,256.3894,8876.0
2024-04-17 11:00:00,258.99,259.36,258.64,258.81,10540.0,256.5677,256.9342,256.221,256.3894,10540.0
2024-04-17 11:30:00,258.67,258.71,257.84,258.4,5936.0,256.2507,256.2903,255.4285,255.9832,5936.0
2024-04-17 12:00:00,258.23,258.68,257.48,257.53,14537.0,255.8148,256.2606,255.0718,255.1214,14537.0
2024-04-17 12:30:00,257.36,257.4,256.07,256.84,19348.0,254.9529,254.9926,253.675,254.4378,19348.0
2024-04-17 13:00:00,256.83,257.56,256.44,257.35,16538.0,254.4279,255.1511,254.0415,254.943,16538.0
2024-04-17 13:30:00,257.54,258.6,257.21,258.46,18449.0,255.1313,256.1813,254.8043,256.0427,18449.0
2024-04-17 14:00:00,258.27,258.59,257.86,258.1,24269.0,255.8544,256.1714,255.4483,255.686,24269.0
2024-04-17 14:30:00,257.91,259.5,257.5,257.92,24137.0,255.4978,257.0729,255.0916,255.5077,24137.0
2024-04-17 15:00:00,257.93,258.54,257.42,257.79,35974.0,255.5176,256.1219,255.0124,255.3789,35974.0
2024-04-17 15:30:00,257.81,259.02,257.72,258.26,177018.0,255.3987,256.5974,255.3096,255.8445,177018.0
2024-04-18 09:30:00,260.26,260.26,257.92,258.08,17984.0,257.8258,257.8258,255.5077,255.6662,17984.0
2024-04-18 10:00:00,258.65,259.24,257.9,259.15,19049.0,256.2309,256.8154,255.4879,256.7262,19049.0
2024-04-18 10:30:00,259.42,259.55,258.6,258.7,14958.0,256.9937,257.1225,256.1813,256.2804,14958.0
2024-04-18 11:00:00,258.68,259.5,257.95,259.15,21424.0,256.2606,257.0729,255.5374,256.7262,21424.0
2024-04-18 11:30:00,259.16,259.35,258.5,259.12,14575.0,256.7361,256.9243,256.0823,256.6965,14575.0
2024-04-18 12:00:00,259.21,259.32,258.01,258.08,8270.0,256.7856,256.8946,255.5969,255.6662,8270.0
2024-04-18 12:30:00,257.98,257.98,256.77,257.02,5475.0,255.5671,255.5671,254.3685,254.6161,5475.0
2024-04-18 13:00:00,257.07,257.13,254.34,255.17,14348.0,254.6657,254.7251,251.9612,252.7834,14348.0
2024-04-18 13:30:00,255.25,255.25,254.56,254.8,8769.0,252.8627,252.8627,252.1791,252.4169,8769.0
2024-04-18 14:00:00,254.71,255.68,254.42,255.03,9657.0,252.3277,253.2887,252.0404,252.6447,9657.0
2024-04-18 14:30:00,255.0,255.46,254.72,254.9,8625.0,252.615,253.0707,252.3376,252.516,8625.0
2024-04-18 15:00:00,254.77,255.74,254.77,255.02,11948.0,252.3872,253.3481,252.3872,252.6348,11948.0
2024-04-18 15:30:00,255.21,256.13,254.8,255.03,62833.0,252.8231,253.7344,252.4169,252.6447,62833.0
2024-04-19 09:30:00,256.28,257.43,255.39,257.0,29443.0,253.883,255.0223,253.0014,254.5963,29443.0
2024-04-19 10:00:00,257.37,257.45,255.31,255.58,6613.0,254.9629,255.0421,252.9221,253.1896,6613.0
2024-04-19 10:30:00,255.67,256.1,255.05,255.59,5232.0,253.2788,253.7047,252.6645,253.1995,5232.0
2024-04-19 11:00:00,255.03,255.4,254.81,254.89,4565.0,252.6447,253.0113,252.4268,252.506,4565.0
2024-04-19 11:30:00,255.05,255.12,254.35,254.35,8292.0,252.6645,252.7339,251.9711,251.9711,8292.0
2024-04-19 12:00:00,254.4,254.7,253.11,253.25,24024.0,252.0206,252.3178,250.7427,250.8814,24024.0
2024-04-19 12:30:00,253.15,253.81,252.76,253.36,15035.0,250.7823,251.4361,250.396,250.9904,15035.0
2024-04-19 13:00:00,253.58,253.96,253.08,253.08,18219.0,251.2083,251.5847,250.713,250.713,18219.0
2024-04-19 13:30:00,253.27,254.27,253.0,253.69,8889.0,250.9012,251.8918,250.6337,251.3173,8889.0
2024-04-19 14:00:00,253.47,253.74,252.45,252.46,18108.0,251.0993,251.3668,250.0889,250.0988,18108.0
2024-04-19 14:30:00,252.48,252.64,251.4,251.87,24062.0,250.1186,250.2771,249.0487,249.5143,24062.0
2024-04-19 15:00:00,251.89,252.87,251.7,251.92,17632.0,249.5341,250.5049,249.3459,249.5638,17632.0
2024-04-19 15:30:00,251.94,252.35,251.32,252.05,94386.0,249.5836,249.9898,248.9694,249.6926,94386.0
2024-04-22 09:30:00,253.03,253.98,251.58,253.98,15519.0,250.6634,251.6046,249.227,251.6046,15519.0
2024-04-22 10:00:00,254.18,254.59,253.35,253.35,27724.0,251.8027,252.2089,250.9804,250.9804,27724.0
2024-04-22 10:30:00,253.15,253.49,252.59,252.65,9756.0,250.7823,251.1191,250.2276,250.287,9756.0
2024-04-22 11:00:00,252.52,253.17,251.91,252.3,11198.0,250.1582,250.8021,249.5539,249.9403,11198.0
2024-04-22 11:30:00,252.35,253.1,252.13,253.07,8973.0,249.9898,250.7328,249.7719,250.7031,8973.0
2024-04-22 12:00:00,253.1,253.73,253.01,253.08,10479.0,250.7328,251.3569,250.6436,250.713,10479.0
2024-04-22 12:30:00,253.02,253.58,252.76,253.57,7957.0,250.6535,251.2083,250.396,251.1984,7957.0
2024-04-22 13:00:00,253.77,254.43,253.52,254.33,29246.0,251.3965,252.0503,251.1489,251.9513,29246.0
2024-04-22 13:30:00,254.42,255.55,254.41,255.5,8773.0,252.0404,253.1599,252.0305,253.1103,8773.0
2024-04-22 14:00:00,255.56,255.93,255.18,255.79,10727.0,253.1698,253.5363,252.7933,253.3976,10727.0
2024-04-22 14:30:00,255.94,256.13,254.74,255.5,27066.0,253.5462,253.7344,252.3574,253.1103,27066.0
2024-04-22 15:00:00,255.47,255.62,254.63,255.37,30264.0,253.0806,253.2292,252.2485,252.9816,30264.0
2024-04-22 15:30:00,255.27,255.28,254.12,254.48,56330.0,252.8825,252.8924,251.7432,252.0999,56330.0
2024-04-23 09:30:00,254.15,255.57,254.15,255.49,6940.0,251.773,253.1797,251.773,253.1004,6940.0
2024-04-23 10:00:00,255.34,258.27,255.34,257.98,23000.0,252.9518,255.8544,252.9518,255.5671,23000.0
2024-04-23 10:30:00,258.23,259.53,258.05,259.27,25573.0,255.8148,257.1026,255.6365,256.8451,25573.0
2024-04-23 11:00:00,259.17,259.17,258.31,258.65,14894.0,256.746,256.746,255.8941,256.2309,14894.0
2024-04-23 11:30:00,258.54,258.68,257.9,258.17,11223.0,256.1219,256.2606,255.4879,255.7554,11223.0
2024-04-23 12:00:00,258.02,258.67,257.97,258.6,6453.0,255.6068,256.2507,255.5572,256.1813,6453.0
2024-04-23 12:30:00,258.66,259.82,258.62,259.73,30343.0,256.2408,257.3899,256.2012,257.3008,30343.0
2024-04-23 13:00:00,259.64,259.79,259.19,259.65,11716.0,257.2116,257.3602,256.7658,257.2215,11716.0
2024-04-23 13:30:00,259.55,259.83,259.41,259.76,6526.0,257.1225,257.3998,256.9838,257.3305,6526.0
2024-04-23 14:00:00,259.75,260.01,259.37,259.61,13703.0,257.3206,257.5782,256.9441,257.1819,13703.0
2024-04-23 14:30:00,259.55,259.82,258.63,259.04,21905.0,257.1225,257.3899,256.2111,256.6172,21905.0
2024-04-23 15:00:00,259.07,259.09,258.1,258.31,41642.0,256.647,256.6668,255.686,255.8941,41642.0
2024-04-23 15:30:00,258.34,259.37,257.92,259.35,96347.0,255.9238,256.9441,255.5077,256.9243,96347.0
2024-04-24 09:30:00,258.21,259.96,257.63,258.74,22065.0,255.795,257.5286,255.2204,256.32,22065.0
2024-04-24 10:00:00,258.53,259.1,257.51,257.51,9711.0,256.112,256.6767,255.1015,255.1015,9711.0
2024-04-24 10:30:00,257.5,257.71,255.11,256.01,27381.0,255.0916,255.2997,252.724,253.6156,27381.0
2024-04-24 11:00:00,255.93,256.38,255.63,256.06,10233.0,253.5363,253.9821,253.2391,253.6651,10233.0
2024-04-24 11:30:00,256.01,256.44,255.2,255.5,8039.0,253.6156,254.0415,252.8131,253.1103,8039.0
2024-04-24 12:00:00,255.56,255.68,254.63,255.26,6699.0,253.1698,253.2887,252.2485,252.8726,6699.0
2024-04-24 12:30:00,255.1,255.1,253.76,254.91,12436.0,252.7141,252.7141,251.3866,252.5259,12436.0
2024-04-24 13:00:00,254.76,255.9,254.6,255.76,6263.0,252.3773,253.5066,252.2188,253.3679,6263.0
2024-04-24 13:30:00,255.82,256.88,255.82,256.77,4856.0,253.4273,254.4774,253.4273,254.3685,4856.0
2024-04-24 14:00:00,256.43,256.5,255.53,255.53,6796.0,254.0316,254.101,253.1401,253.1401,6796.0
2024-04-24 14:30:00,255.51,256.59,255.33,256.19,16883.0,253.1202,254.1901,252.9419,253.7939,16883.0
2024-04-24 15:00:00,256.13,256.92,256.06,256.59,13068.0,253.7344,254.5171,253.6651,254.1901,13068.0
2024-04-24 15:30:00,256.69,256.87,256.08,256.37,74836.0,254.2892,254.4675,253.6849,253.9722,74836.0
2024-04-25 09:30:00,253.99,253.99,250.77,252.34,50964.0,251.6145,251.6145,248.4246,249.9799,50964.0
2024-04-25 10:00:00,252.17,253.84,251.75,253.26,33629.0,249.8115,251.4659,249.3954,250.8913,33629.0
2024-04-25 10:30:00,253.19,253.53,252.33,253.53,29424.0,250.8219,251.1588,249.97,251.1588,29424.0
2024-04-25 11:00:00,253.65,254.79,253.65,254.66,17625.0,251.2776,252.407,251.2776,252.2782,17625.0
2024-04-25 11:30:00,254.77,255.54,254.54,255.47,14614.0,252.3872,253.15,252.1593,253.0806,14614.0
2024-04-25 12:00:00,255.5,256.85,255.42,256.85,5646.0,253.1103,254.4477,253.0311,254.4477,5646.0
2024-04-25 12:30:00,256.81,257.36,256.45,256.83,12337.0,254.4081,254.9529,254.0515,254.4279,12337.0
2024-04-25 13:00:00,257.0,257.46,256.86,257.32,7360.0,254.5963,255.052,254.4576,254.9133,7360.0
2024-04-25 13:30:00,257.29,258.67,257.29,258.26,9870.0,254.8836,256.2507,254.8836,255.8445,9870.0
2024-04-25 14:00:00,258.4,258.83,258.11,258.12,11453.0,255.9832,256.4092,255.6959,255.7058,11453.0
2024-04-25 14:30:00,257.97,258.7,257.75,258.18,10312.0,255.5572,256.2804,255.3393,255.7653,10312.0
2024-04-25 15:00:00,258.32,258.98,258.32,258.79,10497.0,255.904,256.5578,255.904,256.3696,10497.0
2024-04-25 15:30:00,258.88,258.99,258.05,258.53,102443.0,256.4587,256.5677,255.6365,256.112,102443.0
2024-04-26 09:30:00,258.99,260.26,258.99,259.93,12372.0,256.5677,257.8258,256.5677,257.4989,12372.0
2024-04-26 10:00:00,259.98,260.74,259.69,260.45,37270.0,257.5484,258.3013,257.2612,258.014,37270.0
2024-04-26 10:30:00,260.47,260.66,259.55,259.83,16849.0,258.0339,258.2221,257.1225,257.3998,16849.0
2024-04-26 11:00:00,259.84,260.4,258.82,259.38,13163.0,257.4097,257.9645,256.3993,256.9541,13163.0
2024-04-26 11:30:00,259.5,259.57,258.88,259.04,36139.0,257.0729,257.1423,256.4587,256.6172,36139.0
2024-04-26 12:00:00,259.13,259.86,258.79,259.86,21655.0,256.7064,257.4296,256.3696,257.4296,21655.0
2024-04-26 12:30:00,259.9,260.86,259.81,260.76,17273.0,257.4692,258.4202,257.38,258.3211,17273.0
2024-04-26 13:00:00,260.89,261.12,260.66,261.07,11186.0,258.4499,258.6778,258.2221,258.6282,11186.0
2024-04-26 13:30:00,261.06,261.84,260.78,261.79,10708.0,258.6183,259.391,258.341,259.3415,10708.0
2024-04-26 14:00:00,261.68,261.71,261.16,261.36,11609.0,259.2325,259.2623,258.7174,258.9155,11609.0
2024-04-26 14:30:00,261.38,261.49,261.2,261.3,13325.0,258.9353,259.0443,258.757,258.8561,13325.0
2024-04-26 15:00:00,261.29,261.68,261.27,261.63,15748.0,258.8462,259.2325,258.8264,259.183,15748.0
2024-04-26 15:30:00,261.56,261.7,260.91,261.2,94787.0,259.1137,259.2524,258.4697,258.757,94787.0
2024-04-29 09:30:00,261.29,262.33,260.67,260.82,39720.0,258.8462,259.8765,258.232,258.3806,39720.0
2024-04-29 10:00:00,260.85,262.16,260.64,261.98,43271.0,258.4103,259.7081,258.2023,259.5297,43271.0
2024-04-29 10:30:00,261.99,262.18,261.19,261.5,35601.0,259.5396,259.7279,258.7471,259.0542,35601.0
2024-04-29 11:00:00,261.51,262.59,261.2,262.31,32921.0,259.0641,260.134,258.757,259.8566,32921.0
2024-04-29 11:30:00,262.22,262.26,261.63,261.78,10132.0,259.7675,259.8071,259.183,259.3316,10132.0
2024-04-29 12:00:00,261.68,262.29,261.68,261.91,7942.0,259.2325,259.8368,259.2325,259.4604,7942.0
2024-04-29 12:30:00,261.91,262.18,261.45,262.05,9717.0,259.4604,259.7279,259.0047,259.5991,9717.0
2024-04-29 13:00:00,262.1,262.64,262.1,262.4,8314.0,259.6486,260.1836,259.6486,259.9458,8314.0
2024-04-29 13:30:00,262.37,262.37,261.63,261.63,5730.0,259.9161,259.9161,259.183,259.183,5730.0
2024-04-29 14:00:00,261.59,261.61,261.0,261.0,12668.0,259.1434,259.1632,258.5589,258.5589,12668.0
2024-04-29 14:30:00,260.83,261.16,260.5,261.05,24257.0,258.3905,258.7174,258.0636,258.6084,24257.0
2024-04-29 15:00:00,260.96,260.97,259.84,260.63,12086.0,258.5193,258.5292,257.4097,258.1924,12086.0
2024-04-29 15:30:00,260.62,261.77,260.55,261.48,63336.0,258.1825,259.3217,258.1131,259.0344,63336.0
2024-04-30 09:30:00,260.62,261.72,257.9,261.06,78378.0,258.1825,259.2722,255.4879,258.6183,78378.0
2024-04-30 10:00:00,261.23,264.1,261.23,262.04,31663.0,258.7867,261.6299,258.7867,259.5892,31663.0
2024-04-30 10:30:00,261.86,262.3,259.47,259.76,37697.0,259.4109,259.8467,257.0432,257.3305,37697.0
2024-04-30 11:00:00,259.74,259.99,258.02,258.87,32342.0,257.3107,257.5583,255.6068,256.4488,32342.0
2024-04-30 11:30:00,259.03,259.1,257.87,258.32,16739.0,256.6073,256.6767,255.4582,255.904,16739.0
2024-04-30 12:00:00,258.46,259.0,258.19,258.72,14275.0,256.0427,256.5776,255.7752,256.3002,14275.0
2024-04-30 12:30:00,258.58,258.95,258.12,258.27,12387.0,256.1615,256.5281,255.7058,255.8544,12387.0
2024-04-30 13:00:00,258.13,258.44,257.32,258.02,14694.0,255.7157,256.0228,254.9133,255.6068,14694.0
2024-04-30 13:30:00,257.97,258.89,257.88,258.89,6410.0,255.5572,256.4686,255.4681,256.4686,6410.0
2024-04-30 14:00:00,258.86,258.95,257.63,257.75,22219.0,256.4389,256.5281,255.2204,255.3393,22219.0
2024-04-30 14:30:00,257.8,258.48,257.7,258.1,14527.0,255.3888,256.0625,255.2898,255.686,14527.0
2024-04-30 15:00:00,258.22,258.85,258.06,258.42,20167.0,255.8049,256.429,255.6464,256.003,20167.0
2024-04-30 15:30:00,258.45,258.68,257.61,257.63,87692.0,256.0327,256.2606,255.2006,255.2204,87692.0
2024-05-01 09:30:00,257.53,258.54,256.16,257.54,17069.0,255.1214,256.1219,253.7642,255.1313,17069.0
2024-05-01 10:00:00,257.31,258.14,256.67,256.97,14875.0,254.9034,255.7256,254.2694,254.5666,14875.0
2024-05-01 10:30:00,257.05,257.78,257.0,257.73,22270.0,254.6458,255.369,254.5963,255.3195,22270.0
2024-05-01 11:00:00,257.83,258.0,256.88,257.23,14824.0,255.4185,255.587,254.4774,254.8242,14824.0
2024-05-01 11:30:00,257.32,257.88,256.96,257.29,16839.0,254.9133,255.4681,254.5567,254.8836,16839.0
2024-05-01 12:00:00,257.2,258.42,256.84,258.35,15374.0,254.7944,256.003,254.4378,255.9337,15374.0
2024-05-01 12:30:00,258.37,258.55,258.04,258.18,8321.0,255.9535,256.1318,255.6266,255.7653,8321.0
2024-05-01 13:00:00,258.24,258.79,257.84,258.6,6831.0,255.8247,256.3696,255.4285,256.1813,6831.0
2024-05-01 13:30:00,258.51,258.94,258.14,258.94,8738.0,256.0922,256.5182,255.7256,256.5182,8738.0
2024-05-01 14:00:00,258.85,259.85,258.76,259.67,30408.0,256.429,257.4197,256.3399,257.2413,30408.0
2024-05-01 14:30:00,259.61,263.03,258.21,262.79,60085.0,257.1819,260.5699,255.795,260.3322,60085.0
2024-05-01 15:00:00,262.92,263.76,262.12,262.28,37974.0,260.4609,261.2931,259.6684,259.8269,37974.0
2024-05-01 15:30:00,262.16,262.57,259.64,259.71,129720.0,259.7081,260.1142,257.2116,257.281,129720.0
2024-05-02 09:30:00,268.59,273.18,261.3,263.31,109789.0,266.0779,270.625,258.8561,260.8473,109789.0
2024-05-02 10:00:00,263.36,264.25,259.92,264.24,66047.0,260.8968,261.7785,257.489,261.7686,66047.0
2024-05-02 10:30:00,264.22,264.56,260.67,262.65,32428.0,261.7488,262.0856,258.232,260.1935,32428.0
2024-05-02 11:00:00,262.44,262.91,261.03,262.38,32390.0,259.9854,260.451,258.5886,259.926,32390.0
2024-05-02 11:30:00,262.44,264.21,262.04,263.49,35247.0,259.9854,261.7389,259.5892,261.0256,35247.0
2024-05-02 12:00:00,263.3,263.49,260.83,261.02,22460.0,260.8374,261.0256,258.3905,258.5787,22460.0
2024-05-02 12:30:00,260.99,263.5,260.75,263.33,44682.0,258.549,261.0355,258.3112,260.8671,44682.0
2024-05-02 13:00:00,263.49,264.82,263.42,264.75,36180.0,261.0256,262.3432,260.9563,262.2738,36180.0
2024-05-02 13:30:00,264.82,265.07,263.66,263.81,34278.0,262.3432,262.5908,261.194,261.3426,34278.0
2024-05-02 14:00:00,263.94,264.67,263.63,264.4,32322.0,261.4714,262.1946,261.1643,261.9271,32322.0
2024-05-02 14:30:00,264.58,264.97,264.24,264.58,31554.0,262.1054,262.4918,261.7686,262.1054,31554.0
2024-05-02 15:00:00,264.69,266.12,264.39,265.79,40011.0,262.2144,263.631,261.9172,263.3041,40011.0
2024-05-02 15:30:00,265.79,265.79,263.67,264.48,161951.0,263.3041,263.3041,261.2039,262.0064,161951.0
2024-05-03 09:30:00,265.55,268.14,264.29,265.13,48140.0,263.0663,265.6321,261.8181,262.6503,48140.0
2024-05-03 10:00:00,264.76,264.85,263.22,264.31,21565.0,262.2837,262.3729,260.7581,261.8379,21565.0
2024-05-03 10:30:00,264.79,264.79,262.5,262.59,19575.0,262.3135,262.3135,260.0449,260.134,19575.0
2024-05-03 11:00:00,262.53,263.43,262.37,263.38,15136.0,260.0746,260.9662,259.9161,260.9166,15136.0
2024-05-03 11:30:00,263.46,264.48,263.12,264.17,16969.0,260.9959,262.0064,260.6591,261.6993,16969.0
2024-05-03 12:00:00,264.27,264.27,263.64,264.14,14867.0,261.7983,261.7983,261.1742,261.6695,14867.0
2024-05-03 12:30:00,264.22,264.38,263.74,263.92,11230.0,261.7488,261.9073,261.2733,261.4516,11230.0
2024-05-03 13:00:00,263.96,264.75,263.96,264.75,9037.0,261.4912,262.2738,261.4912,262.2738,9037.0
2024-05-03 13:30:00,264.73,264.76,264.47,264.75,10566.0,262.254,262.2837,261.9964,262.2738,10566.0
2024-05-03 14:00:00,264.76,265.1,264.28,264.74,12396.0,262.2837,262.6206,261.8082,262.2639,12396.0
2024-05-03 14:30:00,264.76,264.91,264.52,264.63,10524.0,262.2837,262.4323,262.046,262.1549,10524.0
2024-05-03 15:00:00,264.55,264.85,264.07,264.17,15565.0,262.0757,262.3729,261.6002,261.6993,15565.0
2024-05-03 15:30:00,264.13,264.46,263.74,264.36,96787.0,261.6596,261.9865,261.2733,261.8875,96787.0
2024-05-06 09:30:00,267.08,267.75,265.01,266.22,14834.0,264.582,265.2458,262.5314,263.7301,14834.0
2024-05-06 10:00:00,266.39,267.36,265.42,266.53,13430.0,263.8985,264.8594,262.9376,264.0372,13430.0
2024-05-06 10:30:00,266.5,266.74,265.87,266.47,18603.0,264.0075,264.2452,263.3834,263.9777,18603.0
2024-05-06 11:00:00,266.47,266.72,265.91,266.44,11413.0,263.9777,264.2254,263.423,263.948,11413.0
2024-05-06 11:30:00,266.27,266.86,266.18,266.75,9172.0,263.7796,264.3641,263.6905,264.2551,9172.0
2024-05-06 12:00:00,266.57,266.59,266.09,266.5,9509.0,264.0768,264.0966,263.6013,264.0075,9509.0
2024-05-06 12:30:00,266.5,267.23,266.47,267.18,15094.0,264.0075,264.7306,263.9777,264.6811,15094.0
2024-05-06 13:00:00,267.05,267.42,266.6,266.63,9372.0,264.5523,264.9189,264.1065,264.1362,9372.0
2024-05-06 13:30:00,266.7,266.98,266.62,266.82,6612.0,264.2056,264.483,264.1263,264.3245,6612.0
2024-05-06 14:00:00,266.74,266.86,266.09,266.6,9514.0,264.2452,264.3641,263.6013,264.1065,9514.0
2024-05-06 14:30:00,266.75,266.8,266.08,266.22,12084.0,264.2551,264.3047,263.5914,263.7301,12084.0
2024-05-06 15:00:00,266.22,266.22,265.43,265.74,15604.0,263.7301,263.7301,262.9475,263.2546,15604.0
2024-05-06 15:30:00,265.8,266.84,265.77,266.84,66265.0,263.314,264.3443,263.2843,264.3443,66265.0
2024-05-07 09:30:00,268.05,269.0,265.92,266.97,37834.0,265.543,266.4841,263.4329,264.4731,37834.0
2024-05-07 10:00:00,267.14,267.23,266.22,266.59,4901.0,264.6415,264.7306,263.7301,264.0966,4901.0
2024-05-07 10:30:00,266.65,266.83,265.62,266.22,20363.0,264.1561,264.3344,263.1357,263.7301,20363.0
2024-05-07 11:00:00,266.38,266.38,265.74,265.88,6182.0,263.8886,263.8886,263.2546,263.3933,6182.0
2024-05-07 11:30:00,266.02,266.95,265.87,266.58,7414.0,263.5319,264.4533,263.3834,264.0867,7414.0
2024-05-07 12:00:00,266.55,267.33,266.5,267.14,16418.0,264.057,264.8297,264.0075,264.6415,16418.0
2024-05-07 12:30:00,267.08,267.26,266.64,266.74,10483.0,264.582,264.7604,264.1461,264.2452,10483.0
2024-05-07 13:00:00,266.79,266.89,266.55,266.72,6136.0,264.2947,264.3938,264.057,264.2254,6136.0
2024-05-07 13:30:00,266.72,266.83,266.04,266.05,9796.0,264.2254,264.3344,263.5518,263.5617,9796.0
2024-05-07 14:00:00,266.15,267.19,266.15,266.92,14453.0,263.6607,264.691,263.6607,264.4235,14453.0
2024-05-07 14:30:00,266.84,267.56,266.83,267.42,13745.0,264.3443,265.0575,264.3344,264.9189,13745.0
2024-05-07 15:00:00,267.42,268.34,267.32,268.18,14806.0,264.9189,265.8303,264.8198,265.6717,14806.0
2024-05-07 15:30:00,268.11,268.5,267.93,268.33,99571.0,265.6024,265.9888,265.4241,265.8203,99571.0
2024-05-08 09:30:00,268.0,268.79,267.7,268.29,11686.0,265.4934,266.276,265.1962,265.7807,11686.0
2024-05-08 10:00:00,268.13,268.13,267.17,267.89,7050.0,265.6222,265.6222,264.6712,265.3845,7050.0
2024-05-08 10:30:00,267.46,268.3,267.21,268.3,7236.0,264.9585,265.7906,264.7108,265.7906,7236.0
2024-05-08 11:00:00,268.19,268.21,267.5,267.5,5835.0,265.6817,265.7015,264.9981,264.9981,5835.0
2024-05-08 11:30:00,267.43,267.65,267.08,267.3,3374.0,264.9288,265.1467,264.582,264.8,3374.0
2024-05-08 12:00:00,267.4,267.67,267.14,267.21,3887.0,264.899,265.1665,264.6415,264.7108,3887.0
2024-05-08 12:30:00,267.07,267.29,266.78,267.09,7016.0,264.5721,264.7901,264.2848,264.5919,7016.0
2024-05-08 13:00:00,267.0,267.34,266.83,267.06,3209.0,264.5028,264.8396,264.3344,264.5622,3209.0
2024-05-08 13:30:00,267.11,267.3,267.07,267.14,3017.0,264.6118,264.8,264.5721,264.6415,3017.0
2024-05-08 14:00:00,267.11,267.62,267.01,267.55,3766.0,264.6118,265.117,264.5127,265.0476,3766.0
2024-05-08 14:30:00,267.37,267.54,267.12,267.17,3582.0,264.8693,265.0377,264.6217,264.6712,3582.0
2024-05-08 15:00:00,267.18,267.73,267.08,267.53,9403.0,264.6811,265.226,264.582,265.0278,9403.0
2024-05-08 15:30:00,267.49,268.0,266.35,267.92,65478.0,264.9882,265.4934,263.8589,265.4142,65478.0
2024-05-09 09:30:00,268.38,268.59,267.67,268.4,9752.0,265.8699,266.0779,265.1665,265.8897,9752.0
2024-05-09 10:00:00,268.42,269.79,268.41,269.35,9214.0,265.9095,267.2667,265.8996,266.8308,9214.0
2024-05-09 10:30:00,269.51,270.42,269.51,270.4,12401.0,266.9893,267.8908,266.9893,267.871,12401.0
2024-05-09 11:00:00,270.41,270.41,269.78,269.91,11184.0,267.8809,267.8809,267.2568,267.3856,11184.0
2024-05-09 11:30:00,269.93,269.98,269.24,269.6,8177.0,267.4054,267.4549,266.7218,267.0785,8177.0
2024-05-09 12:00:00,269.61,270.25,269.61,269.83,10246.0,267.0884,267.7224,267.0884,267.3063,10246.0
2024-05-09 12:30:00,269.86,270.07,269.74,269.89,7842.0,267.336,267.5441,267.2172,267.3658,7842.0
2024-05-09 13:00:00,269.83,270.27,269.79,270.19,7943.0,267.3063,267.7422,267.2667,267.6629,7943.0
2024-05-09 13:30:00,270.08,270.47,270.07,270.27,11432.0,267.554,267.9403,267.5441,267.7422,11432.0
2024-05-09 14:00:00,270.19,270.19,269.81,269.99,6619.0,267.6629,267.6629,267.2865,267.4648,6619.0
2024-05-09 14:30:00,269.94,270.52,269.9,270.21,14196.0,267.4153,267.9899,267.3757,267.6828,14196.0
2024-05-09 15:00:00,270.17,270.5,270.0,270.46,17629.0,267.6431,267.97,267.4747,267.9304,17629.0
2024-05-09 15:30:00,270.51,270.81,270.12,270.78,108081.0,267.98,268.2771,267.5936,268.2474,108081.0
2024-05-10 09:30:00,272.0,273.75,270.95,273.56,17534.0,269.456,271.1897,268.4158,271.0014,17534.0
2024-05-10 10:00:00,273.28,273.8,272.16,273.55,20144.0,270.724,271.2392,269.6145,270.9915,20144.0
2024-05-10 10:30:00,273.5,274.13,272.65,272.65,17767.0,270.942,271.5661,270.0999,270.0999,17767.0
2024-05-10 11:00:00,272.93,273.24,272.27,272.51,8533.0,270.3773,270.6844,269.7235,269.9612,8533.0
2024-05-10 11:30:00,272.49,272.89,272.21,272.79,14190.0,269.9414,270.3377,269.6641,270.2386,14190.0
2024-05-10 12:00:00,272.94,273.16,272.51,272.94,6754.0,270.3872,270.6052,269.9612,270.3872,6754.0
2024-05-10 12:30:00,273.01,273.88,272.96,273.84,10664.0,270.4566,271.3184,270.407,271.2788,10664.0
2024-05-10 13:00:00,273.83,273.86,272.73,272.93,9353.0,271.2689,271.2986,270.1792,270.3773,9353.0
2024-05-10 13:30:00,272.98,273.0,272.38,272.57,9439.0,270.4269,270.4467,269.8325,270.0207,9439.0
2024-05-10 14:00:00,272.57,273.04,272.34,272.96,13233.0,270.0207,270.4863,269.7928,270.407,13233.0
2024-05-10 14:30:00,272.82,272.85,272.36,272.62,17127.0,270.2683,270.2981,269.8127,270.0702,17127.0
2024-05-10 15:00:00,272.62,273.0,272.44,272.52,13100.0,270.0702,270.4467,269.8919,269.9712,13100.0
2024-05-10 15:30:00,272.58,272.58,271.88,271.88,42882.0,270.0306,270.0306,269.3371,269.3371,42882.0
2024-05-13 09:30:00,272.39,272.94,272.0,272.41,12177.0,269.8424,270.3872,269.456,269.8622,12177.0
2024-05-13 10:00:00,272.41,272.83,272.19,272.71,10051.0,269.8622,270.2783,269.6442,270.1594,10051.0
2024-05-13 10:30:00,272.57,272.58,271.07,271.71,12069.0,270.0207,270.0306,268.5347,269.1687,12069.0
2024-05-13 11:00:00,271.68,271.92,270.93,270.93,15771.0,269.139,269.3768,268.396,268.396,15771.0
2024-05-13 11:30:00,270.76,271.26,270.47,270.69,10053.0,268.2276,268.7229,267.9403,268.1583,10053.0
2024-05-13 12:00:00,270.63,270.67,270.05,270.24,5133.0,268.0988,268.1385,267.5243,267.7125,5133.0
2024-05-13 12:30:00,270.21,270.34,269.85,270.16,8795.0,267.6828,267.8115,267.3261,267.6332,8795.0
2024-05-13 13:00:00,270.08,270.14,269.3,269.79,5350.0,267.554,267.6134,266.7813,267.2667,5350.0
2024-05-13 13:30:00,269.68,269.95,269.53,269.87,7332.0,267.1577,267.4252,267.0091,267.3459,7332.0
2024-05-13 14:00:00,269.86,269.86,269.17,269.23,12071.0,267.336,267.336,266.6525,266.7119,12071.0
2024-05-13 14:30:00,269.23,269.68,269.1,269.67,11699.0,266.7119,267.1577,266.5831,267.1478,11699.0
2024-05-13 15:00:00,269.68,269.96,269.56,269.75,7448.0,267.1577,267.4351,267.0388,267.2271,7448.0
2024-05-13 15:30:00,269.9,270.16,269.52,270.13,35741.0,267.3757,267.6332,266.9992,267.6035,35741.0
2024-05-14 09:30:00,269.87,270.16,268.31,269.82,8170.0,267.3459,267.6332,265.8005,267.2964,8170.0
2024-05-14 10:00:00,269.88,269.88,268.11,269.08,16080.0,267.3558,267.3558,265.6024,266.5633,16080.0
2024-05-14 10:30:00,269.0,269.22,268.11,268.11,3448.0,266.4841,266.702,265.6024,265.6024,3448.0
2024-05-14 11:00:00,268.36,268.49,267.69,267.82,8668.0,265.8501,265.9788,265.1863,265.3151,8668.0
2024-05-14 11:30:00,267.79,268.05,267.48,267.93,11295.0,265.2854,265.543,264.9783,265.4241,11295.0
2024-05-14 12:00:00,267.95,267.97,267.51,267.63,5592.0,265.4439,265.4637,265.008,265.1269,5592.0
2024-05-14 12:30:00,267.63,267.75,267.27,267.49,3205.0,265.1269,265.2458,264.7703,264.9882,3205.0
2024-05-14 13:00:00,267.31,267.52,266.87,267.48,7505.0,264.8099,265.0179,264.374,264.9783,7505.0
2024-05-14 13:30:00,267.44,267.92,267.35,267.92,6041.0,264.9387,265.4142,264.8495,265.4142,6041.0
2024-05-14 14:00:00,267.82,268.13,267.68,267.99,5578.0,265.3151,265.6222,265.1764,265.4835,5578.0
2024-05-14 14:30:00,267.78,268.13,267.66,268.11,6891.0,265.2755,265.6222,265.1566,265.6024,6891.0
2024-05-14 15:00:00,268.13,268.52,267.94,268.18,17911.0,265.6222,266.0086,265.434,265.6717,17911.0
2024-05-14 15:30:00,268.18,268.61,267.66,267.74,70050.0,265.6717,266.0977,265.1566,265.2359,70050.0
2024-05-15 09:30:00,269.08,271.69,268.59,269.76,24372.0,266.5633,269.1489,266.0779,267.237,24372.0
2024-05-15 10:00:00,269.77,270.16,269.17,269.93,24844.0,267.2469,267.6332,266.6525,267.4054,24844.0
2024-05-15 10:30:00,269.91,270.77,269.83,270.06,30726.0,267.3856,268.2375,267.3063,267.5342,30726.0
2024-05-15 11:00:00,270.15,271.01,270.05,270.88,17558.0,267.6233,268.4753,267.5243,268.3465,17558.0
2024-05-15 11:30:00,270.96,271.51,270.86,271.15,11547.0,268.4257,268.9706,268.3267,268.614,11547.0
2024-05-15 12:00:00,271.07,271.07,270.3,270.3,17179.0,268.5347,268.5347,267.7719,267.7719,17179.0
2024-05-15 12:30:00,270.37,270.65,270.19,270.55,12127.0,267.8413,268.1186,267.6629,268.0196,12127.0
2024-05-15 13:00:00,270.61,271.11,270.32,270.63,14602.0,268.079,268.5743,267.7917,268.0988,14602.0
2024-05-15 13:30:00,270.57,271.13,270.55,271.13,11157.0,268.0394,268.5942,268.0196,268.5942,11157.0
2024-05-15 14:00:00,271.13,271.21,270.06,270.12,15023.0,268.5942,268.6734,267.5342,267.5936,15023.0
2024-05-15 14:30:00,270.14,270.19,269.28,269.62,12287.0,267.6134,267.6629,266.7615,267.0983,12287.0
2024-05-15 15:00:00,269.51,270.09,269.35,270.09,16057.0,266.9893,267.5639,266.8308,267.5639,16057.0
2024-05-15 15:30:00,269.97,270.99,269.71,270.43,107108.0,267.445,268.4555,267.1874,267.9007,107108.0
2024-05-16 09:30:00,270.23,270.23,265.02,265.02,24012.0,267.7026,267.7026,262.5413,262.5413,24012.0
2024-05-16 10:00:00,265.0,265.18,263.6,264.5,26713.0,262.5215,262.6998,261.1346,262.0262,26713.0
2024-05-16 10:30:00,264.62,264.75,263.34,263.56,55044.0,262.145,262.2738,260.877,261.095,55044.0
2024-05-16 11:00:00,263.67,263.67,261.16,261.52,47427.0,261.2039,261.2039,258.7174,259.074,47427.0
2024-05-16 11:30:00,261.68,261.83,260.41,260.94,33663.0,259.2325,259.3811,257.9744,258.4995,33663.0
2024-05-16 12:00:00,260.8,260.84,259.18,259.18,17492.0,258.3608,258.4004,256.7559,256.7559,17492.0
2024-05-16 12:30:00,259.18,261.05,258.77,260.88,36161.0,256.7559,258.6084,256.3498,258.44,36161.0
2024-05-16 13:00:00,260.93,261.09,259.76,260.18,26363.0,258.4896,258.6481,257.3305,257.7466,26363.0
2024-05-16 13:30:00,260.18,260.4,259.47,260.06,16824.0,257.7466,257.9645,257.0432,257.6277,16824.0
2024-05-16 14:00:00,260.14,260.3,259.87,260.3,13939.0,257.7069,257.8654,257.4395,257.8654,13939.0
2024-05-16 14:30:00,260.34,261.19,260.34,261.17,14332.0,257.9051,258.7471,257.9051,258.7273,14332.0
2024-05-16 15:00:00,261.25,261.75,260.9,261.33,25213.0,258.8066,259.3019,258.4598,258.8858,25213.0
2024-05-16 15:30:00,261.3,261.48,259.97,260.0,133561.0,258.8561,259.0344,257.5385,257.5683,133561.0
2024-05-17 09:30:00,261.97,262.87,260.6,261.51,50598.0,259.5198,260.4114,258.1626,259.0641,50598.0
2024-05-17 10:00:00,261.51,261.92,260.51,260.62,12074.0,259.0641,259.4703,258.0735,258.1825,12074.0
2024-05-17 10:30:00,260.71,260.85,259.97,260.04,5713.0,258.2716,258.4103,257.5385,257.6079,5713.0
2024-05-17 11:00:00,260.1,260.18,259.6,259.61,9683.0,257.6673,257.7466,257.172,257.1819,9683.0
2024-05-17 11:30:00,259.68,259.98,259.02,259.98,10553.0,257.2512,257.5484,256.5974,257.5484,10553.0
2024-05-17 12:00:00,259.91,260.01,259.47,259.48,2959.0,257.4791,257.5782,257.0432,257.0531,2959.0
2024-05-17 12:30:00,259.34,260.11,259.1,259.61,5449.0,256.9144,257.6772,256.6767,257.1819,5449.0
2024-05-17 13:00:00,259.53,259.74,258.83,259.07,3096.0,257.1026,257.3107,256.4092,256.647,3096.0
2024-05-17 13:30:00,259.18,259.3,258.9,258.9,2156.0,256.7559,256.8748,256.4785,256.4785,2156.0
2024-05-17 14:00:00,258.92,259.45,258.84,258.91,4448.0,256.4984,257.0234,256.4191,256.4884,4448.0
2024-05-17 14:30:00,258.88,259.28,258.65,259.08,6537.0,256.4587,256.855,256.2309,256.6569,6537.0
2024-05-17 15:00:00,259.0,259.37,258.97,259.04,4837.0,256.5776,256.9441,256.5479,256.6172,4837.0
2024-05-17 15:30:00,259.16,259.36,258.84,259.17,45215.0,256.7361,256.9342,256.4191,256.746,45215.0
2024-05-20 09:30:00,258.34,258.86,257.53,258.0,20177.0,255.9238,256.4389,255.1214,255.587,20177.0
2024-05-20 10:00:00,257.97,259.04,257.84,258.93,34105.0,255.5572,256.6172,255.4285,256.5083,34105.0
2024-05-20 10:30:00,258.8,259.68,258.16,259.68,15849.0,256.3795,257.2512,255.7455,257.2512,15849.0
2024-05-20 11:00:00,259.74,260.19,259.68,259.88,16018.0,257.3107,257.7565,257.2512,257.4494,16018.0
2024-05-20 11:30:00,259.79,260.31,259.75,260.06,8903.0,257.3602,257.8754,257.3206,257.6277,8903.0
2024-05-20 12:00:00,260.15,260.69,260.07,260.43,10905.0,257.7169,258.2518,257.6376,257.9942,10905.0
2024-05-20 12:30:00,260.26,260.26,259.88,259.94,11770.0,257.8258,257.8258,257.4494,257.5088,11770.0
2024-05-20 13:00:00,259.95,260.31,259.95,260.0,8987.0,257.5187,257.8754,257.5187,257.5683,8987.0
2024-05-20 13:30:00,259.94,260.06,259.91,260.0,5399.0,257.5088,257.6277,257.4791,257.5683,5399.0
2024-05-20 14:00:00,260.16,260.56,260.12,260.45,6034.0,257.7268,258.123,257.6871,258.014,6034.0
2024-05-20 14:30:00,260.42,260.54,260.26,260.38,6450.0,257.9843,258.1032,257.8258,257.9447,6450.0
2024-05-20 15:00:00,260.36,260.8,260.36,260.77,9756.0,257.9249,258.3608,257.9249,258.3311,9756.0
2024-05-20 15:30:00,260.86,261.01,260.09,260.22,59433.0,258.4202,258.5688,257.6574,257.7862,59433.0
2024-05-21 09:30:00,257.45,257.7,255.41,255.72,43393.0,255.0421,255.2898,253.0212,253.3283,43393.0
2024-05-21 10:00:00,255.86,256.56,255.42,255.69,22708.0,253.467,254.1604,253.0311,253.2986,22708.0
2024-05-21 10:30:00,255.66,258.09,255.28,257.96,16798.0,253.2688,255.6761,252.8924,255.5473,16798.0
2024-05-21 11:00:00,257.82,257.85,256.89,257.03,14019.0,255.4086,255.4384,254.4873,254.626,14019.0
2024-05-21 11:30:00,257.09,258.52,257.03,258.44,24572.0,254.6855,256.1021,254.626,256.0228,24572.0
2024-05-21 12:00:00,258.35,258.65,258.0,258.53,18933.0,255.9337,256.2309,255.587,256.112,18933.0
2024-05-21 12:30:00,258.55,258.56,257.9,258.27,10136.0,256.1318,256.1417,255.4879,255.8544,10136.0
2024-05-21 13:00:00,258.09,258.65,258.08,258.4,13982.0,255.6761,256.2309,255.6662,255.9832,13982.0
2024-05-21 13:30:00,258.36,258.85,258.33,258.85,6479.0,255.9436,256.429,255.9139,256.429,6479.0
2024-05-21 14:00:00,258.84,258.9,258.27,258.75,11060.0,256.4191,256.4785,255.8544,256.3299,11060.0
2024-05-21 14:30:00,258.7,259.23,258.47,259.15,14107.0,256.2804,256.8055,256.0526,256.7262,14107.0
2024-05-21 15:00:00,259.15,260.13,258.8,260.1,37870.0,256.7262,257.697,256.3795,257.6673,37870.0
2024-05-21 15:30:00,260.18,262.78,260.08,262.11,212869.0,257.7466,260.3223,257.6475,259.6585,212869.0
2024-05-22 09:30:00,261.73,261.73,259.12,259.48,22444.0,259.2821,259.2821,256.6965,257.0531,22444.0
2024-05-22 10:00:00,259.52,259.52,256.5,258.51,59305.0,257.0927,257.0927,254.101,256.0922,59305.0
2024-05-22 10:30:00,258.33,258.33,257.06,257.62,11888.0,255.9139,255.9139,254.6558,255.2105,11888.0
2024-05-22 11:00:00,257.73,259.68,257.22,259.42,75133.0,255.3195,257.2512,254.8143,256.9937,75133.0
2024-05-22 11:30:00,259.41,260.01,259.18,259.94,20521.0,256.9838,257.5782,256.7559,257.5088,20521.0
2024-05-22 12:00:00,259.72,259.72,259.19,259.71,10001.0,257.2909,257.2909,256.7658,257.281,10001.0
2024-05-22 12:30:00,259.76,260.21,259.09,259.69,23836.0,257.3305,257.7763,256.6668,257.2612,23836.0
2024-05-22 13:00:00,259.7,259.84,259.13,259.2,18954.0,257.2711,257.4097,256.7064,256.7757,18954.0
2024-05-22 13:30:00,259.13,259.68,258.82,259.29,35124.0,256.7064,257.2512,256.3993,256.8649,35124.0
2024-05-22 14:00:00,259.36,259.42,258.01,258.01,30021.0,256.9342,256.9937,255.5969,255.5969,30021.0
2024-05-22 14:30:00,258.36,259.13,258.19,259.13,14341.0,255.9436,256.7064,255.7752,256.7064,14341.0
2024-05-22 15:00:00,259.06,259.41,258.86,259.41,20112.0,256.637,256.9838,256.4389,256.9838,20112.0
2024-05-22 15:30:00,259.35,260.91,259.29,260.88,100288.0,256.9243,258.4697,256.8649,258.44,100288.0
2024-05-23 09:30:00,261.87,262.19,258.16,258.29,15988.0,259.8847,260.2023,256.2028,256.3319,15988.0
2024-05-23 10:00:00,258.31,259.28,257.82,258.85,16522.0,256.3517,257.3144,255.8654,256.8876,16522.0
2024-05-23 10:30:00,258.85,258.92,257.66,258.26,18161.0,256.8876,256.9571,255.7066,256.3021,18161.0
2024-05-23 11:00:00,258.23,259.04,258.1,259.04,8885.0,256.2723,257.0762,256.1433,257.0762,8885.0
2024-05-23 11:30:00,259.05,259.56,258.99,259.3,7638.0,257.0861,257.5922,257.0266,257.3342,7638.0
2024-05-23 12:00:00,259.21,259.49,258.79,259.2,7595.0,257.2449,257.5228,256.8281,257.235,7595.0
2024-05-23 12:30:00,259.24,259.59,258.56,258.83,8854.0,257.2747,257.622,256.5998,256.8678,8854.0
2024-05-23 13:00:00,258.9,259.1,258.54,258.73,8844.0,256.9372,257.1357,256.58,256.7685,8844.0
2024-05-23 13:30:00,258.61,258.61,257.1,257.1,7205.0,256.6494,256.6494,255.1509,255.1509,7205.0
2024-05-23 14:00:00,257.08,257.18,256.56,256.95,12079.0,255.131,255.2303,254.615,255.002,12079.0
2024-05-23 14:30:00,256.78,257.17,256.41,256.46,12124.0,254.8333,255.2203,254.4661,254.5157,12124.0
2024-05-23 15:00:00,256.55,256.93,256.4,256.47,13153.0,254.605,254.9822,254.4562,254.5257,13153.0
2024-05-23 15:30:00,256.55,257.26,256.39,257.21,52457.0,254.605,255.3097,254.4463,255.26,52457.0
2024-05-24 09:30:00,257.66,259.13,256.87,257.09,10925.0,255.7066,257.1655,254.9226,255.141,10925.0
2024-05-24 10:00:00,256.96,258.17,256.4,258.17,18156.0,255.0119,256.2128,254.4562,256.2128,18156.0
2024-05-24 10:30:00,258.35,258.82,257.57,258.82,3160.0,256.3914,256.8578,255.6173,256.8578,3160.0
2024-05-24 11:00:00,259.11,259.26,258.6,258.9,9518.0,257.1456,257.2945,256.6395,256.9372,9518.0
2024-05-24 11:30:00,259.0,259.4,258.58,259.39,18432.0,257.0365,257.4334,256.6197,257.4235,18432.0
2024-05-24 12:00:00,259.35,259.42,259.02,259.42,7299.0,257.3838,257.4533,257.0563,257.4533,7299.0
2024-05-24 12:30:00,259.47,259.47,259.01,259.25,6387.0,257.5029,257.5029,257.0464,257.2846,6387.0
2024-05-24 13:00:00,259.34,259.36,258.8,258.94,5844.0,257.3739,257.3937,256.838,256.9769,5844.0
2024-05-24 13:30:00,258.75,258.82,258.54,258.82,3602.0,256.7884,256.8578,256.58,256.8578,3602.0
2024-05-24 14:00:00,258.85,259.1,258.56,258.56,4775.0,256.8876,257.1357,256.5998,256.5998,4775.0
2024-05-24 14:30:00,258.56,258.89,258.56,258.58,3496.0,256.5998,256.9273,256.5998,256.6197,3496.0
2024-05-24 15:00:00,258.61,258.79,258.25,258.79,4170.0,256.6494,256.8281,256.2922,256.8281,4170.0
2024-05-24 15:30:00,258.76,259.3,258.76,259.15,40340.0,256.7983,257.3342,256.7983,257.1853,40340.0
2024-05-28 09:30:00,257.96,258.53,255.32,255.98,13288.0,256.0044,256.57,253.3844,254.0394,13288.0
2024-05-28 10:00:00,255.98,256.73,255.31,256.7,14423.0,254.0394,254.7837,253.3744,254.7539,14423.0
2024-05-28 10:30:00,256.58,257.8,256.34,256.88,18936.0,254.6348,255.8456,254.3966,254.9325,18936.0
2024-05-28 11:00:00,257.18,257.71,256.98,257.22,4712.0,255.2303,255.7563,255.0318,255.27,4712.0
2024-05-28 11:30:00,257.2,257.2,256.31,256.86,2405.0,255.2501,255.2501,254.3669,254.9127,2405.0
2024-05-28 12:00:00,257.1,257.1,256.38,256.52,6557.0,255.1509,255.1509,254.4363,254.5753,6557.0
2024-05-28 12:30:00,256.56,256.68,256.45,256.64,5497.0,254.615,254.7341,254.5058,254.6944,5497.0
2024-05-28 13:00:00,256.46,256.52,256.04,256.16,4787.0,254.5157,254.5753,254.0989,254.218,4787.0
2024-05-28 13:30:00,256.11,256.63,255.24,255.24,8381.0,254.1684,254.6844,253.305,253.305,8381.0
2024-05-28 14:00:00,255.19,255.27,254.47,254.48,6310.0,253.2554,253.3348,252.5408,252.5507,6310.0
2024-05-28 14:30:00,254.27,254.35,253.49,254.35,10276.0,252.3423,252.4217,251.5682,252.4217,10276.0
2024-05-28 15:00:00,254.25,254.7,254.02,254.17,14406.0,252.3225,252.7691,252.0942,252.2431,14406.0
2024-05-28 15:30:00,254.17,254.53,253.74,253.95,89749.0,252.2431,252.6004,251.8164,252.0248,89749.0
2024-05-29 09:30:00,252.47,254.22,252.47,253.11,15904.0,250.556,252.2927,250.556,251.1911,15904.0
2024-05-29 10:00:00,253.3,253.3,251.93,252.62,9223.0,251.3797,251.3797,250.0201,250.7048,9223.0
2024-05-29 10:30:00,252.46,253.07,251.84,252.28,12564.0,250.5461,251.1514,249.9308,250.3674,12564.0
2024-05-29 11:00:00,252.18,252.34,251.82,252.08,10804.0,250.2682,250.427,249.9109,250.1689,10804.0
2024-05-29 11:30:00,252.0,252.38,251.76,252.25,8430.0,250.0895,250.4667,249.8514,250.3376,8430.0
2024-05-29 12:00:00,252.21,252.4,251.73,252.14,16889.0,250.298,250.4865,249.8216,250.2285,16889.0
2024-05-29 12:30:00,252.23,252.23,251.81,252.17,8828.0,250.3178,250.3178,249.901,250.2583,8828.0
2024-05-29 13:00:00,252.15,252.25,251.39,252.06,7849.0,250.2384,250.3376,249.4842,250.1491,7849.0
2024-05-29 13:30:00,251.91,252.09,251.61,251.99,11518.0,250.0002,250.1789,249.7025,250.0796,11518.0
2024-05-29 14:00:00,251.99,252.18,251.94,251.97,9533.0,250.0796,250.2682,250.03,250.0598,9533.0
2024-05-29 14:30:00,252.0,252.39,251.95,251.98,14137.0,250.0895,250.4766,250.0399,250.0697,14137.0
2024-05-29 15:00:00,252.09,252.37,251.78,252.1,11141.0,250.1789,250.4567,249.8712,250.1888,11141.0
2024-05-29 15:30:00,252.08,252.45,251.87,251.91,44471.0,250.1689,250.5361,249.9605,250.0002,44471.0
2024-05-30 09:30:00,252.52,253.68,251.92,253.67,13026.0,250.6056,251.7568,250.0101,251.7469,13026.0
2024-05-30 10:00:00,253.69,253.86,252.39,253.86,12637.0,251.7667,251.9354,250.4766,251.9354,12637.0
2024-05-30 10:30:00,253.75,254.65,253.69,253.91,29888.0,251.8263,252.7195,251.7667,251.9851,29888.0
2024-05-30 11:00:00,253.87,254.11,253.23,253.94,21180.0,251.9454,252.1835,251.3102,252.0148,21180.0
2024-05-30 11:30:00,254.07,254.17,253.33,253.38,9821.0,252.1439,252.2431,251.4095,251.4591,9821.0
2024-05-30 12:00:00,253.38,254.28,253.28,254.09,7374.0,251.4591,252.3523,251.3598,252.1637,7374.0
2024-05-30 12:30:00,254.11,254.52,253.96,254.46,13271.0,252.1835,252.5904,252.0347,252.5309,13271.0
2024-05-30 13:00:00,254.57,254.65,254.16,254.56,13400.0,252.6401,252.7195,252.2332,252.6301,13400.0
2024-05-30 13:30:00,254.54,254.9,253.7,253.96,19207.0,252.6103,252.9676,251.7767,252.0347,19207.0
2024-05-30 14:00:00,253.9,255.07,253.89,254.99,11830.0,251.9751,253.1363,251.9652,253.0569,11830.0
2024-05-30 14:30:00,255.06,255.35,254.79,254.86,14027.0,253.1263,253.4141,252.8584,252.9279,14027.0
2024-05-30 15:00:00,254.99,255.02,254.3,254.67,17391.0,253.0569,253.0866,252.3721,252.7393,17391.0
2024-05-30 15:30:00,254.76,254.85,253.74,254.08,70167.0,252.8286,252.9179,251.8164,252.1538,70167.0
2024-05-31 09:30:00,253.48,254.08,251.42,251.76,24037.0,251.5583,252.1538,249.5139,249.8514,24037.0
2024-05-31 10:00:00,251.67,251.73,247.66,247.95,49718.0,249.762,249.8216,245.7824,246.0702,49718.0
2024-05-31 10:30:00,247.87,249.42,246.48,247.65,59908.0,245.9909,247.5291,244.6114,245.7725,59908.0
2024-05-31 11:00:00,247.66,247.7,246.01,246.32,35765.0,245.7824,245.8221,244.145,244.4526,35765.0
2024-05-31 11:30:00,246.04,248.36,245.41,247.6,26807.0,244.1747,246.4771,243.5495,245.7229,26807.0
2024-05-31 12:00:00,247.46,247.73,246.7,247.06,32301.0,245.584,245.8519,244.8297,245.187,32301.0
2024-05-31 12:30:00,247.01,248.18,247.0,248.18,23918.0,245.1374,246.2985,245.1274,246.2985,23918.0
2024-05-31 13:00:00,248.14,249.38,248.02,249.38,18439.0,246.2588,247.4894,246.1397,247.4894,18439.0
2024-05-31 13:30:00,249.3,249.4,248.46,248.87,19173.0,247.41,247.5093,246.5764,246.9833,19173.0
2024-05-31 14:00:00,248.86,249.67,248.78,249.58,29654.0,246.9733,247.7772,246.894,247.6879,29654.0
2024-05-31 14:30:00,249.58,250.02,249.24,249.69,32551.0,247.6879,248.1246,247.3505,247.7971,32551.0
2024-05-31 15:00:00,249.67,251.64,249.6,251.22,63162.0,247.7772,249.7323,247.7077,249.3155,63162.0
2024-05-31 15:30:00,251.18,256.36,250.91,255.62,237288.0,249.2758,254.4165,249.0078,253.6821,237288.0
2024-06-03 09:30:00,256.73,257.38,252.81,252.89,46402.0,254.7837,255.4288,250.8934,250.9728,46402.0
2024-06-03 10:00:00,253.58,254.41,251.44,251.99,24342.0,251.6576,252.4813,249.5338,250.0796,24342.0
2024-06-03 10:30:00,252.06,253.39,251.34,252.26,20228.0,250.1491,251.469,249.4345,250.3476,20228.0
2024-06-03 11:00:00,252.05,252.83,249.74,251.1,12438.0,250.1392,250.9133,247.8467,249.1964,12438.0
2024-06-03 11:30:00,251.32,251.99,250.12,250.94,15876.0,249.4147,250.0796,248.2238,249.0376,15876.0
2024-06-03 12:00:00,251.17,251.9,250.07,250.91,17291.0,249.2658,249.9903,248.1742,249.0078,17291.0
2024-06-03 12:30:00,250.84,251.54,249.58,249.86,11583.0,248.9383,249.633,247.6879,247.9658,11583.0
2024-06-03 13:00:00,249.61,251.21,248.92,251.21,19537.0,247.7177,249.3055,247.0329,249.3055,19537.0
2024-06-03 13:30:00,250.88,250.98,250.26,250.98,9319.0,248.978,249.0773,248.3627,249.0773,9319.0
2024-06-03 14:00:00,250.88,251.09,249.78,250.25,8967.0,248.978,249.1864,247.8864,248.3528,8967.0
2024-06-03 14:30:00,250.53,251.22,250.38,251.13,12198.0,248.6307,249.3155,248.4818,249.2261,12198.0
2024-06-03 15:00:00,251.27,251.79,251.04,251.75,14162.0,249.3651,249.8811,249.1368,249.8414,14162.0
2024-06-03 15:30:00,251.79,252.26,251.23,252.2,51577.0,249.8811,250.3476,249.3254,250.288,51577.0
2024-06-04 09:30:00,251.91,252.71,251.07,251.07,9863.0,250.0002,250.7942,249.1666,249.1666,9863.0
2024-06-04 10:00:00,251.23,251.35,248.76,250.05,18916.0,249.3254,249.4445,246.8741,248.1543,18916.0
2024-06-04 10:30:00,250.25,251.0,249.72,249.72,11379.0,248.3528,249.0971,247.8268,247.8268,11379.0
2024-06-04 11:00:00,249.61,249.65,248.38,248.69,10519.0,247.7177,247.7574,246.497,246.8046,10519.0
2024-06-04 11:30:00,248.43,248.86,248.27,248.46,9181.0,246.5466,246.9733,246.3878,246.5764,9181.0
2024-06-04 12:00:00,248.22,249.13,247.95,249.01,13447.0,246.3382,247.2413,246.0702,247.1222,13447.0
2024-06-04 12:30:00,248.98,249.29,248.41,248.96,6191.0,247.0924,247.4001,246.5268,247.0726,6191.0
2024-06-04 13:00:00,248.99,249.48,248.54,249.48,10832.0,247.1024,247.5886,246.6558,247.5886,10832.0
2024-06-04 13:30:00,249.65,249.65,249.13,249.44,6309.0,247.7574,247.7574,247.2413,247.549,6309.0
2024-06-04 14:00:00,249.48,250.34,249.48,250.04,14422.0,247.5886,248.4421,247.5886,248.1444,14422.0
2024-06-04 14:30:00,250.12,250.22,249.7,249.89,9368.0,248.2238,248.323,247.807,247.9955,9368.0
2024-06-04 15:00:00,249.79,250.21,249.08,250.17,14135.0,247.8963,248.3131,247.1917,248.2734,14135.0
2024-06-04 15:30:00,249.93,250.57,249.21,250.44,51496.0,248.0352,248.6704,247.3207,248.5414,51496.0
2024-06-05 09:30:00,251.5,251.5,249.52,249.52,8489.0,249.5933,249.5933,247.6283,247.6283,8489.0
2024-06-05 10:00:00,249.49,250.74,249.07,250.6,7331.0,247.5986,248.8391,247.1818,248.7002,7331.0
2024-06-05 10:30:00,250.81,251.52,250.37,250.62,3998.0,248.9086,249.6132,248.4719,248.72,3998.0
2024-06-05 11:00:00,250.56,251.17,250.46,250.87,5180.0,248.6605,249.2658,248.5612,248.9681,5180.0
2024-06-05 11:30:00,250.92,251.77,250.75,251.57,5494.0,249.0177,249.8613,248.849,249.6628,5494.0
2024-06-05 12:00:00,251.68,251.98,251.29,251.42,8488.0,249.772,250.0697,249.3849,249.5139,8488.0
2024-06-05 12:30:00,251.51,251.59,251.14,251.23,5363.0,249.6033,249.6827,249.2361,249.3254,5363.0
2024-06-05 13:00:00,251.13,251.53,250.88,251.02,4311.0,249.2261,249.6231,248.978,249.117,4311.0
2024-06-05 13:30:00,251.2,251.48,251.08,251.22,3313.0,249.2956,249.5735,249.1765,249.3155,3313.0
2024-06-05 14:00:00,251.08,251.21,250.84,250.97,4681.0,249.1765,249.3055,248.9383,249.0674,4681.0
2024-06-05 14:30:00,251.05,251.6,250.94,251.0,6296.0,249.1467,249.6926,249.0376,249.0971,6296.0
2024-06-05 15:00:00,251.15,251.75,251.15,251.33,17137.0,249.246,249.8414,249.246,249.4246,17137.0
2024-06-05 15:30:00,251.32,251.41,250.47,251.11,53226.0,249.4147,249.504,248.5711,249.2063,53226.0
2024-06-06 09:30:00,250.97,251.39,249.79,250.77,9631.0,249.0674,249.4842,247.8963,248.8689,9631.0
2024-06-06 10:00:00,250.85,250.86,249.6,249.6,15378.0,248.9483,248.9582,247.7077,247.7077,15378.0
2024-06-06 10:30:00,249.49,249.67,248.72,248.88,20082.0,247.5986,247.7772,246.8344,246.9932,20082.0
2024-06-06 11:00:00,248.83,249.61,248.61,248.62,6311.0,246.9436,247.7177,246.7252,246.7352,6311.0
2024-06-06 11:30:00,248.56,248.75,248.0,248.13,12977.0,246.6756,246.8642,246.1199,246.2489,12977.0
2024-06-06 12:00:00,248.2,248.26,247.55,248.18,15430.0,246.3184,246.3779,245.6733,246.2985,15430.0
2024-06-06 12:30:00,248.18,248.19,247.4,248.1,9985.0,246.2985,246.3084,245.5244,246.2191,9985.0
2024-06-06 13:00:00,248.28,248.35,247.6,247.78,13730.0,246.3977,246.4672,245.7229,245.9015,13730.0
2024-06-06 13:30:00,247.82,248.1,247.6,248.09,8134.0,245.9412,246.2191,245.7229,246.2092,8134.0
2024-06-06 14:00:00,248.31,248.31,247.56,248.2,7586.0,246.4275,246.4275,245.6832,246.3184,7586.0
2024-06-06 14:30:00,248.14,249.13,248.1,249.05,8319.0,246.2588,247.2413,246.2191,247.1619,8319.0
2024-06-06 15:00:00,248.95,248.99,248.32,248.61,9539.0,247.0627,247.1024,246.4374,246.7252,9539.0
2024-06-06 15:30:00,248.53,248.71,247.84,248.66,58922.0,246.6458,246.8245,245.9611,246.7749,58922.0
2024-06-07 09:30:00,248.59,249.75,246.96,249.22,16727.0,246.7054,247.8566,245.0878,247.3306,16727.0
2024-06-07 10:00:00,249.12,250.1,248.88,249.51,13616.0,247.2314,248.2039,246.9932,247.6184,13616.0
2024-06-07 10:30:00,249.37,250.81,249.11,249.32,8770.0,247.4795,248.9086,247.2215,247.4299,8770.0
2024-06-07 11:00:00,249.59,249.59,248.96,249.07,5745.0,247.6978,247.6978,247.0726,247.1818,5745.0
2024-06-07 11:30:00,248.96,249.21,248.1,248.18,10243.0,247.0726,247.3207,246.2191,246.2985,10243.0
2024-06-07 12:00:00,247.99,248.17,247.67,247.97,8372.0,246.1099,246.2886,245.7924,246.0901,8372.0
2024-06-07 12:30:00,248.16,248.25,247.37,248.03,10795.0,246.2787,246.368,245.4946,246.1496,10795.0
2024-06-07 13:00:00,248.0,248.87,247.75,248.49,7653.0,246.1199,246.9833,245.8718,246.6062,7653.0
2024-06-07 13:30:00,248.47,248.72,248.31,248.43,7560.0,246.5863,246.8344,246.4275,246.5466,7560.0
2024-06-07 14:00:00,248.26,248.63,247.65,248.55,18985.0,246.3779,246.7451,245.7725,246.6657,18985.0
2024-06-07 14:30:00,248.54,249.1,248.31,248.56,37710.0,246.6558,247.2115,246.4275,246.6756,37710.0
2024-06-07 15:00:00,248.47,248.7,247.68,247.96,8283.0,246.5863,246.8146,245.8023,246.0802,8283.0
2024-06-07 15:30:00,247.87,248.14,246.92,247.59,57386.0,245.9909,246.2588,245.0481,245.713,57386.0
2024-06-10 09:30:00,246.32,249.52,245.08,249.08,25793.0,244.4526,247.6283,243.222,247.1917,25793.0
2024-06-10 10:00:00,249.22,249.22,248.18,248.23,9476.0,247.3306,247.3306,246.2985,246.3481,9476.0
2024-06-10 10:30:00,248.54,248.55,247.61,247.73,10655.0,246.6558,246.6657,245.7328,245.8519,10655.0
2024-06-10 11:00:00,247.73,248.98,247.6,248.56,16471.0,245.8519,247.0924,245.7229,246.6756,16471.0
2024-06-10 11:30:00,248.59,248.72,248.02,248.08,8486.0,246.7054,246.8344,246.1397,246.1993,8486.0
2024-06-10 12:00:00,248.08,248.6,247.68,247.68,8575.0,246.1993,246.7153,245.8023,245.8023,8575.0
2024-06-10 12:30:00,247.68,247.68,246.83,247.11,12387.0,245.8023,245.8023,244.9587,245.2366,12387.0
2024-06-10 13:00:00,247.11,247.51,246.86,247.47,9505.0,245.2366,245.6336,244.9885,245.5939,9505.0
2024-06-10 13:30:00,247.43,248.03,247.29,247.63,5970.0,245.5542,246.1496,245.4153,245.7527,5970.0
2024-06-10 14:00:00,247.49,248.19,247.36,247.53,13292.0,245.6137,246.3084,245.4847,245.6534,13292.0
2024-06-10 14:30:00,247.57,247.87,247.42,247.48,10564.0,245.6931,245.9909,245.5443,245.6038,10564.0
2024-06-10 15:00:00,247.65,248.35,247.05,248.33,21981.0,245.7725,246.4672,245.1771,246.4474,21981.0
2024-06-10 15:30:00,248.22,248.27,247.26,247.28,69522.0,246.3382,246.3878,245.3855,245.4053,69522.0
2024-06-11 09:30:00,247.0,247.17,243.65,245.12,22325.0,245.1274,245.2962,241.8028,243.2617,22325.0
2024-06-11 10:00:00,245.08,245.79,243.5,245.54,14688.0,243.222,243.9266,241.654,243.6785,14688.0
2024-06-11 10:30:00,245.16,245.55,244.4,245.31,4201.0,243.3014,243.6884,242.5472,243.4503,4201.0
2024-06-11 11:00:00,245.27,245.4,244.92,245.01,5341.0,243.4106,243.5396,243.0632,243.1525,5341.0
2024-06-11 11:30:00,245.14,245.15,244.22,244.6,11887.0,243.2815,243.2915,242.3685,242.7456,11887.0
2024-06-11 12:00:00,244.7,245.26,244.66,244.76,10817.0,242.8449,243.4006,242.8052,242.9044,10817.0
2024-06-11 12:30:00,244.76,244.83,244.33,244.63,5621.0,242.9044,242.9739,242.4777,242.7754,5621.0
2024-06-11 13:00:00,244.47,244.74,244.22,244.41,13981.0,242.6166,242.8846,242.3685,242.5571,13981.0
2024-06-11 13:30:00,244.58,244.76,244.31,244.44,5108.0,242.7258,242.9044,242.4578,242.5869,5108.0
2024-06-11 14:00:00,244.53,244.71,244.28,244.71,5869.0,242.6762,242.8548,242.4281,242.8548,5869.0
2024-06-11 14:30:00,244.78,245.04,244.63,244.7,6205.0,242.9243,243.1823,242.7754,242.8449,6205.0
2024-06-11 15:00:00,244.78,244.94,244.21,244.28,13834.0,242.9243,243.0831,242.3586,242.4281,13834.0
2024-06-11 15:30:00,244.2,245.15,244.18,244.59,76286.0,242.3487,243.2915,242.3288,242.7357,76286.0
2024-06-12 09:30:00,248.9,251.28,248.44,250.03,45753.0,247.013,249.375,246.5565,248.1345,45753.0
2024-06-12 10:00:00,250.02,251.94,250.01,251.74,37892.0,248.1246,250.03,248.1146,249.8315,37892.0
2024-06-12 10:30:00,251.54,253.03,250.31,250.59,65426.0,249.633,251.1117,248.4124,248.6902,65426.0
2024-06-12 11:00:00,250.59,251.1,250.15,250.49,27658.0,248.6902,249.1964,248.2536,248.591,27658.0
2024-06-12 11:30:00,250.43,250.91,250.14,250.75,9988.0,248.5314,249.0078,248.2436,248.849,9988.0
2024-06-12 12:00:00,250.67,251.0,250.51,250.87,13725.0,248.7696,249.0971,248.6108,248.9681,13725.0
2024-06-12 12:30:00,250.99,251.21,250.5,250.71,15874.0,249.0872,249.3055,248.6009,248.8093,15874.0
2024-06-12 13:00:00,250.71,250.71,249.86,250.24,26991.0,248.8093,248.8093,247.9658,248.3429,26991.0
2024-06-12 13:30:00,250.1,250.4,248.21,248.25,12270.0,248.2039,248.5017,246.3283,246.368,12270.0
2024-06-12 14:00:00,248.16,249.31,246.05,249.27,18583.0,246.2787,247.4199,244.1847,247.3802,18583.0
2024-06-12 14:30:00,249.28,249.61,247.56,249.28,16578.0,247.3902,247.7177,245.6832,247.3902,16578.0
2024-06-12 15:00:00,249.46,249.63,247.13,247.57,13453.0,247.5688,247.7375,245.2565,245.6931,13453.0
2024-06-12 15:30:00,247.52,249.36,247.24,249.09,77847.0,245.6435,247.4696,245.3656,247.2016,77847.0
2024-06-13 09:30:00,247.78,249.64,247.52,248.98,37637.0,245.9015,247.7474,245.6435,247.0924,37637.0
2024-06-13 10:00:00,248.64,254.54,248.64,254.22,43186.0,246.755,252.6103,246.755,252.2927,43186.0
2024-06-13 10:30:00,253.96,253.96,251.9,252.42,30474.0,252.0347,252.0347,249.9903,250.5064,30474.0
2024-06-13 11:00:00,252.82,253.38,251.97,253.38,12922.0,250.9033,251.4591,250.0598,251.4591,12922.0
2024-06-13 11:30:00,253.42,253.76,252.86,252.94,7850.0,251.4988,251.8362,250.943,251.0224,7850.0
2024-06-13 12:00:00,252.87,253.13,252.58,252.96,4944.0,250.9529,251.211,250.6651,251.0423,4944.0
2024-06-13 12:30:00,252.91,253.41,252.8,253.3,5559.0,250.9926,251.4889,250.8835,251.3797,5559.0
2024-06-13 13:00:00,253.3,253.6,252.87,253.55,6764.0,251.3797,251.6774,250.9529,251.6278,6764.0
2024-06-13 13:30:00,253.57,253.57,253.0,253.0,2350.0,251.6476,251.6476,251.082,251.082,2350.0
2024-06-13 14:00:00,253.12,253.6,253.04,253.49,23733.0,251.2011,251.6774,251.1217,251.5682,23733.0
2024-06-13 14:30:00,253.58,254.0,253.1,253.48,27356.0,251.6576,252.0744,251.1812,251.5583,27356.0
2024-06-13 15:00:00,253.41,253.56,252.82,253.08,12144.0,251.4889,251.6377,250.9033,251.1614,12144.0
2024-06-13 15:30:00,253.06,254.22,253.0,253.86,65281.0,251.1415,252.2927,251.082,251.9354,65281.0
2024-06-14 09:30:00,252.0,253.64,250.24,251.88,26626.0,250.0895,251.7171,248.3429,249.9705,26626.0
2024-06-14 10:00:00,251.5,251.95,249.39,249.5,19212.0,249.5933,250.0399,247.4993,247.6085,19212.0
2024-06-14 10:30:00,249.59,250.8,249.01,250.66,15927.0,247.6978,248.8986,247.1222,248.7597,15927.0
2024-06-14 11:00:00,250.8,251.87,250.4,251.75,8224.0,248.8986,249.9605,248.5017,249.8414,8224.0
2024-06-14 11:30:00,251.74,251.74,251.17,251.68,8030.0,249.8315,249.8315,249.2658,249.772,8030.0
2024-06-14 12:00:00,251.75,251.75,250.75,251.09,11535.0,249.8414,249.8414,248.849,249.1864,11535.0
2024-06-14 12:30:00,251.18,251.33,250.61,250.9,16656.0,249.2758,249.4246,248.7101,248.9979,16656.0
2024-06-14 13:00:00,251.03,251.7,250.88,251.55,11950.0,249.1269,249.7918,248.978,249.643,11950.0
2024-06-14 13:30:00,251.65,252.38,251.35,251.72,15429.0,249.7422,250.4667,249.4445,249.8117,15429.0
2024-06-14 14:00:00,251.7,252.02,251.46,251.47,8753.0,249.7918,250.1094,249.5536,249.5636,8753.0
2024-06-14 14:30:00,251.48,252.43,251.41,252.23,7347.0,249.5735,250.5163,249.504,250.3178,7347.0
2024-06-14 15:00:00,252.17,252.79,252.13,252.25,11163.0,250.2583,250.8736,250.2186,250.3376,11163.0
2024-06-14 15:30:00,252.25,252.94,252.1,252.8,76051.0,250.3376,251.0224,250.1888,250.8835,76051.0
2024-06-17 09:30:00,252.17,253.32,251.34,252.87,14666.0,250.2583,251.3995,249.4345,250.9529,14666.0
2024-06-17 10:00:00,252.57,253.04,252.1,252.91,7056.0,250.6552,251.1217,250.1888,250.9926,7056.0
2024-06-17 10:30:00,252.91,253.35,252.6,253.26,7450.0,250.9926,251.4293,250.685,251.34,7450.0
2024-06-17 11:00:00,253.45,254.54,253.24,254.52,5344.0,251.5286,252.6103,251.3201,252.5904,5344.0
2024-06-17 11:30:00,254.33,254.33,253.22,254.11,5061.0,252.4019,252.4019,251.3003,252.1835,5061.0
2024-06-17 12:00:00,253.94,254.93,253.7,254.93,9230.0,252.0148,252.9973,251.7767,252.9973,9230.0
2024-06-17 12:30:00,254.79,255.57,254.7,255.21,9647.0,252.8584,253.6325,252.7691,253.2752,9647.0
2024-06-17 13:00:00,255.24,255.73,255.22,255.42,9491.0,253.305,253.7913,253.2851,253.4836,9491.0
2024-06-17 13:30:00,255.42,256.0,255.14,255.51,10100.0,253.4836,254.0592,253.2057,253.5729,10100.0
2024-06-17 14:00:00,255.55,256.0,255.21,255.52,11320.0,253.6126,254.0592,253.2752,253.5829,11320.0
2024-06-17 14:30:00,255.56,256.15,255.55,256.06,7963.0,253.6226,254.2081,253.6126,254.1188,7963.0
2024-06-17 15:00:00,256.02,256.85,255.95,256.83,22499.0,254.0791,254.9028,254.0096,254.8829,22499.0
2024-06-17 15:30:00,256.79,257.24,255.57,256.53,87275.0,254.8432,255.2898,253.6325,254.5852,87275.0
2024-06-18 09:30:00,255.98,257.12,253.8,254.17,97841.0,254.0394,255.1707,251.8759,252.2431,97841.0
2024-06-18 10:00:00,253.9,254.77,253.02,254.71,30600.0,251.9751,252.8385,251.1018,252.779,30600.0
2024-06-18 10:30:00,254.27,254.77,252.82,253.93,16384.0,252.3423,252.8385,250.9033,252.0049,16384.0
2024-06-18 11:00:00,253.92,254.3,253.38,253.51,52264.0,251.995,252.3721,251.4591,251.5881,52264.0
2024-06-18 11:30:00,253.51,254.96,253.37,254.96,13004.0,251.5881,253.0271,251.4492,253.0271,13004.0
2024-06-18 12:00:00,255.05,255.25,254.53,255.18,25351.0,253.1164,253.3149,252.6004,253.2454,25351.0
2024-06-18 12:30:00,255.08,255.91,255.04,255.62,21342.0,253.1462,253.9699,253.1065,253.6821,21342.0
2024-06-18 13:00:00,255.48,255.89,255.17,255.78,19542.0,253.5432,253.9501,253.2355,253.8409,19542.0
2024-06-18 13:30:00,255.68,256.76,255.61,256.62,38375.0,253.7416,254.8135,253.6722,254.6745,38375.0
2024-06-18 14:00:00,256.74,257.05,255.39,255.67,29498.0,254.7936,255.1013,253.4538,253.7317,29498.0
2024-06-18 14:30:00,255.77,256.62,255.42,256.42,25236.0,253.831,254.6745,253.4836,254.476,25236.0
2024-06-18 15:00:00,256.48,256.97,255.79,256.82,34726.0,254.5356,255.0219,253.8508,254.873,34726.0
2024-06-18 15:30:00,256.82,256.89,255.48,255.62,117655.0,254.873,254.9425,253.5432,253.6821,117655.0
2024-06-20 09:30:00,255.02,255.23,251.03,251.17,34530.0,253.0866,253.2951,249.1269,249.2658,34530.0
2024-06-20 10:00:00,251.24,252.08,247.36,247.68,47020.0,249.3353,250.1689,245.4847,245.8023,47020.0
2024-06-20 10:30:00,248.01,249.06,246.44,247.09,67740.0,246.1298,247.1718,244.5717,245.2168,67740.0
2024-06-20 11:00:00,247.15,247.84,245.29,245.76,39948.0,245.2763,245.9611,243.4304,243.8968,39948.0
2024-06-20 11:30:00,245.77,246.33,245.36,245.96,21116.0,243.9068,244.4625,243.4999,244.0953,21116.0
2024-06-20 12:00:00,245.75,246.0,243.76,245.2,37088.0,243.8869,244.135,241.912,243.3411,37088.0
2024-06-20 12:30:00,245.19,245.51,244.77,245.17,17538.0,243.3312,243.6487,242.9144,243.3113,17538.0
2024-06-20 13:00:00,245.11,245.21,244.44,244.54,10531.0,243.2518,243.351,242.5869,242.6861,10531.0
2024-06-20 13:30:00,244.55,245.76,244.15,245.5,46807.0,242.696,243.8968,242.2991,243.6388,46807.0
2024-06-20 14:00:00,245.57,246.69,245.43,246.62,24110.0,243.7083,244.8198,243.5694,244.7503,24110.0
2024-06-20 14:30:00,246.63,246.71,245.93,245.97,17491.0,244.7603,244.8396,244.0656,244.1053,17491.0
2024-06-20 15:00:00,245.81,246.06,245.14,246.03,17970.0,243.9465,244.1946,243.2815,244.1648,17970.0
2024-06-20 15:30:00,245.93,246.85,245.69,246.57,61878.0,244.0656,244.9786,243.8274,244.7007,61878.0
2024-06-21 09:30:00,245.72,246.41,243.31,245.03,191739.0,243.8572,244.5419,241.4654,243.1724,191739.0
2024-06-21 10:00:00,244.98,246.24,244.97,245.67,20870.0,243.1228,244.3732,243.1128,243.8075,20870.0
2024-06-21 10:30:00,245.53,246.29,244.8,246.13,10580.0,243.6686,244.4228,242.9441,244.264,10580.0
2024-06-21 11:00:00,246.1,246.53,245.67,246.45,18632.0,244.2343,244.661,243.8075,244.5816,18632.0
2024-06-21 11:30:00,246.45,246.69,245.83,246.34,33306.0,244.5816,244.8198,243.9663,244.4725,33306.0
2024-06-21 12:00:00,246.57,246.66,245.77,245.79,7414.0,244.7007,244.79,243.9068,243.9266,7414.0
2024-06-21 12:30:00,245.67,245.96,245.54,245.92,4104.0,243.8075,244.0953,243.6785,244.0556,4104.0
2024-06-21 13:00:00,245.75,245.94,245.41,245.54,4843.0,243.8869,244.0755,243.5495,243.6785,4843.0
2024-06-21 13:30:00,245.36,245.36,244.93,245.06,2968.0,243.4999,243.4999,243.0731,243.2022,2968.0
2024-06-21 14:00:00,244.87,245.35,244.54,245.18,14850.0,243.0136,243.49,242.6861,243.3212,14850.0
2024-06-21 14:30:00,245.17,245.98,245.16,245.84,7896.0,243.3113,244.1152,243.3014,243.9762,7896.0
2024-06-21 15:00:00,246.08,246.71,245.84,246.43,20752.0,244.2144,244.8396,243.9762,244.5618,20752.0
2024-06-21 15:30:00,246.29,248.56,246.29,247.8,76220.0,244.4228,246.6756,244.4228,245.9214,76220.0
2024-06-24 09:30:00,247.73,248.38,245.06,247.48,19950.0,245.8519,246.497,243.2022,245.6038,19950.0
2024-06-24 10:00:00,248.0,249.19,246.42,246.43,15449.0,246.1199,247.3008,244.5518,244.5618,15449.0
2024-06-24 10:30:00,246.82,248.15,246.26,247.67,14684.0,244.9488,246.2687,244.3931,245.7924,14684.0
2024-06-24 11:00:00,247.52,247.77,246.51,247.35,15064.0,245.6435,245.8916,244.6412,245.4748,15064.0
2024-06-24 11:30:00,247.32,247.33,246.39,246.95,8627.0,245.445,245.4549,244.5221,245.0778,8627.0
2024-06-24 12:00:00,246.85,247.09,246.62,246.66,17381.0,244.9786,245.2168,244.7503,244.79,17381.0
2024-06-24 12:30:00,246.71,247.23,245.97,247.14,56314.0,244.8396,245.3557,244.1053,245.2664,56314.0
2024-06-24 13:00:00,247.14,247.57,246.22,246.51,27163.0,245.2664,245.6931,244.3534,244.6412,27163.0
2024-06-24 13:30:00,246.48,247.48,246.46,246.75,6038.0,244.6114,245.6038,244.5915,244.8793,6038.0
2024-06-24 14:00:00,246.76,246.98,246.28,246.3,10331.0,244.8893,245.1076,244.4129,244.4328,10331.0
2024-06-24 14:30:00,246.43,246.79,246.32,246.79,17574.0,244.5618,244.919,244.4526,244.919,17574.0
2024-06-24 15:00:00,246.72,247.42,246.51,246.72,15598.0,244.8496,245.5443,244.6412,244.8496,15598.0
2024-06-24 15:30:00,246.7,247.65,245.62,247.59,116095.0,244.8297,245.7725,243.7579,245.713,116095.0
2024-06-25 09:30:00,245.38,246.07,243.89,244.44,48744.0,243.5197,244.2045,242.041,242.5869,48744.0
2024-06-25 10:00:00,244.59,245.89,244.28,244.97,21627.0,242.7357,244.0259,242.4281,243.1128,21627.0
2024-06-25 10:30:00,244.8,245.15,244.0,244.79,13330.0,242.9441,243.2915,242.1502,242.9342,13330.0
2024-06-25 11:00:00,244.55,244.72,243.85,244.23,18764.0,242.696,242.8647,242.0013,242.3784,18764.0
2024-06-25 11:30:00,244.23,245.04,243.96,244.61,36305.0,242.3784,243.1823,242.1105,242.7556,36305.0
2024-06-25 12:00:00,244.5,244.71,244.06,244.44,15656.0,242.6464,242.8548,242.2097,242.5869,15656.0
2024-06-25 12:30:00,244.6,244.71,244.12,244.6,11663.0,242.7456,242.8548,242.2693,242.7456,11663.0
2024-06-25 13:00:00,244.61,246.1,244.5,245.92,14240.0,242.7556,244.2343,242.6464,244.0556,14240.0
2024-06-25 13:30:00,246.1,246.64,245.02,246.19,13849.0,244.2343,244.7702,243.1625,244.3236,13849.0
2024-06-25 14:00:00,245.84,246.27,245.56,246.09,12826.0,243.9762,244.403,243.6984,244.2243,12826.0
2024-06-25 14:30:00,246.09,246.13,245.08,245.63,29180.0,244.2243,244.264,243.222,243.7678,29180.0
2024-06-25 15:00:00,245.53,245.66,245.24,245.45,12950.0,243.6686,243.7976,243.3808,243.5892,12950.0
2024-06-25 15:30:00,245.26,246.41,245.06,246.05,133533.0,243.4006,244.5419,243.2022,244.1847,133533.0
2024-06-26 09:30:00,244.55,247.23,244.34,245.85,57628.0,242.696,245.3557,242.4876,243.9862,57628.0
2024-06-26 10:00:00,245.85,245.85,243.99,244.31,22236.0,243.9862,243.9862,242.1403,242.4578,22236.0
2024-06-26 10:30:00,244.47,245.12,243.99,244.91,42705.0,242.6166,243.2617,242.1403,243.0533,42705.0
2024-06-26 11:00:00,244.99,245.04,244.31,244.42,19368.0,243.1327,243.1823,242.4578,242.567,19368.0
2024-06-26 11:30:00,244.37,245.19,243.9,245.11,44269.0,242.5174,243.3312,242.051,243.2518,44269.0
2024-06-26 12:00:00,245.04,245.43,244.54,245.0,21520.0,243.1823,243.5694,242.6861,243.1426,21520.0
2024-06-26 12:30:00,244.8,244.87,244.23,244.7,9146.0,242.9441,243.0136,242.3784,242.8449,9146.0
2024-06-26 13:00:00,244.7,244.8,244.36,244.62,10240.0,242.8449,242.9441,242.5075,242.7655,10240.0
2024-06-26 13:30:00,244.68,245.01,244.4,244.62,8336.0,242.825,243.1525,242.5472,242.7655,8336.0
2024-06-26 14:00:00,244.58,245.68,244.54,245.12,17237.0,242.7258,243.8175,242.6861,243.2617,17237.0
2024-06-26 14:30:00,245.11,245.11,244.44,244.9,19484.0,243.2518,243.2518,242.5869,243.0434,19484.0
2024-06-26 15:00:00,244.9,245.4,244.71,245.4,18699.0,243.0434,243.5396,242.8548,243.5396,18699.0
2024-06-26 15:30:00,245.29,246.08,244.59,245.9,67913.0,243.4304,244.2144,242.7357,244.0358,67913.0
2024-06-27 09:30:00,246.21,247.2,245.38,247.17,19250.0,244.3434,245.3259,243.5197,245.2962,19250.0
2024-06-27 10:00:00,246.83,247.85,246.56,247.66,13321.0,244.9587,245.971,244.6908,245.7824,13321.0
2024-06-27 10:30:00,247.89,249.16,247.81,248.45,26759.0,246.0107,247.2711,245.9313,246.5665,26759.0
2024-06-27 11:00:00,248.12,248.26,247.0,247.07,16009.0,246.239,246.3779,245.1274,245.1969,16009.0
2024-06-27 11:30:00,247.33,247.73,247.09,247.49,7858.0,245.4549,245.8519,245.2168,245.6137,7858.0
2024-06-27 12:00:00,247.42,248.11,247.37,247.76,25415.0,245.5443,246.229,245.4946,245.8817,25415.0
2024-06-27 12:30:00,247.62,247.62,246.58,247.32,4626.0,245.7427,245.7427,244.7106,245.445,4626.0
2024-06-27 13:00:00,247.46,247.93,247.39,247.53,14291.0,245.584,246.0504,245.5145,245.6534,14291.0
2024-06-27 13:30:00,247.46,247.98,247.27,247.66,6361.0,245.584,246.1,245.3954,245.7824,6361.0
2024-06-27 14:00:00,247.6,247.88,247.05,247.73,10466.0,245.7229,246.0008,245.1771,245.8519,10466.0
2024-06-27 14:30:00,247.69,247.93,247.36,247.56,13529.0,245.8122,246.0504,245.4847,245.6832,13529.0
2024-06-27 15:00:00,247.47,247.82,247.05,247.68,10205.0,245.5939,245.9412,245.1771,245.8023,10205.0
2024-06-27 15:30:00,247.68,248.22,247.41,247.86,50755.0,245.8023,246.3382,245.5343,245.9809,50755.0
2024-06-28 09:30:00,248.71,251.81,247.77,250.59,21003.0,246.8245,249.901,245.8916,248.6902,21003.0
2024-06-28 10:00:00,250.32,251.57,250.0,250.77,20426.0,248.4223,249.6628,248.1047,248.8689,20426.0
2024-06-28 10:30:00,250.98,251.1,250.02,250.73,20914.0,249.0773,249.1964,248.1246,248.8292,20914.0
2024-06-28 11:00:00,250.64,250.8,249.78,250.0,18685.0,248.7399,248.8986,247.8864,248.1047,18685.0
2024-06-28 11:30:00,249.95,250.62,249.94,250.53,41391.0,248.0551,248.72,248.0452,248.6307,41391.0
2024-06-28 12:00:00,250.54,250.84,249.7,250.49,16991.0,248.6406,248.9383,247.807,248.591,16991.0
2024-06-28 12:30:00,250.38,250.68,249.94,250.3,7848.0,248.4818,248.7796,248.0452,248.4024,7848.0
2024-06-28 13:00:00,250.22,250.68,249.71,249.81,8894.0,248.323,248.7796,247.8169,247.9161,8894.0
2024-06-28 13:30:00,249.55,249.74,248.97,249.23,8777.0,247.6581,247.8467,247.0825,247.3405,8777.0
2024-06-28 14:00:00,249.1,249.31,248.35,248.55,5411.0,247.2115,247.4199,246.4672,246.6657,5411.0
2024-06-28 14:30:00,248.62,248.62,247.71,248.11,10016.0,246.7352,246.7352,245.8321,246.229,10016.0
2024-06-28 15:00:00,248.01,248.25,247.33,247.75,12449.0,246.1298,246.368,245.4549,245.8718,12449.0
2024-06-28 15:30:00,247.74,249.1,247.02,248.45,66386.0,245.8618,247.2115,245.1473,246.5665,66386.0
2024-07-01 09:30:00,249.69,249.99,244.67,246.83,24424.0,247.7971,248.0948,242.8151,244.9587,24424.0
2024-07-01 10:00:00,246.78,246.98,242.87,243.22,34101.0,244.9091,245.1076,241.0288,241.3761,34101.0
2024-07-01 10:30:00,243.26,243.6,242.18,242.92,26006.0,241.4158,241.7532,240.344,241.0784,26006.0
2024-07-01 11:00:00,242.93,243.7,242.22,243.17,20492.0,241.0883,241.8525,240.3837,241.3265,20492.0
2024-07-01 11:30:00,243.17,243.86,242.74,243.76,9576.0,241.3265,242.0113,240.8997,241.912,9576.0
2024-07-01 12:00:00,243.68,243.77,243.01,243.19,13888.0,241.8326,241.9219,241.1677,241.3463,13888.0
2024-07-01 12:30:00,243.15,243.49,242.69,242.75,12571.0,241.3066,241.6441,240.8501,240.9097,12571.0
2024-07-01 13:00:00,242.93,243.26,242.7,243.26,9165.0,241.0883,241.4158,240.86,241.4158,9165.0
2024-07-01 13:30:00,243.29,243.38,242.89,242.89,6825.0,241.4456,241.5349,241.0486,241.0486,6825.0
2024-07-01 14:00:00,242.72,243.67,242.5,243.13,8363.0,240.8799,241.8227,240.6616,241.2868,8363.0
2024-07-01 14:30:00,243.22,243.6,243.2,243.44,9930.0,241.3761,241.7532,241.3563,241.5944,9930.0
2024-07-01 15:00:00,243.44,243.66,243.0,243.22,16452.0,241.5944,241.8128,241.1578,241.3761,16452.0
2024-07-01 15:30:00,243.31,244.04,243.0,243.72,61222.0,241.4654,242.1899,241.1578,241.8723,61222.0
2024-07-02 09:30:00,241.54,243.12,241.15,241.81,26601.0,239.7088,241.2769,239.3218,239.9768,26601.0
2024-07-02 10:00:00,241.83,243.33,240.98,243.21,48455.0,239.9966,241.4853,239.1531,241.3662,48455.0
2024-07-02 10:30:00,243.02,243.19,242.31,242.38,22152.0,241.1776,241.3463,240.473,240.5425,22152.0
2024-07-02 11:00:00,242.61,243.27,242.44,243.12,13166.0,240.7707,241.4257,240.602,241.2769,13166.0
2024-07-02 11:30:00,243.07,243.58,242.75,243.29,12606.0,241.2272,241.7334,240.9097,241.4456,12606.0
2024-07-02 12:00:00,243.27,243.64,243.12,243.37,17284.0,241.4257,241.7929,241.2769,241.525,17284.0
2024-07-02 12:30:00,243.39,243.57,242.13,242.17,26252.0,241.5448,241.7235,240.2944,240.3341,26252.0
2024-07-02 13:00:00,242.17,242.82,242.16,242.5,12611.0,240.3341,240.9791,240.3241,240.6616,12611.0
2024-07-02 13:30:00,242.41,243.14,241.92,243.14,16723.0,240.5722,241.2967,240.086,241.2967,16723.0
2024-07-02 14:00:00,243.16,243.38,242.83,243.3,14342.0,241.3166,241.5349,240.9891,241.4555,14342.0
2024-07-02 14:30:00,243.2,244.1,242.98,243.9,16568.0,241.3563,242.2494,241.1379,242.051,16568.0
2024-07-02 15:00:00,243.92,243.93,243.19,243.31,11995.0,242.0708,242.0807,241.3463,241.4654,11995.0
2024-07-02 15:30:00,243.28,245.08,243.1,245.06,73412.0,241.4357,243.222,241.257,243.2022,73412.0
2024-07-03 09:30:00,244.46,245.54,242.42,244.13,24250.0,242.6067,243.6785,240.5822,242.2792,24250.0
2024-07-03 10:00:00,244.5,244.72,243.0,243.57,38899.0,242.6464,242.8647,241.1578,241.7235,38899.0
2024-07-03 10:30:00,243.39,244.58,242.79,243.52,23229.0,241.5448,242.7258,240.9494,241.6738,23229.0
2024-07-03 11:00:00,243.51,243.51,242.23,242.32,18371.0,241.6639,241.6639,240.3936,240.4829,18371.0
2024-07-03 11:30:00,242.51,242.85,242.22,242.57,21535.0,240.6715,241.0089,240.3837,240.731,21535.0
2024-07-03 12:00:00,242.49,242.75,242.25,242.45,19586.0,240.6516,240.9097,240.4135,240.6119,19586.0
2024-07-03 12:30:00,242.36,244.32,242.36,243.88,45091.0,240.5226,242.4678,240.5226,242.0311,45091.0
2024-07-05 09:30:00,243.36,243.67,241.02,242.35,8584.0,241.515,241.8227,239.1928,240.5127,8584.0
2024-07-05 10:00:00,242.06,242.7,241.57,242.54,9766.0,240.2249,240.86,239.7386,240.7013,9766.0
2024-07-05 10:30:00,242.33,243.21,242.09,242.68,7826.0,240.4929,241.3662,240.2547,240.8402,7826.0
2024-07-05 11:00:00,242.67,243.61,242.66,243.54,3626.0,240.8303,241.7631,240.8204,241.6937,3626.0
2024-07-05 11:30:00,243.61,244.03,242.94,243.7,8119.0,241.7631,242.18,241.0982,241.8525,8119.0
2024-07-05 12:00:00,243.64,244.34,243.45,243.82,6964.0,241.7929,242.4876,241.6044,241.9716,6964.0
2024-07-05 12:30:00,244.02,244.58,244.01,244.47,8444.0,242.17,242.7258,242.1601,242.6166,8444.0
2024-07-05 13:00:00,244.73,244.88,244.2,244.86,8165.0,242.8747,243.0235,242.3487,243.0037,8165.0
2024-07-05 13:30:00,244.78,244.89,244.38,244.54,5808.0,242.9243,243.0334,242.5273,242.6861,5808.0
2024-07-05 14:00:00,244.51,245.0,244.39,244.48,5774.0,242.6563,243.1426,242.5372,242.6266,5774.0
2024-07-05 14:30:00,244.48,244.53,244.18,244.42,5666.0,242.6266,242.6762,242.3288,242.567,5666.0
2024-07-05 15:00:00,244.52,244.77,244.43,244.46,4335.0,242.6663,242.9144,242.5769,242.6067,4335.0
2024-07-05 15:30:00,244.38,244.44,243.68,244.15,51343.0,242.5273,242.5869,241.8326,242.2991,51343.0
2024-07-08 09:30:00,244.98,246.55,244.98,245.91,9587.0,243.1228,244.6809,243.1228,244.0457,9587.0
2024-07-08 10:00:00,245.75,245.75,243.94,244.61,24386.0,243.8869,243.8869,242.0906,242.7556,24386.0
2024-07-08 10:30:00,244.31,245.09,244.01,244.33,13515.0,242.4578,243.2319,242.1601,242.4777,13515.0
2024-07-08 11:00:00,244.29,244.53,243.87,244.06,8058.0,242.438,242.6762,242.0212,242.2097,8058.0
2024-07-08 11:30:00,243.89,244.0,243.0,243.28,10574.0,242.041,242.1502,241.1578,241.4357,10574.0
2024-07-08 12:00:00,243.19,243.37,242.71,243.06,10688.0,241.3463,241.525,240.87,241.2173,10688.0
2024-07-08 12:30:00,242.96,243.66,242.9,242.9,9034.0,241.1181,241.8128,241.0585,241.0585,9034.0
2024-07-08 13:00:00,243.06,243.14,242.7,242.81,13128.0,241.2173,241.2967,240.86,240.9692,13128.0
2024-07-08 13:30:00,242.84,243.14,242.38,242.83,14672.0,240.999,241.2967,240.5425,240.9891,14672.0
2024-07-08 14:00:00,242.81,242.81,242.25,242.48,8775.0,240.9692,240.9692,240.4135,240.6417,8775.0
2024-07-08 14:30:00,242.39,242.47,241.73,242.43,19933.0,240.5524,240.6318,239.8974,240.5921,19933.0
2024-07-08 15:00:00,242.37,242.37,241.64,241.84,29684.0,240.5325,240.5325,239.8081,240.0066,29684.0
2024-07-08 15:30:00,241.8,242.05,241.44,241.98,108839.0,239.9669,240.215,239.6096,240.1455,108839.0
2024-07-09 09:30:00,242.32,242.32,240.13,241.17,13295.0,240.4829,240.4829,238.3095,239.3416,13295.0
2024-07-09 10:00:00,241.17,241.59,239.73,240.0,29797.0,239.3416,239.7585,237.9126,238.1805,29797.0
2024-07-09 10:30:00,239.93,240.67,239.68,239.68,24251.0,238.111,238.8454,237.8629,237.8629,24251.0
2024-07-09 11:00:00,239.64,240.61,239.48,239.72,24790.0,237.8232,238.7859,237.6645,237.9026,24790.0
2024-07-09 11:30:00,239.95,240.9,239.8,240.67,41912.0,238.1309,239.0737,237.982,238.8454,41912.0
2024-07-09 12:00:00,240.65,241.15,240.61,240.63,23598.0,238.8256,239.3218,238.7859,238.8057,23598.0
2024-07-09 12:30:00,240.77,241.38,240.54,240.78,25907.0,238.9447,239.5501,238.7164,238.9546,25907.0
2024-07-09 13:00:00,240.89,242.45,240.89,242.08,42546.0,239.0638,240.6119,239.0638,240.2447,42546.0
2024-07-09 13:30:00,242.0,242.92,242.0,242.32,16764.0,240.1654,241.0784,240.1654,240.4829,16764.0
2024-07-09 14:00:00,242.36,242.84,242.19,242.34,20581.0,240.5226,240.999,240.3539,240.5028,20581.0
2024-07-09 14:30:00,242.33,242.63,241.93,242.62,20811.0,240.4929,240.7906,240.0959,240.7807,20811.0
2024-07-09 15:00:00,242.55,242.55,241.95,242.09,13106.0,240.7112,240.7112,240.1157,240.2547,13106.0
2024-07-09 15:30:00,242.06,242.37,241.9,242.07,71513.0,240.2249,240.5325,240.0661,240.2348,71513.0
2024-07-10 09:30:00,242.67,242.96,241.04,242.65,15449.0,240.8303,241.1181,239.2126,240.8104,15449.0
2024-07-10 10:00:00,242.68,244.19,241.92,242.37,11388.0,240.8402,242.3388,240.086,240.5325,11388.0
2024-07-10 10:30:00,242.4,243.4,242.3,243.19,10094.0,240.5623,241.5547,240.4631,241.3463,10094.0
2024-07-10 11:00:00,243.09,243.77,242.74,243.4,19809.0,241.2471,241.9219,240.8997,241.5547,19809.0
2024-07-10 11:30:00,243.41,244.18,243.08,243.66,18080.0,241.5647,242.3288,241.2372,241.8128,18080.0
2024-07-10 12:00:00,243.81,245.38,243.81,245.37,6386.0,241.9616,243.5197,241.9616,243.5098,6386.0
2024-07-10 12:30:00,245.38,246.24,245.09,246.18,18104.0,243.5197,244.3732,243.2319,244.3137,18104.0
2024-07-10 13:00:00,246.25,246.5,245.62,245.74,7779.0,244.3831,244.6312,243.7579,243.877,7779.0
2024-07-10 13:30:00,245.73,246.28,245.22,246.09,12201.0,243.8671,244.4129,243.3609,244.2243,12201.0
2024-07-10 14:00:00,246.0,246.64,245.99,246.43,9171.0,244.135,244.7702,244.1251,244.5618,9171.0
2024-07-10 14:30:00,246.49,247.22,246.2,247.0,19645.0,244.6213,245.3458,244.3335,245.1274,19645.0
2024-07-10 15:00:00,247.03,247.72,247.02,247.62,14115.0,245.1572,245.842,245.1473,245.7427,14115.0
2024-07-10 15:30:00,247.53,248.6,247.53,247.85,95382.0,245.6534,246.7153,245.6534,245.971,95382.0
2024-07-11 09:30:00,248.35,251.8,248.35,251.11,29279.0,246.4672,249.8911,246.4672,249.2063,29279.0
2024-07-11 10:00:00,251.29,251.98,250.97,251.13,10586.0,249.3849,250.0697,249.0674,249.2261,10586.0
2024-07-11 10:30:00,251.1,252.54,250.93,251.84,18022.0,249.1964,250.6254,249.0277,249.9308,18022.0
2024-07-11 11:00:00,252.06,253.5,252.06,253.23,15975.0,250.1491,251.5782,250.1491,251.3102,15975.0
2024-07-11 11:30:00,253.53,254.8,253.0,253.01,28497.0,251.6079,252.8683,251.082,251.0919,28497.0
2024-07-11 12:00:00,252.87,252.89,251.68,252.5,25734.0,250.9529,250.9728,249.772,250.5858,25734.0
2024-07-11 12:30:00,252.46,252.49,251.35,251.84,18778.0,250.5461,250.5758,249.4445,249.9308,18778.0
2024-07-11 13:00:00,252.11,252.5,251.1,252.43,31150.0,250.1987,250.5858,249.1964,250.5163,31150.0
2024-07-11 13:30:00,252.17,253.25,252.11,253.0,24574.0,250.2583,251.3301,250.1987,251.082,24574.0
2024-07-11 14:00:00,252.91,254.04,252.71,252.88,14238.0,250.9926,252.1141,250.7942,250.9629,14238.0
2024-07-11 14:30:00,253.06,253.77,252.94,253.73,22813.0,251.1415,251.8461,251.0224,251.8064,22813.0
2024-07-11 15:00:00,253.58,254.48,253.24,254.12,26475.0,251.6576,252.5507,251.3201,252.1935,26475.0
2024-07-11 15:30:00,254.19,255.29,254.19,254.53,92229.0,252.2629,253.3546,252.2629,252.6004,92229.0
2024-07-12 09:30:00,255.59,258.17,255.59,258.17,5495.0,253.6523,256.2128,253.6523,256.2128,5495.0
2024-07-12 10:00:00,258.18,258.55,256.55,258.04,15644.0,256.2227,256.5899,254.605,256.0838,15644.0
2024-07-12 10:30:00,258.38,258.84,256.91,257.0,23243.0,256.4212,256.8777,254.9623,255.0516,23243.0
2024-07-12 11:00:00,257.0,257.55,256.43,257.29,18277.0,255.0516,255.5975,254.486,255.3394,18277.0
2024-07-12 11:30:00,257.27,257.29,255.58,255.74,41231.0,255.3196,255.3394,253.6424,253.8012,41231.0
2024-07-12 12:00:00,255.62,256.03,254.97,255.17,29375.0,253.6821,254.089,253.037,253.2355,29375.0
2024-07-12 12:30:00,255.18,255.18,254.22,254.69,13666.0,253.2454,253.2454,252.2927,252.7591,13666.0
2024-07-12 13:00:00,254.69,254.7,253.47,253.58,20200.0,252.7591,252.7691,251.5484,251.6576,20200.0
2024-07-12 13:30:00,253.68,254.32,253.5,254.03,31621.0,251.7568,252.392,251.5782,252.1042,31621.0
2024-07-12 14:00:00,254.09,254.72,253.78,254.54,30547.0,252.1637,252.7889,251.856,252.6103,30547.0
2024-07-12 14:30:00,254.41,255.23,254.01,254.57,16574.0,252.4813,253.2951,252.0843,252.6401,16574.0
2024-07-12 15:00:00,254.57,255.0,254.33,254.42,19462.0,252.6401,253.0668,252.4019,252.4912,19462.0
2024-07-12 15:30:00,254.5,254.69,252.01,252.6,126976.0,252.5706,252.7591,250.0995,250.685,126976.0
2024-07-15 09:30:00,255.55,255.55,252.61,253.9,30672.0,253.6126,253.6126,250.6949,251.9751,30672.0
2024-07-15 10:00:00,254.14,255.0,253.67,254.38,30149.0,252.2133,253.0668,251.7469,252.4515,30149.0
2024-07-15 10:30:00,254.82,255.15,253.63,253.75,23529.0,252.8882,253.2157,251.7072,251.8263,23529.0
2024-07-15 11:00:00,253.75,254.91,253.55,254.31,33684.0,251.8263,252.9775,251.6278,252.382,33684.0
2024-07-15 11:30:00,254.31,256.66,254.17,256.06,46435.0,252.382,254.7142,252.2431,254.1188,46435.0
2024-07-15 12:00:00,256.3,256.6,254.83,254.98,31774.0,254.3569,254.6547,252.8981,253.047,31774.0
2024-07-15 12:30:00,254.83,255.04,253.04,253.09,19447.0,252.8981,253.1065,251.1217,251.1713,19447.0
2024-07-15 13:00:00,253.09,254.52,252.74,253.79,25781.0,251.1713,252.5904,250.8239,251.866,25781.0
2024-07-15 13:30:00,253.77,254.01,252.96,252.96,27005.0,251.8461,252.0843,251.0423,251.0423,27005.0
2024-07-15 14:00:00,253.12,253.82,253.1,253.45,26488.0,251.2011,251.8957,251.1812,251.5286,26488.0
2024-07-15 14:30:00,253.35,254.17,253.21,253.24,24740.0,251.4293,252.2431,251.2904,251.3201,24740.0
2024-07-15 15:00:00,253.37,253.69,253.14,253.37,46498.0,251.4492,251.7667,251.2209,251.4492,46498.0
2024-07-15 15:30:00,253.48,254.03,252.74,253.97,87410.0,251.5583,252.1042,250.8239,252.0446,87410.0
2024-07-16 09:30:00,255.07,257.65,254.6,257.35,25919.0,253.1363,255.6967,252.6698,255.399,25919.0
2024-07-16 10:00:00,257.38,258.02,256.41,257.9,40648.0,255.4288,256.0639,254.4661,255.9448,40648.0
2024-07-16 10:30:00,257.85,259.4,257.19,258.68,32109.0,255.8952,257.4334,255.2402,256.7189,32109.0
2024-07-16 11:00:00,258.89,260.0,258.88,259.27,27370.0,256.9273,258.0289,256.9174,257.3044,27370.0
2024-07-16 11:30:00,259.47,259.67,258.95,259.18,14909.0,257.5029,257.7014,256.9869,257.2151,14909.0
2024-07-16 12:00:00,259.19,259.52,258.64,259.42,13230.0,257.225,257.5525,256.6792,257.4533,13230.0
2024-07-16 12:30:00,259.38,260.08,259.38,260.0,25850.0,257.4136,258.1083,257.4136,258.0289,25850.0
2024-07-16 13:00:00,260.04,260.17,259.46,260.17,18709.0,258.0686,258.1976,257.493,258.1976,18709.0
2024-07-16 13:30:00,260.15,261.57,259.93,261.41,16740.0,258.1778,259.587,257.9594,259.4282,16740.0
2024-07-16 14:00:00,261.43,261.85,261.1,261.78,18118.0,259.4481,259.8649,259.1206,259.7954,18118.0
2024-07-16 14:30:00,261.71,262.77,261.66,262.7,22585.0,259.7259,260.7779,259.6763,260.7084,22585.0
2024-07-16 15:00:00,262.73,262.75,262.25,262.69,22144.0,260.7382,260.758,260.2618,260.6985,22144.0
2024-07-16 15:30:00,262.68,263.33,262.25,262.81,106308.0,260.6886,261.3336,260.2618,260.8176,106308.0
2024-07-17 09:30:00,260.81,260.89,258.55,259.03,21501.0,258.8328,258.9121,256.5899,257.0662,21501.0
2024-07-17 10:00:00,259.49,260.1,256.9,257.85,31819.0,257.5228,258.1281,254.9524,255.8952,31819.0
2024-07-17 10:30:00,257.85,258.53,256.88,257.77,25722.0,255.8952,256.57,254.9325,255.8158,25722.0
2024-07-17 11:00:00,257.77,259.04,257.64,258.06,20758.0,255.8158,257.0762,255.6868,256.1036,20758.0
2024-07-17 11:30:00,258.01,259.17,257.9,259.17,13301.0,256.054,257.2052,255.9448,257.2052,13301.0
2024-07-17 12:00:00,259.19,259.19,258.39,258.39,8351.0,257.225,257.225,256.4311,256.4311,8351.0
2024-07-17 12:30:00,258.45,258.46,257.66,258.33,19770.0,256.4906,256.5006,255.7066,256.3716,19770.0
2024-07-17 13:00:00,258.22,258.45,257.3,257.67,10010.0,256.2624,256.4906,255.3494,255.7166,10010.0
2024-07-17 13:30:00,257.52,257.66,256.67,256.87,10303.0,255.5677,255.7066,254.7241,254.9226,10303.0
2024-07-17 14:00:00,256.84,256.89,256.2,256.5,13489.0,254.8929,254.9425,254.2577,254.5554,13489.0
2024-07-17 14:30:00,256.47,256.86,256.4,256.6,13970.0,254.5257,254.9127,254.4562,254.6547,13970.0
2024-07-17 15:00:00,256.69,257.07,256.38,256.77,20016.0,254.744,255.1211,254.4363,254.8234,20016.0
2024-07-17 15:30:00,256.76,257.27,255.5,255.8,77143.0,254.8135,255.3196,253.563,253.8607,77143.0
2024-07-18 09:30:00,254.53,258.36,254.53,258.34,15769.0,252.6004,256.4013,252.6004,256.3815,15769.0
2024-07-18 10:00:00,258.4,259.47,258.2,259.06,22130.0,256.441,257.5029,256.2425,257.096,22130.0
2024-07-18 10:30:00,258.91,259.2,256.96,256.97,9591.0,256.9472,257.235,255.0119,255.0219,9591.0
2024-07-18 11:00:00,256.93,257.4,255.55,255.85,15183.0,254.9822,255.4486,253.6126,253.9104,15183.0
2024-07-18 11:30:00,255.62,256.03,255.15,255.63,16540.0,253.6821,254.089,253.2157,253.692,16540.0
2024-07-18 12:00:00,255.43,256.18,255.3,255.47,12424.0,253.4935,254.2379,253.3645,253.5332,12424.0
2024-07-18 12:30:00,255.47,256.71,255.47,256.65,6874.0,253.5332,254.7638,253.5332,254.7043,6874.0
2024-07-18 13:00:00,256.94,257.2,256.45,256.71,6726.0,254.9921,255.2501,254.5058,254.7638,6726.0
2024-07-18 13:30:00,256.82,257.05,256.01,256.1,4582.0,254.873,255.1013,254.0691,254.1585,4582.0
2024-07-18 14:00:00,255.77,255.79,255.41,255.44,8441.0,253.831,253.8508,253.4737,253.5035,8441.0
2024-07-18 14:30:00,255.38,256.13,255.37,255.7,25102.0,253.4439,254.1882,253.434,253.7615,25102.0
2024-07-18 15:00:00,255.61,255.82,254.99,255.14,34607.0,253.6722,253.8806,253.0569,253.2057,34607.0
2024-07-18 15:30:00,255.12,256.47,254.86,256.06,52610.0,253.1859,254.5257,252.9279,254.1188,52610.0
2024-07-19 09:30:00,257.8,258.19,255.99,257.37,36465.0,255.8456,256.2326,254.0493,255.4188,36465.0
2024-07-19 10:00:00,256.98,257.24,256.52,256.55,16666.0,255.0318,255.2898,254.5753,254.605,16666.0
2024-07-19 10:30:00,256.43,256.65,254.96,255.11,14804.0,254.486,254.7043,253.0271,253.176,14804.0
2024-07-19 11:00:00,255.33,256.13,255.2,255.24,16971.0,253.3943,254.1882,253.2653,253.305,16971.0
2024-07-19 11:30:00,255.27,255.61,254.7,255.61,15143.0,253.3348,253.6722,252.7691,253.6722,15143.0
2024-07-19 12:00:00,255.65,256.38,255.65,255.81,26042.0,253.7119,254.4363,253.7119,253.8707,26042.0
2024-07-19 12:30:00,255.97,256.71,255.75,255.86,8596.0,254.0294,254.7638,253.8111,253.9203,8596.0
2024-07-19 13:00:00,255.84,256.02,255.36,255.84,12071.0,253.9004,254.0791,253.4241,253.9004,12071.0
2024-07-19 13:30:00,255.85,256.53,255.65,256.49,5781.0,253.9104,254.5852,253.7119,254.5455,5781.0
2024-07-19 14:00:00,256.58,256.65,256.12,256.27,16290.0,254.6348,254.7043,254.1783,254.3272,16290.0
2024-07-19 14:30:00,256.27,257.02,256.17,256.62,13915.0,254.3272,255.0715,254.2279,254.6745,13915.0
2024-07-19 15:00:00,256.53,257.44,256.53,257.11,24102.0,254.5852,255.4883,254.5852,255.1608,24102.0
2024-07-19 15:30:00,257.07,257.15,256.03,256.28,55814.0,255.1211,255.2005,254.089,254.3371,55814.0
2024-07-22 09:30:00,257.58,259.6,255.9,255.9,21968.0,255.6272,257.6319,253.96,253.96,21968.0
2024-07-22 10:00:00,255.67,256.27,255.25,255.9,8257.0,253.7317,254.3272,253.3149,253.96,8257.0
2024-07-22 10:30:00,255.9,257.17,255.89,257.01,10460.0,253.96,255.2203,253.9501,255.0616,10460.0
2024-07-22 11:00:00,257.01,258.03,256.57,258.03,20904.0,255.0616,256.0738,254.6249,256.0738,20904.0
2024-07-22 11:30:00,257.86,258.43,257.72,258.26,7478.0,255.9051,256.4708,255.7662,256.3021,7478.0
2024-07-22 12:00:00,258.01,258.59,257.82,258.55,3408.0,256.054,256.6296,255.8654,256.5899,3408.0
2024-07-22 12:30:00,258.56,259.02,258.09,258.8,5598.0,256.5998,257.0563,256.1334,256.838,5598.0
2024-07-22 13:00:00,259.13,259.24,258.67,258.88,6247.0,257.1655,257.2747,256.709,256.9174,6247.0
2024-07-22 13:30:00,258.99,260.08,258.8,260.02,9605.0,257.0266,258.1083,256.838,258.0487,9605.0
2024-07-22 14:00:00,260.04,260.04,258.86,259.59,9490.0,258.0686,258.0686,256.8975,257.622,9490.0
2024-07-22 14:30:00,259.6,260.09,259.55,260.0,12008.0,257.6319,258.1182,257.5823,258.0289,12008.0
2024-07-22 15:00:00,259.98,260.78,259.89,260.45,17422.0,258.009,258.803,257.9197,258.4755,17422.0
2024-07-22 15:30:00,260.59,261.49,260.39,260.61,70673.0,258.6144,259.5076,258.4159,258.6343,70673.0
2024-07-23 09:30:00,260.04,260.75,259.38,260.0,8836.0,258.0686,258.7732,257.4136,258.0289,8836.0
2024-07-23 10:00:00,260.43,261.41,259.87,260.97,40802.0,258.4556,259.4282,257.8999,258.9915,40802.0
2024-07-23 10:30:00,261.1,261.14,260.27,260.81,11799.0,259.1206,259.1603,258.2968,258.8328,11799.0
2024-07-23 11:00:00,261.11,261.57,260.07,260.08,29175.0,259.1305,259.587,258.0984,258.1083,29175.0
2024-07-23 11:30:00,260.09,261.16,260.07,261.16,5957.0,258.1182,259.1801,258.0984,259.1801,5957.0
2024-07-23 12:00:00,261.36,261.36,260.61,261.19,4932.0,259.3786,259.3786,258.6343,259.2099,4932.0
2024-07-23 12:30:00,260.94,261.16,260.47,260.62,4164.0,258.9618,259.1801,258.4953,258.6442,4164.0
2024-07-23 13:00:00,260.49,260.83,260.24,260.63,6397.0,258.5152,258.8526,258.2671,258.6541,6397.0
2024-07-23 13:30:00,260.53,261.67,260.37,261.44,6091.0,258.5549,259.6862,258.3961,259.458,6091.0
2024-07-23 14:00:00,261.54,262.09,261.4,261.53,4969.0,259.5572,260.103,259.4183,259.5473,4969.0
2024-07-23 14:30:00,261.54,261.55,261.05,261.41,3579.0,259.5572,259.5671,259.0709,259.4282,3579.0
2024-07-23 15:00:00,261.4,261.45,261.0,261.04,4528.0,259.4183,259.4679,259.0213,259.061,4528.0
2024-07-23 15:30:00,260.94,261.11,259.73,260.2,30065.0,258.9618,259.1305,257.7609,258.2274,30065.0
2024-07-24 09:30:00,258.42,259.83,256.18,256.74,21044.0,256.4609,257.8602,254.2379,254.7936,21044.0
2024-07-24 10:00:00,256.69,257.31,255.57,256.13,20407.0,254.744,255.3593,253.6325,254.1882,20407.0
2024-07-24 10:30:00,256.15,256.78,255.66,255.91,24905.0,254.2081,254.8333,253.7218,253.9699,24905.0
2024-07-24 11:00:00,255.87,256.03,254.8,255.01,16128.0,253.9302,254.089,252.8683,253.0767,16128.0
2024-07-24 11:30:00,255.0,255.72,254.87,254.9,11936.0,253.0668,253.7813,252.9378,252.9676,11936.0
2024-07-24 12:00:00,255.07,255.1,254.16,254.37,19409.0,253.1363,253.166,252.2332,252.4416,19409.0
2024-07-24 12:30:00,254.39,254.55,253.53,253.65,18643.0,252.4614,252.6202,251.6079,251.727,18643.0
2024-07-24 13:00:00,253.69,254.46,253.59,253.63,15621.0,251.7667,252.5309,251.6675,251.7072,15621.0
2024-07-24 13:30:00,253.67,254.24,253.62,254.07,12028.0,251.7469,252.3126,251.6973,252.1439,12028.0
2024-07-24 14:00:00,254.07,254.3,253.32,253.37,23699.0,252.1439,252.3721,251.3995,251.4492,23699.0
2024-07-24 14:30:00,253.45,253.58,252.62,253.47,55777.0,251.5286,251.6576,250.7048,251.5484,55777.0
2024-07-24 15:00:00,253.46,253.52,252.63,252.66,26083.0,251.5385,251.598,250.7148,250.7445,26083.0
2024-07-24 15:30:00,252.66,252.84,250.06,250.65,122951.0,250.7445,250.9232,248.1643,248.7498,122951.0
2024-07-25 09:30:00,251.45,255.68,251.12,255.66,31590.0,249.5437,253.7416,249.2162,253.7218,31590.0
2024-07-25 10:00:00,255.41,255.44,253.1,255.3,32625.0,253.4737,253.5035,251.1812,253.3645,32625.0
2024-07-25 10:30:00,254.9,255.86,254.24,255.78,60131.0,252.9676,253.9203,252.3126,253.8409,60131.0
2024-07-25 11:00:00,255.94,256.64,255.46,256.08,35793.0,253.9997,254.6944,253.5233,254.1386,35793.0
2024-07-25 11:30:00,255.86,257.76,255.76,257.76,19283.0,253.9203,255.8059,253.821,255.8059,19283.0
2024-07-25 12:00:00,257.66,259.46,257.65,259.45,14229.0,255.7066,257.493,255.6967,257.4831,14229.0
2024-07-25 12:30:00,259.26,259.64,258.81,259.07,9984.0,257.2945,257.6716,256.8479,257.1059,9984.0
2024-07-25 13:00:00,259.5,259.5,257.5,257.76,19387.0,257.5327,257.5327,255.5478,255.8059,19387.0
2024-07-25 13:30:00,257.84,257.84,256.82,256.83,7528.0,255.8853,255.8853,254.873,254.8829,7528.0
2024-07-25 14:00:00,256.88,257.1,256.38,256.74,9498.0,254.9325,255.1509,254.4363,254.7936,9498.0
2024-07-25 14:30:00,256.96,257.18,254.74,255.14,5860.0,255.0119,255.2303,252.8088,253.2057,5860.0
2024-07-25 15:00:00,255.12,256.43,254.86,256.04,9067.0,253.1859,254.486,252.9279,254.0989,9067.0
2024-07-25 15:30:00,256.39,256.4,253.48,253.78,44436.0,254.4463,254.4562,251.5583,251.856,44436.0
2024-07-26 09:30:00,257.23,261.59,256.0,261.4,9770.0,255.2799,259.6068,254.0592,259.4183,9770.0
2024-07-26 10:00:00,261.34,262.04,259.28,259.97,30821.0,259.3587,260.0534,257.3144,257.9991,30821.0
2024-07-26 10:30:00,259.96,260.83,258.61,260.83,11923.0,257.9892,258.8526,256.6494,258.8526,11923.0
2024-07-26 11:00:00,260.82,261.22,260.38,260.49,11518.0,258.8427,259.2396,258.406,258.5152,11518.0
2024-07-26 11:30:00,260.37,261.65,260.33,261.65,23107.0,258.3961,259.6664,258.3564,259.6664,23107.0
2024-07-26 12:00:00,261.78,262.79,261.67,262.37,11866.0,259.7954,260.7977,259.6862,260.3809,11866.0
2024-07-26 12:30:00,262.3,262.74,262.01,262.38,8032.0,260.3115,260.7481,260.0237,260.3909,8032.0
2024-07-26 13:00:00,262.51,262.61,262.34,262.44,7213.0,260.5199,260.6191,260.3512,260.4504,7213.0
2024-07-26 13:30:00,262.5,262.52,261.2,261.8,7513.0,260.5099,260.5298,259.2198,259.8152,7513.0
2024-07-26 14:00:00,261.84,261.99,260.9,261.19,4151.0,259.8549,260.0038,258.9221,259.2099,4151.0
2024-07-26 14:30:00,261.29,261.52,260.79,261.18,5817.0,259.3091,259.5374,258.8129,259.1999,5817.0
2024-07-26 15:00:00,261.21,262.45,260.99,262.43,11432.0,259.2297,260.4603,259.0114,260.4405,11432.0
2024-07-26 15:30:00,262.37,262.85,261.57,261.74,67880.0,260.3809,260.8573,259.587,259.7557,67880.0
2024-07-29 09:30:00,262.21,263.8,260.94,261.88,10908.0,260.2221,261.8001,258.9618,259.8946,10908.0
2024-07-29 10:00:00,262.51,264.42,262.51,263.81,14251.0,260.5199,262.4154,260.5199,261.81,14251.0
2024-07-29 10:30:00,263.82,264.83,262.89,263.67,22593.0,261.8199,262.8223,260.897,261.6711,22593.0
2024-07-29 11:00:00,263.66,264.36,263.51,263.84,13511.0,261.6611,262.3558,261.5123,261.8398,13511.0
2024-07-29 11:30:00,263.46,264.59,262.75,264.48,4255.0,261.4627,262.5841,260.758,262.4749,4255.0
2024-07-29 12:00:00,264.56,265.25,264.34,264.34,37385.0,262.5543,263.2391,262.336,262.336,37385.0
2024-07-29 12:30:00,264.41,264.57,263.68,263.89,9718.0,262.4055,262.5642,261.681,261.8894,9718.0
2024-07-29 13:00:00,263.97,264.28,263.55,263.67,13201.0,261.9688,262.2764,261.552,261.6711,13201.0
2024-07-29 13:30:00,263.5,263.56,262.66,262.99,8385.0,261.5024,261.5619,260.6687,260.9962,8385.0
2024-07-29 14:00:00,262.96,263.72,262.44,263.65,11111.0,260.9665,261.7207,260.4504,261.6512,11111.0
2024-07-29 14:30:00,263.65,264.15,263.31,264.01,9588.0,261.6512,262.1474,261.3138,262.0085,9588.0
2024-07-29 15:00:00,264.14,264.53,263.94,264.3,17083.0,262.1375,262.5246,261.939,262.2963,17083.0
2024-07-29 15:30:00,264.3,264.99,263.97,264.8,49669.0,262.2963,262.9811,261.9688,262.7925,49669.0
2024-07-30 09:30:00,268.83,273.33,267.64,270.4,38056.0,266.792,271.2578,265.611,268.35,38056.0
2024-07-30 10:00:00,270.33,270.61,269.26,270.22,56613.0,268.2806,268.5585,267.2187,268.1714,56613.0
2024-07-30 10:30:00,270.23,270.76,269.87,270.08,24869.0,268.1813,268.7073,267.8241,268.0325,24869.0
2024-07-30 11:00:00,269.93,269.93,268.45,268.68,49841.0,267.8836,267.8836,266.4148,266.6431,49841.0
2024-07-30 11:30:00,268.64,269.19,267.9,268.19,11767.0,266.6034,267.1492,265.869,266.1568,11767.0
2024-07-30 12:00:00,268.34,269.33,268.22,268.92,10420.0,266.3057,267.2882,266.1866,266.8813,10420.0
2024-07-30 12:30:00,268.83,268.85,267.75,267.82,11985.0,266.792,266.8118,265.7201,265.7896,11985.0
2024-07-30 13:00:00,267.84,269.13,267.67,268.98,18326.0,265.8095,267.0897,265.6407,266.9408,18326.0
2024-07-30 13:30:00,268.88,270.52,268.88,270.07,27171.0,266.8416,268.4691,266.8416,268.0226,27171.0
2024-07-30 14:00:00,270.32,270.84,269.62,270.63,48407.0,268.2707,268.7867,267.576,268.5783,48407.0
2024-07-30 14:30:00,270.7,271.4,270.23,270.68,32280.0,268.6478,269.3425,268.1813,268.6279,32280.0
2024-07-30 15:00:00,270.67,270.99,270.25,270.34,25242.0,268.618,268.9356,268.2012,268.2905,25242.0
2024-07-30 15:30:00,270.33,272.23,269.57,270.01,202250.0,268.2806,270.1662,267.5263,267.963,202250.0
2024-07-31 09:30:00,271.8,272.98,269.33,269.97,39615.0,269.7394,270.9105,267.2882,267.9233,39615.0
2024-07-31 10:00:00,269.63,270.36,268.52,269.67,28729.0,267.5859,268.3104,266.4843,267.6256,28729.0
2024-07-31 10:30:00,269.71,271.19,269.55,271.03,37535.0,267.6653,269.1341,267.5065,268.9753,37535.0
2024-07-31 11:00:00,271.0,271.82,270.8,271.68,24663.0,268.9455,269.7593,268.747,269.6203,24663.0
2024-07-31 11:30:00,271.68,273.44,271.56,273.31,19373.0,269.6203,271.367,269.5013,271.238,19373.0
2024-07-31 12:00:00,273.4,274.21,273.4,274.02,10313.0,271.3273,272.1312,271.3273,271.9426,10313.0
2024-07-31 12:30:00,274.0,274.3,273.16,274.23,19125.0,271.9228,272.2205,271.0891,272.151,19125.0
2024-07-31 13:00:00,274.04,275.25,273.9,275.25,58286.0,271.9625,273.1633,271.8235,273.1633,58286.0
2024-07-31 13:30:00,275.01,275.16,274.24,274.63,68253.0,272.9251,273.074,272.1609,272.548,68253.0
2024-07-31 14:00:00,274.54,276.26,274.27,276.0,41887.0,272.4587,274.1656,272.1907,273.9076,41887.0
2024-07-31 14:30:00,276.05,278.79,275.91,278.5,112450.0,273.9572,276.6764,273.8183,276.3886,112450.0
2024-07-31 15:00:00,278.48,278.73,274.07,274.07,121289.0,276.3688,276.6169,271.9922,271.9922,121289.0
2024-07-31 15:30:00,274.1,275.94,273.22,274.29,225133.0,272.022,273.848,271.1487,272.2106,225133.0
2024-08-01 09:30:00,273.94,274.98,272.92,272.92,25764.0,271.8632,272.8953,270.8509,270.8509,25764.0
2024-08-01 10:00:00,273.21,273.84,272.02,272.68,75327.0,271.1387,271.764,269.9578,270.6128,75327.0
2024-08-01 10:30:00,272.29,272.71,270.63,272.0,80324.0,270.2257,270.6425,268.5783,269.9379,80324.0
2024-08-01 11:00:00,272.06,272.06,270.41,270.87,130973.0,269.9975,269.9975,268.36,268.8165,130973.0
2024-08-01 11:30:00,271.16,271.98,269.96,271.64,33585.0,269.1043,269.9181,267.9134,269.5806,33585.0
2024-08-01 12:00:00,271.68,273.22,271.2,272.72,37543.0,269.6203,271.1487,269.144,270.6525,37543.0
2024-08-01 12:30:00,272.79,272.79,270.58,271.33,11014.0,270.7219,270.7219,268.5287,269.273,11014.0
2024-08-01 13:00:00,271.26,271.42,270.67,271.16,16872.0,269.2035,269.3623,268.618,269.1043,16872.0
2024-08-01 13:30:00,271.06,271.74,270.53,271.74,13703.0,269.005,269.6799,268.4791,269.6799,13703.0
2024-08-01 14:00:00,272.0,272.0,270.98,271.22,53172.0,269.9379,269.9379,268.9257,269.1638,53172.0
2024-08-01 14:30:00,271.22,272.69,270.91,272.69,64675.0,269.1638,270.6227,268.8562,270.6227,64675.0
2024-08-01 15:00:00,272.54,272.69,270.76,271.58,27010.0,270.4738,270.6227,268.7073,269.5211,27010.0
2024-08-01 15:30:00,271.72,272.88,271.05,271.07,139675.0,269.66,270.8112,268.9951,269.015,139675.0
2024-08-02 09:30:00,268.36,268.36,262.47,265.97,46171.0,266.3255,266.3255,260.4802,263.9536,46171.0
2024-08-02 10:00:00,265.69,266.56,262.85,263.72,27678.0,263.6758,264.5392,260.8573,261.7207,27678.0
2024-08-02 10:30:00,263.05,264.41,262.73,263.24,20404.0,261.0558,262.4055,260.7382,261.2443,20404.0
2024-08-02 11:00:00,263.42,263.42,260.12,260.12,20179.0,261.423,261.423,258.148,258.148,20179.0
2024-08-02 11:30:00,260.41,264.13,260.41,263.14,19216.0,258.4358,262.1276,258.4358,261.1451,19216.0
2024-08-02 12:00:00,263.13,264.71,262.5,264.28,16883.0,261.1352,262.7032,260.5099,262.2764,16883.0
2024-08-02 12:30:00,264.28,264.7,262.89,262.89,23470.0,262.2764,262.6933,260.897,260.897,23470.0
2024-08-02 13:00:00,263.07,263.52,262.45,262.57,26455.0,261.0756,261.5222,260.4603,260.5794,26455.0
2024-08-02 13:30:00,262.81,263.08,261.82,262.88,10284.0,260.8176,261.0855,259.8351,260.8871,10284.0
2024-08-02 14:00:00,262.98,263.33,262.29,263.2,11197.0,260.9863,261.3336,260.3015,261.2046,11197.0
2024-08-02 14:30:00,263.44,263.62,262.52,263.02,12096.0,261.4428,261.6214,260.5298,261.026,12096.0
2024-08-02 15:00:00,263.25,264.66,262.91,264.62,33939.0,261.2543,262.6536,260.9168,262.6139,33939.0
2024-08-02 15:30:00,264.75,266.68,263.79,266.26,172915.0,262.7429,264.6583,261.7902,264.2414,172915.0
2024-08-05 09:30:00,260.0,260.0,252.93,255.0,103096.0,258.0289,258.0289,251.0125,253.0668,103096.0
2024-08-05 10:00:00,256.05,259.57,255.2,255.36,65509.0,254.1088,257.6022,253.2653,253.4241,65509.0
2024-08-05 10:30:00,256.0,258.29,255.45,256.54,23550.0,254.0592,256.3319,253.5134,254.5951,23550.0
2024-08-05 11:00:00,256.55,259.1,256.18,258.53,28256.0,254.605,257.1357,254.2379,256.57,28256.0
2024-08-05 11:30:00,258.18,261.12,258.18,260.38,30961.0,256.2227,259.1404,256.2227,258.406,30961.0
2024-08-05 12:00:00,260.1,262.17,259.32,261.9,26521.0,258.1281,260.1824,257.354,259.9145,26521.0
2024-08-05 12:30:00,262.17,262.41,258.46,259.07,43825.0,260.1824,260.4206,256.5006,257.1059,43825.0
2024-08-05 13:00:00,259.07,259.87,257.9,259.28,34450.0,257.1059,257.8999,255.9448,257.3144,34450.0
2024-08-05 13:30:00,259.29,260.57,258.58,258.7,32121.0,257.3243,258.5946,256.6197,256.7387,32121.0
2024-08-05 14:00:00,258.7,259.72,258.23,259.5,29312.0,256.7387,257.751,256.2723,257.5327,29312.0
2024-08-05 14:30:00,259.5,259.54,257.76,257.79,31615.0,257.5327,257.5724,255.8059,255.8356,31615.0
2024-08-05 15:00:00,257.97,259.31,257.57,258.02,44167.0,256.0143,257.3441,255.6173,256.0639,44167.0
2024-08-05 15:30:00,257.96,258.37,257.03,257.44,159235.0,256.0044,256.4113,255.0814,255.4883,159235.0
2024-08-06 09:30:00,245.61,247.33,240.53,246.25,121132.0,243.748,245.4549,238.7065,244.3831,121132.0
2024-08-06 10:00:00,246.21,247.89,244.37,245.46,101273.0,244.3434,246.0107,242.5174,243.5991,101273.0
2024-08-06 10:30:00,245.79,247.54,242.51,243.29,56278.0,243.9266,245.6634,240.6715,241.4456,56278.0
2024-08-06 11:00:00,242.99,244.17,238.89,241.77,74192.0,241.1478,242.3189,237.0789,239.9371,74192.0
2024-08-06 11:30:00,241.98,247.89,241.71,246.93,121052.0,240.1455,246.0107,239.8776,245.058,121052.0
2024-08-06 12:00:00,247.28,251.71,246.7,250.28,67786.0,245.4053,249.8017,244.8297,248.3826,67786.0
2024-08-06 12:30:00,250.55,251.41,249.36,251.12,30466.0,248.6505,249.504,247.4696,249.2162,30466.0
2024-08-06 13:00:00,251.16,251.35,249.02,249.88,45052.0,249.2559,249.4445,247.1321,247.9856,45052.0
2024-08-06 13:30:00,249.86,250.84,249.65,250.15,34602.0,247.9658,248.9383,247.7574,248.2536,34602.0
2024-08-06 14:00:00,250.13,250.15,248.56,249.33,36129.0,248.2337,248.2536,246.6756,247.4398,36129.0
2024-08-06 14:30:00,249.39,250.67,248.53,248.81,40296.0,247.4993,248.7696,246.6458,246.9237,40296.0
2024-08-06 15:00:00,248.85,249.39,247.23,247.23,68311.0,246.9634,247.4993,245.3557,245.3557,68311.0
2024-08-06 15:30:00,247.36,248.15,244.96,246.19,270706.0,245.4847,246.2687,243.1029,244.3236,270706.0
2024-08-07 09:30:00,248.49,250.47,247.73,248.94,47884.0,246.6062,248.5711,245.8519,247.0527,47884.0
2024-08-07 10:00:00,248.89,251.03,248.75,249.66,45727.0,247.0031,249.1269,246.8642,247.7673,45727.0
2024-08-07 10:30:00,249.75,251.62,249.74,250.44,48818.0,247.8566,249.7124,247.8467,248.5414,48818.0
2024-08-07 11:00:00,250.74,251.06,249.65,250.76,158514.0,248.8391,249.1567,247.7574,248.8589,158514.0
2024-08-07 11:30:00,250.84,251.72,249.77,249.77,14648.0,248.9383,249.8117,247.8764,247.8764,14648.0
2024-08-07 12:00:00,249.77,249.93,248.53,248.53,36793.0,247.8764,248.0352,246.6458,246.6458,36793.0
2024-08-07 12:30:00,248.42,248.88,247.67,247.75,60180.0,246.5367,246.9932,245.7924,245.8718,60180.0
2024-08-07 13:00:00,247.75,247.75,244.23,245.32,35909.0,245.8718,245.8718,242.3784,243.4602,35909.0
2024-08-07 13:30:00,245.35,246.49,243.72,244.29,20464.0,243.49,244.6213,241.8723,242.438,20464.0
2024-08-07 14:00:00,244.29,244.66,242.61,243.83,45676.0,242.438,242.8052,240.7707,241.9815,45676.0
2024-08-07 14:30:00,244.05,244.44,243.03,243.17,26492.0,242.1998,242.5869,241.1875,241.3265,26492.0
2024-08-07 15:00:00,243.38,246.01,243.14,244.95,58913.0,241.5349,244.145,241.2967,243.093,58913.0
2024-08-07 15:30:00,244.93,245.17,241.23,241.3,137270.0,243.0731,243.3113,239.4012,239.4707,137270.0
2024-08-08 09:30:00,242.67,249.38,242.32,248.12,47760.0,240.8303,247.4894,240.4829,246.239,47760.0
2024-08-08 10:00:00,247.78,249.62,245.5,247.56,46612.0,245.9015,247.7276,243.6388,245.6832,46612.0
2024-08-08 10:30:00,247.9,248.2,246.24,247.39,22243.0,246.0206,246.3184,244.3732,245.5145,22243.0
2024-08-08 11:00:00,247.4,248.5,246.2,247.46,57912.0,245.5244,246.6161,244.3335,245.584,57912.0
2024-08-08 11:30:00,247.89,248.35,247.41,248.0,21714.0,246.0107,246.4672,245.5343,246.1199,21714.0
2024-08-08 12:00:00,248.0,249.13,247.74,248.65,13132.0,246.1199,247.2413,245.8618,246.7649,13132.0
2024-08-08 12:30:00,248.92,249.12,248.28,248.61,27804.0,247.0329,247.2314,246.3977,246.7252,27804.0
2024-08-08 13:00:00,248.5,249.47,247.88,249.34,22852.0,246.6161,247.5787,246.0008,247.4497,22852.0
2024-08-08 13:30:00,249.53,250.77,249.48,250.44,11656.0,247.6383,248.8689,247.5886,248.5414,11656.0
2024-08-08 14:00:00,250.33,250.39,249.24,249.27,11439.0,248.4322,248.4917,247.3505,247.3802,11439.0
2024-08-08 14:30:00,249.42,249.56,249.0,249.27,10784.0,247.5291,247.668,247.1123,247.3802,10784.0
2024-08-08 15:00:00,249.18,249.46,248.4,248.4,22872.0,247.2909,247.5688,246.5168,246.5168,22872.0
2024-08-08 15:30:00,248.47,248.54,246.01,246.46,177364.0,246.5863,246.6558,244.145,244.5915,177364.0
2024-08-09 09:30:00,246.18,248.21,244.06,245.68,19292.0,244.3137,246.3283,242.2097,243.8175,19292.0
2024-08-09 10:00:00,245.29,247.38,245.29,246.77,9626.0,243.4304,245.5046,243.4304,244.8992,9626.0
2024-08-09 10:30:00,246.45,248.93,246.38,248.58,12131.0,244.5816,247.0428,244.5121,246.6955,12131.0
2024-08-09 11:00:00,248.71,249.13,247.41,247.45,6643.0,246.8245,247.2413,245.5343,245.574,6643.0
2024-08-09 11:30:00,247.2,247.55,246.37,246.65,6789.0,245.3259,245.6733,244.5022,244.7801,6789.0
2024-08-09 12:00:00,246.46,246.5,245.56,245.7,8429.0,244.5915,244.6312,243.6984,243.8373,8429.0
2024-08-09 12:30:00,245.6,245.6,244.47,245.03,12452.0,243.7381,243.7381,242.6166,243.1724,12452.0
2024-08-09 13:00:00,245.06,245.43,244.17,245.38,44908.0,243.2022,243.5694,242.3189,243.5197,44908.0
2024-08-09 13:30:00,245.62,245.94,244.5,244.72,8793.0,243.7579,244.0755,242.6464,242.8647,8793.0
2024-08-09 14:00:00,244.73,244.73,243.96,243.99,15669.0,242.8747,242.8747,242.1105,242.1403,15669.0
2024-08-09 14:30:00,243.99,244.13,243.36,243.92,30916.0,242.1403,242.2792,241.515,242.0708,30916.0
2024-08-09 15:00:00,244.04,244.69,243.86,244.47,57375.0,242.1899,242.835,242.0113,242.6166,57375.0
2024-08-09 15:30:00,244.39,244.87,243.89,244.38,131131.0,242.5372,243.0136,242.041,242.5273,131131.0
2024-08-12 09:30:00,244.23,244.79,241.06,241.45,15915.0,242.3784,242.9342,239.2325,239.6195,15915.0
2024-08-12 10:00:00,241.7,244.17,241.17,243.65,18540.0,239.8676,242.3189,239.3416,241.8028,18540.0
2024-08-12 10:30:00,243.43,244.05,242.31,242.35,21333.0,241.5845,242.1998,240.473,240.5127,21333.0
2024-08-12 11:00:00,242.62,243.38,241.19,241.4,32897.0,240.7807,241.5349,239.3615,239.5699,32897.0
2024-08-12 11:30:00,241.09,242.12,241.09,241.96,44973.0,239.2623,240.2844,239.2623,240.1257,44973.0
2024-08-12 12:00:00,241.94,242.08,240.8,241.09,27341.0,240.1058,240.2447,238.9745,239.2623,27341.0
2024-08-12 12:30:00,241.09,241.56,240.39,240.39,21708.0,239.2623,239.7287,238.5676,238.5676,21708.0
2024-08-12 13:00:00,240.54,240.96,240.31,240.54,14396.0,238.7164,239.1332,238.4882,238.7164,14396.0
2024-08-12 13:30:00,240.56,241.38,240.36,240.78,42526.0,238.7363,239.5501,238.5378,238.9546,42526.0
2024-08-12 14:00:00,240.82,241.1,240.14,240.43,34085.0,238.9943,239.2722,238.3195,238.6073,34085.0
2024-08-12 14:30:00,240.3,241.06,239.91,240.58,33408.0,238.4782,239.2325,238.0912,238.7561,33408.0
2024-08-12 15:00:00,240.74,241.61,240.41,241.21,15273.0,238.9149,239.7783,238.5874,239.3813,15273.0
2024-08-12 15:30:00,241.34,242.49,241.01,241.9,123880.0,239.5104,240.6516,239.1829,240.0661,123880.0
2024-08-13 09:30:00,244.06,245.92,243.2,245.4,27574.0,242.2097,244.0556,241.3563,243.5396,27574.0
2024-08-13 10:00:00,244.6,244.6,242.21,242.36,10326.0,242.7456,242.7456,240.3738,240.5226,10326.0
2024-08-13 10:30:00,242.21,242.9,242.03,242.28,10263.0,240.3738,241.0585,240.1951,240.4432,10263.0
2024-08-13 11:00:00,242.08,242.67,241.82,242.14,22295.0,240.2447,240.8303,239.9867,240.3043,22295.0
2024-08-13 11:30:00,242.27,242.4,241.79,242.35,22475.0,240.4333,240.5623,239.9569,240.5127,22475.0
2024-08-13 12:00:00,242.39,243.11,242.31,242.79,8849.0,240.5524,241.2669,240.473,240.9494,8849.0
2024-08-13 12:30:00,242.63,243.54,242.58,243.15,8935.0,240.7906,241.6937,240.741,241.3066,8935.0
2024-08-13 13:00:00,243.02,243.68,243.01,243.24,18282.0,241.1776,241.8326,241.1677,241.396,18282.0
2024-08-13 13:30:00,243.13,243.15,242.38,243.12,6625.0,241.2868,241.3066,240.5425,241.2769,6625.0
2024-08-13 14:00:00,243.12,243.41,242.95,243.2,18908.0,241.2769,241.5647,241.1082,241.3563,18908.0
2024-08-13 14:30:00,243.2,244.22,243.2,244.08,15530.0,241.3563,242.3685,241.3563,242.2296,15530.0
2024-08-13 15:00:00,244.1,244.95,243.94,244.81,24300.0,242.2494,243.093,242.0906,242.9541,24300.0
2024-08-13 15:30:00,244.72,245.74,243.82,243.99,113816.0,242.8647,243.877,241.9716,242.1403,113816.0
2024-08-14 09:30:00,245.09,246.3,242.91,242.91,13366.0,243.2319,244.4328,241.0685,241.0685,13366.0
2024-08-14 10:00:00,242.91,245.74,242.69,245.49,44052.0,241.0685,243.877,240.8501,243.6289,44052.0
2024-08-14 10:30:00,245.29,245.37,243.75,243.75,18412.0,243.4304,243.5098,241.9021,241.9021,18412.0
2024-08-14 11:00:00,244.03,244.37,243.5,243.82,9501.0,242.18,242.5174,241.654,241.9716,9501.0
2024-08-14 11:30:00,244.0,245.1,243.91,244.16,20622.0,242.1502,243.2419,242.0609,242.309,20622.0
2024-08-14 12:00:00,244.29,244.29,242.46,242.53,12515.0,242.438,242.438,240.6219,240.6913,12515.0
2024-08-14 12:30:00,242.75,243.33,242.28,242.95,5388.0,240.9097,241.4853,240.4432,241.1082,5388.0
2024-08-14 13:00:00,243.09,243.47,242.75,243.29,24393.0,241.2471,241.6242,240.9097,241.4456,24393.0
2024-08-14 13:30:00,243.12,243.73,242.91,243.43,9252.0,241.2769,241.8822,241.0685,241.5845,9252.0
2024-08-14 14:00:00,243.19,243.36,242.86,242.95,10130.0,241.3463,241.515,241.0188,241.1082,10130.0
2024-08-14 14:30:00,243.06,244.25,243.06,244.07,20896.0,241.2173,242.3983,241.2173,242.2197,20896.0
2024-08-14 15:00:00,244.17,244.3,242.78,243.14,23338.0,242.3189,242.4479,240.9394,241.2967,23338.0
2024-08-14 15:30:00,243.16,243.17,242.07,242.35,167211.0,241.3166,241.3265,240.2348,240.5127,167211.0
2024-08-15 09:30:00,245.87,246.05,242.77,242.77,17026.0,244.4612,244.6402,241.379,241.379,17026.0
2024-08-15 10:00:00,243.2,243.48,242.34,242.86,42977.0,241.8065,242.0849,240.9515,241.4685,42977.0
2024-08-15 10:30:00,243.05,243.57,242.72,243.52,11357.0,241.6574,242.1744,241.3293,242.1247,11357.0
2024-08-15 11:00:00,243.53,243.99,243.39,243.39,16904.0,242.1346,242.592,241.9954,241.9954,16904.0
2024-08-15 11:30:00,243.53,243.98,242.99,243.16,132567.0,242.1346,242.5821,241.5977,241.7668,132567.0
2024-08-15 12:00:00,243.16,244.39,243.04,244.23,13880.0,241.7668,242.9897,241.6474,242.8306,13880.0
2024-08-15 12:30:00,244.44,244.69,243.56,243.83,54132.0,243.0394,243.288,242.1645,242.4329,54132.0
2024-08-15 13:00:00,243.8,244.92,243.34,244.88,125664.0,242.4031,243.5167,241.9457,243.4769,125664.0
2024-08-15 13:30:00,245.05,246.49,244.99,245.12,23075.0,243.6459,245.0777,243.5863,243.7155,23075.0
2024-08-15 14:00:00,245.17,245.78,244.95,245.78,18907.0,243.7652,244.3717,243.5465,244.3717,18907.0
2024-08-15 14:30:00,245.76,246.78,245.62,246.75,11739.0,244.3519,245.366,244.2127,245.3362,11739.0
2024-08-15 15:00:00,246.51,246.91,246.02,246.82,22036.0,245.0976,245.4953,244.6104,245.4058,22036.0
2024-08-15 15:30:00,246.84,247.09,245.99,246.7,80515.0,245.4257,245.6742,244.5805,245.2865,80515.0
2024-08-16 09:30:00,247.06,247.06,244.77,244.77,38837.0,245.6444,245.6444,243.3675,243.3675,38837.0
2024-08-16 10:00:00,245.77,247.07,244.63,244.71,7234.0,244.3618,245.6544,243.2283,243.3079,7234.0
2024-08-16 10:30:00,244.68,244.85,243.59,244.45,9563.0,243.2781,243.4471,242.1943,243.0494,9563.0
2024-08-16 11:00:00,244.26,245.0,244.04,245.0,3746.0,242.8605,243.5962,242.6417,243.5962,3746.0
2024-08-16 11:30:00,245.1,245.1,244.41,244.58,8925.0,243.6956,243.6956,243.0096,243.1786,8925.0
2024-08-16 12:00:00,244.67,244.76,244.42,244.42,11443.0,243.2681,243.3576,243.0195,243.0195,11443.0
2024-08-16 12:30:00,244.5,244.99,243.95,244.99,11829.0,243.0991,243.5863,242.5522,243.5863,11829.0
2024-08-16 13:00:00,245.02,245.02,244.52,244.66,5846.0,243.6161,243.6161,243.119,243.2582,5846.0
2024-08-16 13:30:00,244.81,245.38,244.8,245.29,6111.0,243.4073,243.974,243.3974,243.8846,6111.0
2024-08-16 14:00:00,245.23,245.65,245.03,245.39,19098.0,243.8249,244.2425,243.626,243.984,19098.0
2024-08-16 14:30:00,245.44,245.57,245.27,245.51,7488.0,244.0337,244.163,243.8647,244.1033,7488.0
2024-08-16 15:00:00,245.51,245.63,245.05,245.13,15849.0,244.1033,244.2226,243.6459,243.7255,15849.0
2024-08-16 15:30:00,245.15,245.27,244.28,244.35,50603.0,243.7454,243.8647,242.8803,242.9499,50603.0
2024-08-19 09:30:00,244.61,245.62,242.18,242.28,16612.0,243.2085,244.2127,240.7924,240.8918,16612.0
2024-08-19 10:00:00,242.92,243.61,242.53,243.16,19113.0,241.5281,242.2142,241.1404,241.7668,19113.0
2024-08-19 10:30:00,243.17,243.85,243.15,243.85,17525.0,241.7767,242.4528,241.7568,242.4528,17525.0
2024-08-19 11:00:00,243.82,244.23,243.44,243.44,14617.0,242.423,242.8306,242.0452,242.0452,14617.0
2024-08-19 11:30:00,243.44,244.43,243.34,243.53,19826.0,242.0452,243.0295,241.9457,242.1346,19826.0
2024-08-19 12:00:00,243.66,244.65,243.59,244.65,13947.0,242.2639,243.2482,242.1943,243.2482,13947.0
2024-08-19 12:30:00,244.76,244.8,244.38,244.46,11401.0,243.3576,243.3974,242.9798,243.0593,11401.0
2024-08-19 13:00:00,244.46,244.93,244.44,244.84,7079.0,243.0593,243.5266,243.0394,243.4371,7079.0
2024-08-19 13:30:00,244.6,245.32,244.46,245.22,51451.0,243.1985,243.9144,243.0593,243.815,51451.0
2024-08-19 14:00:00,245.33,245.36,244.36,244.47,16611.0,243.9243,243.9542,242.9599,243.0693,16611.0
2024-08-19 14:30:00,244.6,244.67,244.34,244.37,9671.0,243.1985,243.2681,242.94,242.9698,9671.0
2024-08-19 15:00:00,244.38,244.77,244.05,244.32,19320.0,242.9798,243.3675,242.6517,242.9201,19320.0
2024-08-19 15:30:00,244.32,244.58,243.48,244.29,89343.0,242.9201,243.1786,242.0849,242.8903,89343.0
2024-08-20 09:30:00,244.23,246.37,244.23,245.42,34670.0,242.8306,244.9584,242.8306,244.0138,34670.0
2024-08-20 10:00:00,245.71,246.79,245.44,245.76,23756.0,244.3021,245.376,244.0337,244.3519,23756.0
2024-08-20 10:30:00,245.66,245.71,244.89,244.96,24057.0,244.2524,244.3021,243.4868,243.5564,24057.0
2024-08-20 11:00:00,245.07,245.72,244.98,245.69,21103.0,243.6658,244.3121,243.5763,244.2823,21103.0
2024-08-20 11:30:00,245.56,245.92,245.04,245.59,4423.0,244.153,244.5109,243.636,244.1828,4423.0
2024-08-20 12:00:00,245.83,246.05,245.56,246.02,5253.0,244.4215,244.6402,244.153,244.6104,5253.0
2024-08-20 12:30:00,245.83,246.39,245.7,246.21,5286.0,244.4215,244.9783,244.2922,244.7993,5286.0
2024-08-20 13:00:00,246.02,246.37,245.67,246.18,30896.0,244.6104,244.9584,244.2624,244.7695,30896.0
2024-08-20 13:30:00,246.15,246.23,245.7,245.7,5338.0,244.7396,244.8192,244.2922,244.2922,5338.0
2024-08-20 14:00:00,245.71,246.66,245.65,246.56,22851.0,244.3021,245.2467,244.2425,245.1473,22851.0
2024-08-20 14:30:00,246.51,246.63,245.9,246.17,8780.0,245.0976,245.2169,244.4911,244.7595,8780.0
2024-08-20 15:00:00,246.23,246.62,246.21,246.48,18492.0,244.8192,245.2069,244.7993,245.0677,18492.0
2024-08-20 15:30:00,246.39,246.63,245.55,245.75,58308.0,244.9783,245.2169,244.1431,244.3419,58308.0
2024-08-21 09:30:00,247.23,248.72,246.79,247.79,16081.0,245.8134,247.2949,245.376,246.3702,16081.0
2024-08-21 10:00:00,247.8,248.23,247.17,247.95,10429.0,246.3802,246.8077,245.7538,246.5293,10429.0
2024-08-21 10:30:00,248.25,249.62,247.43,247.94,11884.0,246.8276,248.1897,246.0123,246.5194,11884.0
2024-08-21 11:00:00,248.47,248.7,247.8,248.31,7276.0,247.0463,247.275,246.3802,246.8873,7276.0
2024-08-21 11:30:00,247.94,248.35,247.28,247.28,21450.0,246.5194,246.927,245.8632,245.8632,21450.0
2024-08-21 12:00:00,247.27,247.37,247.05,247.23,11966.0,245.8532,245.9526,245.6345,245.8134,11966.0
2024-08-21 12:30:00,247.32,247.67,247.21,247.5,18442.0,245.9029,246.2509,245.7936,246.0819,18442.0
2024-08-21 13:00:00,247.62,248.21,247.46,248.19,16652.0,246.2012,246.7878,246.0421,246.7679,16652.0
2024-08-21 13:30:00,248.19,249.88,248.19,249.4,57085.0,246.7679,248.4483,246.7679,247.971,57085.0
2024-08-21 14:00:00,249.36,249.56,248.64,249.26,23046.0,247.9312,248.1301,247.2154,247.8318,23046.0
2024-08-21 14:30:00,249.27,249.41,248.96,248.96,28993.0,247.8418,247.9809,247.5335,247.5335,28993.0
2024-08-21 15:00:00,249.21,249.21,248.19,249.08,43801.0,247.7821,247.7821,246.7679,247.6528,43801.0
2024-08-21 15:30:00,249.01,249.46,247.84,247.84,136469.0,247.5832,248.0307,246.4199,246.4199,136469.0
2024-08-22 09:30:00,248.75,250.2,246.66,247.69,14110.0,247.3247,248.7664,245.2467,246.2708,14110.0
2024-08-22 10:00:00,248.05,248.33,247.6,247.8,9279.0,246.6287,246.9071,246.1813,246.3802,9279.0
2024-08-22 10:30:00,247.95,248.09,247.6,247.9,9135.0,246.5293,246.6685,246.1813,246.4796,9135.0
2024-08-22 11:00:00,247.83,248.0,247.61,247.83,14084.0,246.41,246.579,246.1913,246.41,14084.0
2024-08-22 11:30:00,247.83,248.18,247.6,247.67,14809.0,246.41,246.758,246.1813,246.2509,14809.0
2024-08-22 12:00:00,247.64,248.66,247.56,248.58,37292.0,246.2211,247.2352,246.1415,247.1557,37292.0
2024-08-22 12:30:00,248.69,249.18,248.58,248.96,17170.0,247.2651,247.7523,247.1557,247.5335,17170.0
2024-08-22 13:00:00,248.83,249.79,248.81,249.64,11240.0,247.4043,248.3588,247.3844,248.2096,11240.0
2024-08-22 13:30:00,249.64,249.74,249.1,249.22,8447.0,248.2096,248.3091,247.6727,247.792,8447.0
2024-08-22 14:00:00,249.16,250.24,249.05,249.99,9141.0,247.7324,248.8062,247.623,248.5576,9141.0
2024-08-22 14:30:00,250.07,250.23,249.58,249.68,9948.0,248.6372,248.7963,248.15,248.2494,9948.0
2024-08-22 15:00:00,249.68,250.03,249.4,249.49,14311.0,248.2494,248.5974,247.971,248.0605,14311.0
2024-08-22 15:30:00,249.49,249.63,247.87,247.98,129710.0,248.0605,248.1997,246.4498,246.5591,129710.0
2024-08-23 09:30:00,250.26,250.66,249.65,250.28,21108.0,248.8261,249.2238,248.2196,248.846,21108.0
2024-08-23 10:00:00,250.28,253.09,250.14,252.86,207365.0,248.846,251.6399,248.7068,251.4112,207365.0
2024-08-23 10:30:00,252.98,255.43,252.93,254.98,21408.0,251.5305,253.9665,251.4808,253.519,21408.0
2024-08-23 11:00:00,254.95,256.98,254.51,256.98,8438.0,253.4892,255.5076,253.0517,255.5076,8438.0
2024-08-23 11:30:00,257.12,257.42,256.41,256.42,14548.0,255.6468,255.9451,254.9408,254.9508,14548.0
2024-08-23 12:00:00,256.12,256.12,254.6,254.68,21372.0,254.6525,254.6525,253.1412,253.2208,21372.0
2024-08-23 12:30:00,254.64,254.87,253.92,254.81,9700.0,253.181,253.4097,252.4651,253.35,9700.0
2024-08-23 13:00:00,254.84,254.98,254.55,254.68,12755.0,253.3798,253.519,253.0915,253.2208,12755.0
2024-08-23 13:30:00,254.68,254.78,253.77,253.86,16280.0,253.2208,253.3202,252.316,252.4055,16280.0
2024-08-23 14:00:00,253.83,253.93,253.46,253.7,15293.0,252.3756,252.4751,252.0077,252.2464,15293.0
2024-08-23 14:30:00,253.45,253.62,253.29,253.43,15616.0,251.9978,252.1668,251.8387,251.9779,15616.0
2024-08-23 15:00:00,253.33,253.93,253.12,253.89,35819.0,251.8785,252.4751,251.6697,252.4353,35819.0
2024-08-23 15:30:00,253.97,255.11,253.63,254.89,80085.0,252.5148,253.6483,252.1768,253.4296,80085.0
2024-08-26 09:30:00,256.33,257.54,255.89,255.99,16656.0,254.8613,256.0644,254.4238,254.5232,16656.0
2024-08-26 10:00:00,256.35,256.73,255.93,256.52,7873.0,254.8812,255.259,254.4636,255.0502,7873.0
2024-08-26 10:30:00,256.37,256.62,255.61,255.61,5945.0,254.9011,255.1496,254.1454,254.1454,5945.0
2024-08-26 11:00:00,255.73,255.93,254.99,255.08,5788.0,254.2647,254.4636,253.529,253.6185,5788.0
2024-08-26 11:30:00,254.95,254.97,253.77,253.77,7999.0,253.4892,253.5091,252.316,252.316,7999.0
2024-08-26 12:00:00,253.57,253.99,253.36,253.56,8173.0,252.1171,252.5347,251.9083,252.1072,8173.0
2024-08-26 12:30:00,253.48,253.67,253.21,253.66,4638.0,252.0276,252.2165,251.7592,252.2066,4638.0
2024-08-26 13:00:00,253.66,253.7,253.11,253.14,8370.0,252.2066,252.2464,251.6597,251.6896,8370.0
2024-08-26 13:30:00,252.95,253.01,251.43,251.84,4571.0,251.5007,251.5603,249.9894,250.397,4571.0
2024-08-26 14:00:00,252.03,252.47,251.74,252.47,7120.0,250.5859,251.0234,250.2976,251.0234,7120.0
2024-08-26 14:30:00,252.46,252.53,251.7,251.86,8354.0,251.0135,251.0831,250.2578,250.4169,8354.0
2024-08-26 15:00:00,251.87,251.9,251.51,251.64,9309.0,250.4269,250.4567,250.0689,250.1982,9309.0
2024-08-26 15:30:00,251.56,251.56,250.23,250.68,94274.0,250.1186,250.1186,248.7963,249.2437,94274.0
2024-08-27 09:30:00,249.02,250.01,245.34,246.34,76376.0,247.5932,248.5775,243.9343,244.9285,76376.0
2024-08-27 10:00:00,246.34,246.68,243.25,243.81,45124.0,244.9285,245.2666,241.8562,242.413,45124.0
2024-08-27 10:30:00,244.11,244.26,239.54,240.46,32473.0,242.7113,242.8605,238.1675,239.0822,32473.0
2024-08-27 11:00:00,240.48,241.55,239.0,240.45,66209.0,239.1021,240.166,237.6306,239.0723,66209.0
2024-08-27 11:30:00,240.04,240.32,238.85,238.85,11325.0,238.6646,238.943,237.4815,237.4815,11325.0
2024-08-27 12:00:00,238.64,238.98,237.21,237.4,45568.0,237.2727,237.6107,235.8509,236.0398,45568.0
2024-08-27 12:30:00,237.17,239.14,237.17,238.87,21560.0,235.8111,237.7698,235.8111,237.5013,21560.0
2024-08-27 13:00:00,238.77,240.08,238.77,239.9,11952.0,237.4019,238.7044,237.4019,238.5254,11952.0
2024-08-27 13:30:00,239.99,241.01,239.99,241.01,15589.0,238.6149,239.6291,238.6149,239.6291,15589.0
2024-08-27 14:00:00,240.92,242.74,240.92,242.74,34357.0,239.5396,241.3492,239.5396,241.3492,34357.0
2024-08-27 14:30:00,242.72,242.72,241.61,241.81,35788.0,241.3293,241.3293,240.2256,240.4245,35788.0
2024-08-27 15:00:00,241.75,241.75,241.13,241.36,10067.0,240.3648,240.3648,239.7484,239.9771,10067.0
2024-08-27 15:30:00,241.26,241.57,240.31,240.41,74248.0,239.8776,240.1859,238.9331,239.0325,74248.0
2024-08-28 09:30:00,241.81,242.39,240.5,241.09,29798.0,240.4245,241.0012,239.122,239.7086,29798.0
2024-08-28 10:00:00,241.09,241.84,240.89,241.21,23624.0,239.7086,240.4543,239.5098,239.8279,23624.0
2024-08-28 10:30:00,241.05,241.34,240.65,241.27,20534.0,239.6688,239.9572,239.2711,239.8876,20534.0
2024-08-28 11:00:00,241.27,241.38,238.99,240.01,57737.0,239.8876,239.997,237.6207,238.6348,57737.0
2024-08-28 11:30:00,240.01,240.36,239.63,240.15,29143.0,238.6348,238.9828,238.257,238.774,29143.0
2024-08-28 12:00:00,240.09,240.1,238.93,238.94,20886.0,238.7144,238.7243,237.561,237.5709,20886.0
2024-08-28 12:30:00,239.04,239.97,238.89,239.47,21423.0,237.6704,238.595,237.5212,238.0979,21423.0
2024-08-28 13:00:00,239.37,239.52,238.58,238.68,58474.0,237.9985,238.1476,237.213,237.3124,58474.0
2024-08-28 13:30:00,238.67,238.96,237.71,237.86,17767.0,237.3025,237.5908,236.348,236.4971,17767.0
2024-08-28 14:00:00,237.7,237.88,237.17,237.31,62864.0,236.338,236.517,235.8111,235.9503,62864.0
2024-08-28 14:30:00,237.36,237.61,236.76,237.55,40035.0,236.0,236.2486,235.4034,236.1889,40035.0
2024-08-28 15:00:00,237.55,237.92,236.93,237.08,103774.0,236.1889,236.5568,235.5725,235.7216,103774.0
2024-08-28 15:30:00,237.05,237.09,235.09,235.78,427535.0,235.6918,235.7315,233.743,234.429,427535.0
2024-08-29 09:30:00,237.52,239.14,236.85,237.81,44409.0,236.1591,237.7698,235.4929,236.4474,44409.0
2024-08-29 10:00:00,238.22,239.89,238.22,239.38,43510.0,236.8551,238.5155,236.8551,238.0084,43510.0
2024-08-29 10:30:00,239.4,240.14,238.9,239.33,30043.0,238.0283,238.7641,237.5312,237.9587,30043.0
2024-08-29 11:00:00,239.49,240.61,239.49,240.45,32097.0,238.1178,239.2314,238.1178,239.0723,32097.0
2024-08-29 11:30:00,240.56,241.22,240.51,241.18,19822.0,239.1817,239.8379,239.1319,239.7981,19822.0
2024-08-29 12:00:00,241.3,242.33,241.02,242.3,50437.0,239.9174,240.9415,239.639,240.9117,50437.0
2024-08-29 12:30:00,242.16,242.53,241.89,242.26,21862.0,240.7725,241.1404,240.504,240.8719,21862.0
2024-08-29 13:00:00,242.16,242.39,241.92,242.25,16619.0,240.7725,241.0012,240.5339,240.862,16619.0
2024-08-29 13:30:00,242.27,243.05,242.06,242.81,20183.0,240.8819,241.6574,240.6731,241.4188,20183.0
2024-08-29 14:00:00,242.7,243.42,242.46,242.47,20027.0,241.3094,242.0253,241.0708,241.0807,20027.0
2024-08-29 14:30:00,242.43,242.49,241.51,241.64,25003.0,241.0409,241.1006,240.1262,240.2555,25003.0
2024-08-29 15:00:00,241.6,243.12,241.33,243.0,42916.0,240.2157,241.727,239.9472,241.6077,42916.0
2024-08-29 15:30:00,242.86,243.02,240.93,241.23,85579.0,241.4685,241.6276,239.5495,239.8478,85579.0
2024-08-30 09:30:00,242.29,244.42,241.37,242.59,22178.0,240.9017,243.0195,239.987,241.2,22178.0
2024-08-30 10:00:00,242.83,244.54,242.6,244.42,26634.0,241.4387,243.1389,241.21,243.0195,26634.0
2024-08-30 10:30:00,244.44,244.79,244.0,244.39,13511.0,243.0394,243.3874,242.6019,242.9897,13511.0
2024-08-30 11:00:00,244.39,244.55,243.19,243.3,17036.0,242.9897,243.1488,241.7966,241.906,17036.0
2024-08-30 11:30:00,243.46,243.52,242.7,243.09,33296.0,242.065,242.1247,241.3094,241.6972,33296.0
2024-08-30 12:00:00,243.1,243.91,242.49,242.5,13323.0,241.7071,242.5125,241.1006,241.1105,13323.0
2024-08-30 12:30:00,242.65,242.86,241.74,242.5,5218.0,241.2597,241.4685,240.3549,241.1105,5218.0
2024-08-30 13:00:00,242.81,243.07,242.42,242.58,7717.0,241.4188,241.6773,241.031,241.1901,7717.0
2024-08-30 13:30:00,242.71,243.5,242.6,243.27,12529.0,241.3193,242.1048,241.21,241.8761,12529.0
2024-08-30 14:00:00,243.11,243.93,243.1,243.34,10111.0,241.717,242.5323,241.7071,241.9457,10111.0
2024-08-30 14:30:00,243.46,243.53,243.12,243.36,15694.0,242.065,242.1346,241.727,241.9656,15694.0
2024-08-30 15:00:00,243.37,243.94,243.05,243.92,36473.0,241.9756,242.5423,241.6574,242.5224,36473.0
2024-08-30 15:30:00,243.92,245.87,243.83,245.22,125002.0,242.5224,244.4612,242.4329,243.815,125002.0
2024-09-03 09:30:00,241.65,244.0,238.42,239.99,32316.0,240.2654,242.6019,237.0539,238.6149,32316.0
2024-09-03 10:00:00,239.82,239.92,237.68,239.03,13268.0,238.4459,238.5453,236.3182,237.6604,13268.0
2024-09-03 10:30:00,239.03,240.83,239.02,240.59,24634.0,237.6604,239.4501,237.6505,239.2115,24634.0
2024-09-03 11:00:00,240.62,241.64,240.36,241.36,34954.0,239.2413,240.2555,238.9828,239.9771,34954.0
2024-09-03 11:30:00,241.68,242.17,241.31,241.72,13315.0,240.2952,240.7824,239.9274,240.335,13315.0
2024-09-03 12:00:00,241.83,242.06,240.79,241.2,17421.0,240.4444,240.6731,239.4103,239.818,17421.0
2024-09-03 12:30:00,241.18,241.4,240.62,241.26,15831.0,239.7981,240.0168,239.2413,239.8776,15831.0
2024-09-03 13:00:00,241.26,241.43,240.53,241.23,16505.0,239.8776,240.0467,239.1518,239.8478,16505.0
2024-09-03 13:30:00,241.13,241.56,241.01,241.21,15455.0,239.7484,240.1759,239.6291,239.8279,15455.0
2024-09-03 14:00:00,241.05,241.61,240.72,241.31,18807.0,239.6688,240.2256,239.3407,239.9274,18807.0
2024-09-03 14:30:00,241.27,241.56,240.76,240.85,15203.0,239.8876,240.1759,239.3805,239.47,15203.0
2024-09-03 15:00:00,240.93,241.03,240.0,240.1,45321.0,239.5495,239.649,238.6249,238.7243,45321.0
2024-09-03 15:30:00,240.17,240.5,238.77,239.06,159378.0,238.7939,239.122,237.4019,237.6903,159378.0
2024-09-04 09:30:00,239.09,240.01,236.42,237.81,24076.0,237.7201,238.6348,235.0654,236.4474,24076.0
2024-09-04 10:00:00,237.42,238.28,236.19,237.58,21029.0,236.0596,236.9147,234.8367,236.2187,21029.0
2024-09-04 10:30:00,237.81,238.33,236.36,236.36,31222.0,236.4474,236.9644,235.0057,235.0057,31222.0
2024-09-04 11:00:00,236.65,236.99,233.71,234.05,45455.0,235.2941,235.6321,232.3709,232.709,45455.0
2024-09-04 11:30:00,234.05,234.28,232.7,233.05,45984.0,232.709,232.9376,231.3667,231.7147,45984.0
2024-09-04 12:00:00,233.15,233.68,232.89,233.31,34776.0,231.8141,232.3411,231.5556,231.9732,34776.0
2024-09-04 12:30:00,233.41,233.84,233.31,233.64,16311.0,232.0726,232.5002,231.9732,232.3013,16311.0
2024-09-04 13:00:00,233.52,233.75,233.08,233.5,22548.0,232.182,232.4107,231.7445,232.1621,22548.0
2024-09-04 13:30:00,233.51,233.86,232.69,233.14,18007.0,232.1721,232.52,231.3568,231.8042,18007.0
2024-09-04 14:00:00,233.06,233.64,232.77,233.61,15271.0,231.7246,232.3013,231.4363,232.2715,15271.0
2024-09-04 14:30:00,233.43,233.83,232.9,233.55,22782.0,232.0925,232.4902,231.5655,232.2118,22782.0
2024-09-04 15:00:00,233.56,234.14,232.74,234.08,33687.0,232.2218,232.7984,231.4065,232.7388,33687.0
2024-09-04 15:30:00,234.08,235.2,233.98,234.87,143066.0,232.7388,233.8524,232.6394,233.5243,143066.0
2024-09-05 09:30:00,234.11,234.83,232.81,232.99,20790.0,232.7686,233.4845,231.4761,231.655,20790.0
2024-09-05 10:00:00,232.99,235.04,232.5,232.66,27235.0,231.655,233.6933,231.1678,231.3269,27235.0
2024-09-05 10:30:00,232.66,233.21,232.34,232.54,13005.0,231.3269,231.8738,231.0088,231.2076,13005.0
2024-09-05 11:00:00,232.6,233.0,230.76,230.82,15092.0,231.2673,231.665,229.4378,229.4975,15092.0
2024-09-05 11:30:00,230.8,231.69,230.72,231.41,11006.0,229.4776,230.3625,229.398,230.0841,11006.0
2024-09-05 12:00:00,231.42,232.37,231.24,232.28,16583.0,230.094,231.0386,229.9151,230.9491,16583.0
2024-09-05 12:30:00,232.28,232.93,232.23,232.87,22821.0,230.9491,231.5954,230.8994,231.5357,22821.0
2024-09-05 13:00:00,232.84,233.01,232.47,232.58,22237.0,231.5059,231.6749,231.138,231.2474,22237.0
2024-09-05 13:30:00,232.58,233.76,232.46,233.76,16326.0,231.2474,232.4206,231.1281,232.4206,16326.0
2024-09-05 14:00:00,233.76,233.83,232.86,232.88,17285.0,232.4206,232.4902,231.5258,231.5457,17285.0
2024-09-05 14:30:00,232.79,233.04,232.46,233.04,19379.0,231.4562,231.7047,231.1281,231.7047,19379.0
2024-09-05 15:00:00,232.94,232.94,231.97,232.56,49888.0,231.6053,231.6053,230.6409,231.2275,49888.0
2024-09-05 15:30:00,232.6,232.76,231.5,232.09,111716.0,231.2673,231.4263,230.1736,230.7602,111716.0
2024-09-06 09:30:00,234.03,236.03,232.75,235.74,94357.0,232.6891,234.6776,231.4164,234.3893,94357.0
2024-09-06 10:00:00,235.54,235.55,232.79,232.9,54130.0,234.1904,234.2004,231.4562,231.5655,54130.0
2024-09-06 10:30:00,232.94,233.15,232.03,232.41,34339.0,231.6053,231.8141,230.7005,231.0784,34339.0
2024-09-06 11:00:00,232.6,234.61,231.77,232.0,92063.0,231.2673,233.2657,230.442,230.6707,92063.0
2024-09-06 11:30:00,232.04,232.47,231.67,231.89,43214.0,230.7105,231.138,230.3426,230.5613,43214.0
2024-09-06 12:00:00,231.88,232.45,231.84,232.03,36330.0,230.5514,231.1181,230.5116,230.7005,36330.0
2024-09-06 12:30:00,232.06,232.52,231.75,232.52,46067.0,230.7304,231.1877,230.4221,231.1877,46067.0
2024-09-06 13:00:00,232.64,233.39,232.5,233.3,24256.0,231.307,232.0527,231.1678,231.9633,24256.0
2024-09-06 13:30:00,233.3,233.34,232.41,233.28,39230.0,231.9633,232.003,231.0784,231.9434,39230.0
2024-09-06 14:00:00,233.28,233.28,232.16,232.49,12510.0,231.9434,231.9434,230.8298,231.1579,12510.0
2024-09-06 14:30:00,232.5,232.58,231.94,232.27,15183.0,231.1678,231.2474,230.611,230.9392,15183.0
2024-09-06 15:00:00,232.34,233.1,232.34,232.78,22235.0,231.0088,231.7644,231.0088,231.4462,22235.0
2024-09-06 15:30:00,232.69,233.0,231.56,231.94,211613.0,231.3568,231.665,230.2332,230.611,211613.0
2024-09-09 09:30:00,232.9,234.66,231.79,232.32,54395.0,231.5655,233.3155,230.4619,230.9889,54395.0
2024-09-09 10:00:00,232.27,233.49,232.23,232.31,112788.0,230.9392,232.1522,230.8994,230.9789,112788.0
2024-09-09 10:30:00,232.27,232.44,231.82,232.05,25794.0,230.9392,231.1082,230.4917,230.7204,25794.0
2024-09-09 11:00:00,232.05,232.44,231.55,232.01,23909.0,230.7204,231.1082,230.2233,230.6806,23909.0
2024-09-09 11:30:00,232.15,233.15,232.0,232.9,38374.0,230.8198,231.8141,230.6707,231.5655,38374.0
2024-09-09 12:00:00,233.01,233.13,231.93,232.11,88779.0,231.6749,231.7942,230.6011,230.7801,88779.0
2024-09-09 12:30:00,232.02,232.27,231.44,232.11,37534.0,230.6906,230.9392,230.1139,230.7801,37534.0
2024-09-09 13:00:00,232.16,232.46,231.96,232.09,39276.0,230.8298,231.1281,230.6309,230.7602,39276.0
2024-09-09 13:30:00,232.14,232.14,231.75,232.01,16041.0,230.8099,230.8099,230.4221,230.6806,16041.0
2024-09-09 14:00:00,232.0,232.13,231.62,231.94,18884.0,230.6707,230.8,230.2929,230.611,18884.0
2024-09-09 14:30:00,231.94,232.0,231.53,231.54,28152.0,230.611,230.6707,230.2034,230.2133,28152.0
2024-09-09 15:00:00,231.51,231.75,230.95,231.64,85740.0,230.1835,230.4221,229.6267,230.3128,85740.0
2024-09-09 15:30:00,231.64,231.91,231.21,231.82,277485.0,230.3128,230.5812,229.8852,230.4917,277485.0
2024-09-10 09:30:00,233.73,233.82,232.45,233.31,67742.0,232.3908,232.4803,231.1181,231.9732,67742.0
2024-09-10 10:00:00,233.63,233.63,231.03,231.75,15663.0,232.2914,232.2914,229.7063,230.4221,15663.0
2024-09-10 10:30:00,231.86,232.68,231.58,232.68,18756.0,230.5315,231.3468,230.2531,231.3468,18756.0
2024-09-10 11:00:00,232.54,233.44,232.54,233.19,19503.0,231.2076,232.1025,231.2076,231.8539,19503.0
2024-09-10 11:30:00,233.24,233.42,232.81,232.87,37546.0,231.9036,232.0826,231.4761,231.5357,37546.0
2024-09-10 12:00:00,232.87,233.26,232.62,233.03,19778.0,231.5357,231.9235,231.2872,231.6948,19778.0
2024-09-10 12:30:00,233.08,233.34,232.88,232.88,13714.0,231.7445,232.003,231.5457,231.5457,13714.0
2024-09-10 13:00:00,232.87,233.41,232.87,233.05,38006.0,231.5357,232.0726,231.5357,231.7147,38006.0
2024-09-10 13:30:00,233.18,233.35,232.45,232.72,70616.0,231.8439,232.013,231.1181,231.3866,70616.0
2024-09-10 14:00:00,232.62,233.11,232.58,233.01,21049.0,231.2872,231.7743,231.2474,231.6749,21049.0
2024-09-10 14:30:00,233.05,233.31,232.98,233.23,22235.0,231.7147,231.9732,231.6451,231.8937,22235.0
2024-09-10 15:00:00,233.18,233.47,232.94,233.07,69641.0,231.8439,232.1323,231.6053,231.7346,69641.0
2024-09-10 15:30:00,233.03,233.4,232.66,232.94,179380.0,231.6948,232.0627,231.3269,231.6053,179380.0
2024-09-11 09:30:00,231.5,233.04,228.65,228.84,16934.0,230.1736,231.7047,227.3399,227.5288,16934.0
2024-09-11 10:00:00,228.52,228.52,226.21,226.59,25953.0,227.2106,227.2106,224.9139,225.2917,25953.0
2024-09-11 10:30:00,226.24,226.54,225.36,225.9,24657.0,224.9437,225.242,224.0687,224.6057,24657.0
2024-09-11 11:00:00,225.78,226.98,225.63,226.97,95806.0,224.4863,225.6795,224.3372,225.6695,95806.0
2024-09-11 11:30:00,226.99,228.45,226.99,227.76,28367.0,225.6894,227.141,225.6894,226.455,28367.0
2024-09-11 12:00:00,227.72,228.2,227.48,228.11,15237.0,226.4152,226.8925,226.1766,226.803,15237.0
2024-09-11 12:30:00,228.09,228.45,227.75,227.97,165371.0,226.7831,227.141,226.4451,226.6638,165371.0
2024-09-11 13:00:00,227.94,228.56,227.9,228.09,80680.0,226.634,227.2504,226.5942,226.7831,80680.0
2024-09-11 13:30:00,228.09,229.14,228.02,228.5,171963.0,226.7831,227.8271,226.7135,227.1908,171963.0
2024-09-11 14:00:00,228.42,229.3,228.35,229.2,48126.0,227.1112,227.9862,227.0416,227.8867,48126.0
2024-09-11 14:30:00,229.25,230.72,229.25,230.47,28949.0,227.9365,229.398,227.9365,229.1495,28949.0
2024-09-11 15:00:00,230.41,233.36,230.36,233.36,31391.0,229.0898,232.0229,229.0401,232.0229,31391.0
2024-09-11 15:30:00,233.35,233.37,231.57,232.8,170683.0,232.013,232.0329,230.2432,231.4661,170683.0
2024-09-12 09:30:00,233.52,236.71,233.52,235.15,27562.0,232.182,235.3537,232.182,233.8027,27562.0
2024-09-12 10:00:00,235.15,236.99,234.69,236.2,13795.0,233.8027,235.6321,233.3453,234.8466,13795.0
2024-09-12 10:30:00,236.4,236.5,235.39,235.65,10675.0,235.0455,235.1449,234.0413,234.2998,10675.0
2024-09-12 11:00:00,235.51,236.28,235.31,235.98,12902.0,234.1606,234.9262,233.9617,234.6279,12902.0
2024-09-12 11:30:00,236.03,236.26,235.34,235.39,9192.0,234.6776,234.9063,233.9916,234.0413,9192.0
2024-09-12 12:00:00,235.35,235.71,235.12,235.44,15064.0,234.0015,234.3594,233.7728,234.091,15064.0
2024-09-12 12:30:00,235.44,236.07,234.75,236.06,13159.0,234.091,234.7174,233.4049,234.7074,13159.0
2024-09-12 13:00:00,236.12,236.43,235.81,236.24,12736.0,234.7671,235.0753,234.4589,234.8864,12736.0
2024-09-12 13:30:00,236.33,237.33,236.28,237.33,25488.0,234.9759,235.9702,234.9262,235.9702,25488.0
2024-09-12 14:00:00,237.28,237.32,236.15,236.38,15536.0,235.9205,235.9602,234.7969,235.0256,15536.0
2024-09-12 14:30:00,236.36,236.54,235.35,235.79,21959.0,235.0057,235.1847,234.0015,234.439,21959.0
2024-09-12 15:00:00,235.76,235.92,235.55,235.84,20710.0,234.4092,234.5682,234.2004,234.4887,20710.0
2024-09-12 15:30:00,235.78,236.37,235.74,236.13,92944.0,234.429,235.0157,234.3893,234.777,92944.0
2024-09-13 09:30:00,236.0,238.16,236.0,237.4,46249.0,234.6478,236.7954,234.6478,236.0398,46249.0
2024-09-13 10:00:00,236.99,237.83,235.46,237.17,53208.0,235.6321,236.4673,234.1109,235.8111,53208.0
2024-09-13 10:30:00,237.66,238.34,237.35,237.84,39367.0,236.2983,236.9744,235.99,236.4772,39367.0
2024-09-13 11:00:00,237.91,237.93,237.38,237.67,8660.0,236.5468,236.5667,236.0199,236.3082,8660.0
2024-09-13 11:30:00,237.57,239.15,237.56,239.03,20574.0,236.2088,237.7797,236.1988,237.6604,20574.0
2024-09-13 12:00:00,239.21,239.64,238.26,239.43,26386.0,237.8394,238.2669,236.8948,238.0581,26386.0
2024-09-13 12:30:00,239.25,239.31,238.62,238.62,6630.0,237.8792,237.9388,237.2528,237.2528,6630.0
2024-09-13 13:00:00,238.69,239.02,238.54,238.85,18799.0,237.3224,237.6505,237.1732,237.4815,18799.0
2024-09-13 13:30:00,238.85,239.02,238.46,238.46,11177.0,237.4815,237.6505,237.0937,237.0937,11177.0
2024-09-13 14:00:00,238.45,238.79,237.97,237.97,15323.0,237.0837,237.4218,236.6065,236.6065,15323.0
2024-09-13 14:30:00,238.04,238.16,237.55,237.7,6230.0,236.6761,236.7954,236.1889,236.338,6230.0
2024-09-13 15:00:00,237.44,237.98,237.26,237.87,47996.0,236.0795,236.6164,235.9006,236.5071,47996.0
2024-09-13 15:30:00,237.76,238.06,237.23,237.48,90036.0,236.3977,236.696,235.8707,236.1193,90036.0
2024-09-16 09:30:00,238.05,240.17,237.0,240.01,36647.0,236.686,238.7939,235.6421,238.6348,36647.0
2024-09-16 10:00:00,240.19,240.91,239.38,239.38,16830.0,238.8138,239.5297,238.0084,238.0084,16830.0
2024-09-16 10:30:00,239.56,239.58,238.38,238.38,10779.0,238.1874,238.2073,237.0141,237.0141,10779.0
2024-09-16 11:00:00,238.44,238.99,238.37,238.56,15754.0,237.0738,237.6207,237.0042,237.1931,15754.0
2024-09-16 11:30:00,238.57,239.57,238.55,239.36,20805.0,237.2031,238.1973,237.1832,237.9885,20805.0
2024-09-16 12:00:00,239.37,239.84,239.0,239.75,49307.0,237.9985,238.4658,237.6306,238.3763,49307.0
2024-09-16 12:30:00,239.88,240.17,239.56,239.92,26720.0,238.5056,238.7939,238.1874,238.5453,26720.0
2024-09-16 13:00:00,239.92,240.57,239.87,240.27,37688.0,238.5453,239.1916,238.4956,238.8933,37688.0
2024-09-16 13:30:00,240.43,240.6,240.2,240.5,14980.0,239.0524,239.2214,238.8237,239.122,14980.0
2024-09-16 14:00:00,240.42,240.65,240.27,240.54,14842.0,239.0425,239.2711,238.8933,239.1618,14842.0
2024-09-16 14:30:00,240.65,240.71,239.9,240.68,20824.0,239.2711,239.3308,238.5254,239.301,20824.0
2024-09-16 15:00:00,240.62,240.91,240.02,240.89,79205.0,239.2413,239.5297,238.6448,239.5098,79205.0
2024-09-16 15:30:00,240.96,243.33,240.91,242.86,177516.0,239.5794,241.9358,239.5297,241.4685,177516.0
2024-09-17 09:30:00,243.36,244.77,242.04,243.34,27864.0,241.9656,243.3675,240.6532,241.9457,27864.0
2024-09-17 10:00:00,243.54,246.83,243.29,246.36,44954.0,242.1446,245.4157,241.896,244.9484,44954.0
2024-09-17 10:30:00,246.22,246.41,245.63,245.94,15604.0,244.8092,244.9981,244.2226,244.5308,15604.0
2024-09-17 11:00:00,246.0,247.0,245.96,246.41,14233.0,244.5905,245.5848,244.5507,244.9981,14233.0
2024-09-17 11:30:00,246.51,246.88,246.15,246.51,11508.0,245.0976,245.4654,244.7396,245.0976,11508.0
2024-09-17 12:00:00,246.42,246.42,245.17,245.75,98051.0,245.0081,245.0081,243.7652,244.3419,98051.0
2024-09-17 12:30:00,245.75,245.94,244.07,244.16,11965.0,244.3419,244.5308,242.6715,242.761,11965.0
2024-09-17 13:00:00,244.33,244.71,243.85,244.65,44012.0,242.9301,243.3079,242.4528,243.2482,44012.0
2024-09-17 13:30:00,244.62,245.2,244.16,244.87,23138.0,243.2184,243.7951,242.761,243.467,23138.0
2024-09-17 14:00:00,244.79,245.11,244.57,244.84,30712.0,243.3874,243.7056,243.1687,243.4371,30712.0
2024-09-17 14:30:00,244.71,244.92,244.31,244.81,16762.0,243.3079,243.5167,242.9102,243.4073,16762.0
2024-09-17 15:00:00,244.83,245.0,244.4,244.7,11539.0,243.4272,243.5962,242.9997,243.2979,11539.0
2024-09-17 15:30:00,244.61,245.4,244.04,245.29,60775.0,243.2085,243.9939,242.6417,243.8846,60775.0
2024-09-18 09:30:00,245.71,247.39,245.08,245.5,39248.0,244.3021,245.9725,243.6758,244.0934,39248.0
2024-09-18 10:00:00,245.2,246.01,244.26,246.01,9986.0,243.7951,244.6004,242.8605,244.6004,9986.0
2024-09-18 10:30:00,245.99,245.99,244.81,245.39,10846.0,244.5805,244.5805,243.4073,243.984,10846.0
2024-09-18 11:00:00,245.6,246.08,245.43,246.08,17251.0,244.1928,244.67,244.0238,244.67,17251.0
2024-09-18 11:30:00,246.24,246.24,244.95,245.15,30385.0,244.8291,244.8291,243.5465,243.7454,30385.0
2024-09-18 12:00:00,245.15,245.74,244.86,245.74,10297.0,243.7454,244.332,243.457,244.332,10297.0
2024-09-18 12:30:00,245.62,246.04,245.62,245.93,8586.0,244.2127,244.6303,244.2127,244.5209,8586.0
2024-09-18 13:00:00,245.83,245.84,245.08,245.32,9917.0,244.4215,244.4314,243.6758,243.9144,9917.0
2024-09-18 13:30:00,245.46,245.87,244.63,244.87,21512.0,244.0536,244.4612,243.2283,243.467,21512.0
2024-09-18 14:00:00,244.65,248.96,244.65,248.07,24119.0,243.2482,247.5335,243.2482,246.6486,24119.0
2024-09-18 14:30:00,248.19,249.58,247.1,247.1,30811.0,246.7679,248.15,245.6842,245.6842,30811.0
2024-09-18 15:00:00,246.79,247.89,245.43,246.98,41753.0,245.376,246.4697,244.0238,245.5649,41753.0
2024-09-18 15:30:00,247.11,247.31,244.29,244.55,100870.0,245.6941,245.893,242.8903,243.1488,100870.0
2024-09-19 09:30:00,250.0,250.56,246.44,248.66,44605.0,248.5676,249.1244,245.028,247.2352,44605.0
2024-09-19 10:00:00,249.15,249.69,247.62,249.69,23244.0,247.7224,248.2593,246.2012,248.2593,23244.0
2024-09-19 10:30:00,249.98,250.1,247.73,248.92,11757.0,248.5477,248.667,246.3106,247.4938,11757.0
2024-09-19 11:00:00,249.06,250.18,248.99,249.85,26576.0,247.633,248.7465,247.5634,248.4184,26576.0
2024-09-19 11:30:00,249.72,250.15,249.54,250.04,9257.0,248.2892,248.7167,248.1102,248.6073,9257.0
2024-09-19 12:00:00,250.08,250.26,249.67,250.09,39841.0,248.6471,248.8261,248.2395,248.6571,39841.0
2024-09-19 12:30:00,250.18,250.45,249.96,250.34,10969.0,248.7465,249.015,248.5278,248.9056,10969.0
2024-09-19 13:00:00,250.35,251.15,249.99,250.14,15544.0,248.9156,249.711,248.5576,248.7068,15544.0
2024-09-19 13:30:00,250.13,251.06,250.0,250.71,15391.0,248.6968,249.6215,248.5676,249.2735,15391.0
2024-09-19 14:00:00,251.09,251.54,250.59,251.44,16489.0,249.6513,250.0987,249.1542,249.9993,16489.0
2024-09-19 14:30:00,251.53,251.64,251.12,251.38,18350.0,250.0888,250.1982,249.6812,249.9397,18350.0
2024-09-19 15:00:00,251.4,252.45,251.22,252.45,55527.0,249.9595,251.0035,249.7806,251.0035,55527.0
2024-09-19 15:30:00,252.35,254.01,252.08,253.69,267670.0,250.9041,252.5546,250.6357,252.2364,267670.0
2024-09-20 09:30:00,258.18,258.18,253.16,254.02,321877.0,256.7007,256.7007,251.7095,252.5645,321877.0
2024-09-20 10:00:00,253.89,254.42,251.31,251.5,76631.0,252.4353,252.9622,249.8701,250.059,76631.0
2024-09-20 10:30:00,251.53,253.24,250.74,252.44,29266.0,250.0888,251.789,249.3033,250.9936,29266.0
2024-09-20 11:00:00,252.42,252.63,251.7,252.57,34646.0,250.9737,251.1825,250.2578,251.1228,34646.0
2024-09-20 11:30:00,252.48,253.64,251.87,252.95,12766.0,251.0334,252.1867,250.4269,251.5007,12766.0
2024-09-20 12:00:00,252.93,253.47,252.63,253.28,7514.0,251.4808,252.0177,251.1825,251.8288,7514.0
2024-09-20 12:30:00,253.25,253.64,253.16,253.43,12849.0,251.7989,252.1867,251.7095,251.9779,12849.0
2024-09-20 13:00:00,253.46,254.05,253.22,253.84,11858.0,252.0077,252.5944,251.7691,252.3856,11858.0
2024-09-20 13:30:00,253.63,253.86,253.46,253.54,18864.0,252.1768,252.4055,252.0077,252.0873,18864.0
2024-09-20 14:00:00,253.54,253.59,251.94,252.37,22419.0,252.0873,252.137,250.4965,250.924,22419.0
2024-09-20 14:30:00,252.37,252.72,252.03,252.52,14567.0,250.924,251.272,250.5859,251.0731,14567.0
2024-09-20 15:00:00,252.49,253.02,252.17,252.82,32293.0,251.0433,251.5703,250.7251,251.3714,32293.0
2024-09-20 15:30:00,252.79,253.45,251.83,252.08,163094.0,251.3416,251.9978,250.3871,250.6357,163094.0
2024-09-23 09:30:00,252.6,253.8,250.94,251.07,19536.0,251.1527,252.3458,249.5022,249.6314,19536.0
2024-09-23 10:00:00,251.62,252.34,250.49,251.08,18692.0,250.1783,250.8942,249.0548,249.6414,18692.0
2024-09-23 10:30:00,251.09,251.41,250.76,250.92,19458.0,249.6513,249.9695,249.3232,249.4823,19458.0
2024-09-23 11:00:00,250.87,251.01,250.32,250.85,59276.0,249.4326,249.5718,248.8857,249.4127,59276.0
2024-09-23 11:30:00,250.85,252.43,250.85,251.67,17386.0,249.4127,250.9836,249.4127,250.228,17386.0
2024-09-23 12:00:00,251.75,252.54,251.4,252.48,9344.0,250.3075,251.093,249.9595,251.0334,9344.0
2024-09-23 12:30:00,252.55,253.0,252.49,252.53,17197.0,251.103,251.5504,251.0433,251.0831,17197.0
2024-09-23 13:00:00,252.53,253.32,252.49,253.05,19343.0,251.0831,251.8685,251.0433,251.6001,19343.0
2024-09-23 13:30:00,253.14,253.42,253.0,253.0,17599.0,251.6896,251.968,251.5504,251.5504,17599.0
2024-09-23 14:00:00,253.09,253.4,252.93,253.34,12144.0,251.6399,251.9481,251.4808,251.8884,12144.0
2024-09-23 14:30:00,253.28,253.55,253.14,253.4,7949.0,251.8288,252.0972,251.6896,251.9481,7949.0
2024-09-23 15:00:00,253.36,253.38,252.47,252.53,13437.0,251.9083,251.9282,251.0234,251.0831,13437.0
2024-09-23 15:30:00,252.53,252.56,251.86,252.19,51172.0,251.0831,251.1129,250.4169,250.745,51172.0
2024-09-24 09:30:00,253.09,253.83,251.83,253.2,38615.0,251.6399,252.3756,250.3871,251.7492,38615.0
2024-09-24 10:00:00,252.79,253.23,251.57,251.57,20990.0,251.3416,251.7791,250.1286,250.1286,20990.0
2024-09-24 10:30:00,251.6,251.6,248.32,249.32,51134.0,250.1584,250.1584,246.8972,247.8915,51134.0
2024-09-24 11:00:00,249.39,250.78,248.7,250.78,24333.0,247.9611,249.3431,247.275,249.3431,24333.0
2024-09-24 11:30:00,250.54,250.56,249.22,249.34,6997.0,249.1045,249.1244,247.792,247.9114,6997.0
2024-09-24 12:00:00,249.48,250.19,249.33,249.69,11088.0,248.0505,248.7565,247.9014,248.2593,11088.0
2024-09-24 12:30:00,249.79,250.13,248.08,249.05,25021.0,248.3588,248.6968,246.6586,247.623,25021.0
2024-09-24 13:00:00,249.06,250.01,248.99,249.4,19342.0,247.633,248.5775,247.5634,247.971,19342.0
2024-09-24 13:30:00,249.39,249.79,249.23,249.72,19744.0,247.9611,248.3588,247.802,248.2892,19744.0
2024-09-24 14:00:00,249.67,249.84,248.76,248.87,9015.0,248.2395,248.4085,247.3347,247.444,9015.0
2024-09-24 14:30:00,248.61,249.16,248.37,248.37,23520.0,247.1855,247.7324,246.9469,246.9469,23520.0
2024-09-24 15:00:00,248.39,248.85,248.11,248.34,28650.0,246.9668,247.4242,246.6884,246.9171,28650.0
2024-09-24 15:30:00,248.39,250.11,247.39,249.93,148076.0,246.9668,248.6769,245.9725,248.498,148076.0
2024-09-25 09:30:00,251.94,251.94,249.41,250.56,28092.0,250.4965,250.4965,247.9809,249.1244,28092.0
2024-09-25 10:00:00,250.47,251.94,250.47,251.48,49933.0,249.0349,250.4965,249.0349,250.0391,49933.0
2024-09-25 10:30:00,251.27,251.89,250.78,250.94,24094.0,249.8303,250.4467,249.3431,249.5022,24094.0
2024-09-25 11:00:00,250.93,250.93,249.54,250.35,38532.0,249.4922,249.4922,248.1102,248.9156,38532.0
2024-09-25 11:30:00,250.37,251.07,250.2,250.6,14753.0,248.9354,249.6314,248.7664,249.1641,14753.0
2024-09-25 12:00:00,250.58,250.74,250.43,250.54,49111.0,249.1442,249.3033,248.9951,249.1045,49111.0
2024-09-25 12:30:00,250.44,251.24,250.23,250.66,41012.0,249.005,249.8005,248.7963,249.2238,41012.0
2024-09-25 13:00:00,250.63,250.99,250.48,250.55,5731.0,249.194,249.5519,249.0448,249.1144,5731.0
2024-09-25 13:30:00,250.39,250.52,249.89,250.52,11985.0,248.9553,249.0846,248.4582,249.0846,11985.0
2024-09-25 14:00:00,250.64,250.64,249.78,250.46,9169.0,249.2039,249.2039,248.3488,249.0249,9169.0
2024-09-25 14:30:00,250.39,251.02,250.39,250.76,12500.0,248.9553,249.5817,248.9553,249.3232,12500.0
2024-09-25 15:00:00,250.71,251.2,250.51,250.81,40654.0,249.2735,249.7607,249.0746,249.3729,40654.0
2024-09-25 15:30:00,250.88,250.88,249.34,249.49,88135.0,249.4425,249.4425,247.9114,248.0605,88135.0
2024-09-26 09:30:00,254.08,256.58,252.77,255.38,33732.0,252.6242,255.1099,251.3217,253.9167,33732.0
2024-09-26 10:00:00,255.98,257.01,254.02,254.67,56504.0,254.5133,255.5374,252.5645,253.2108,56504.0
2024-09-26 10:30:00,254.96,255.03,253.72,253.72,17523.0,253.4991,253.5687,252.2663,252.2663,17523.0
2024-09-26 11:00:00,253.59,254.23,253.17,253.55,17926.0,252.137,252.7733,251.7194,252.0972,17926.0
2024-09-26 11:30:00,253.54,254.48,253.42,254.46,16605.0,252.0873,253.0219,251.968,253.002,16605.0
2024-09-26 12:00:00,254.46,254.47,250.8,250.8,21536.0,253.002,253.012,249.363,249.363,21536.0
2024-09-26 12:30:00,250.38,251.28,249.63,251.22,43193.0,248.9454,249.8402,248.1997,249.7806,43193.0
2024-09-26 13:00:00,251.24,252.01,251.14,251.99,22333.0,249.8005,250.5661,249.701,250.5462,22333.0
2024-09-26 13:30:00,251.99,252.14,250.92,252.01,11971.0,250.5462,250.6953,249.4823,250.5661,11971.0
2024-09-26 14:00:00,252.01,252.21,251.35,252.01,15965.0,250.5661,250.7649,249.9098,250.5661,15965.0
2024-09-26 14:30:00,252.02,252.02,251.36,251.56,10964.0,250.576,250.576,249.9198,250.1186,10964.0
2024-09-26 15:00:00,251.37,251.6,250.73,250.8,17930.0,249.9297,250.1584,249.2934,249.363,17930.0
2024-09-26 15:30:00,250.8,251.1,250.17,250.57,102844.0,249.363,249.6613,248.7366,249.1343,102844.0
2024-09-27 09:30:00,251.17,252.24,248.2,249.11,39292.0,249.7309,250.7947,246.7779,247.6827,39292.0
2024-09-27 10:00:00,249.33,250.84,248.25,250.27,51690.0,247.9014,249.4028,246.8276,248.836,51690.0
2024-09-27 10:30:00,250.64,252.03,250.32,251.97,18348.0,249.2039,250.5859,248.8857,250.5263,18348.0
2024-09-27 11:00:00,252.07,252.37,251.24,251.93,29585.0,250.6257,250.924,249.8005,250.4865,29585.0
2024-09-27 11:30:00,251.92,252.34,250.97,251.08,14140.0,250.4766,250.8942,249.532,249.6414,14140.0
2024-09-27 12:00:00,250.87,251.0,249.93,250.2,10322.0,249.4326,249.5618,248.498,248.7664,10322.0
2024-09-27 12:30:00,250.29,250.63,249.62,250.0,8198.0,248.8559,249.194,248.1897,248.5676,8198.0
2024-09-27 13:00:00,250.19,250.19,248.78,249.16,9790.0,248.7565,248.7565,247.3546,247.7324,9790.0
2024-09-27 13:30:00,249.1,250.16,248.9,250.02,12408.0,247.6727,248.7267,247.4739,248.5875,12408.0
2024-09-27 14:00:00,249.92,250.11,249.45,249.77,9433.0,248.488,248.6769,248.0207,248.3389,9433.0
2024-09-27 14:30:00,249.31,250.58,248.98,250.57,9605.0,247.8815,249.1442,247.5534,249.1343,9605.0
2024-09-27 15:00:00,250.51,250.51,249.11,249.57,23273.0,249.0746,249.0746,247.6827,248.14,23273.0
2024-09-27 15:30:00,249.44,250.9,249.19,250.21,60295.0,248.0108,249.4624,247.7622,248.7764,60295.0
2024-09-30 09:30:00,249.25,249.43,246.02,247.23,36244.0,247.8219,248.0008,244.6104,245.8134,36244.0
2024-09-30 10:00:00,247.23,248.52,246.98,247.43,27277.0,245.8134,247.096,245.5649,246.0123,27277.0
2024-09-30 10:30:00,247.36,248.88,247.16,248.88,29240.0,245.9427,247.454,245.7438,247.454,29240.0
2024-09-30 11:00:00,248.2,248.68,247.79,247.79,9981.0,246.7779,247.2551,246.3702,246.3702,9981.0
2024-09-30 11:30:00,247.8,247.84,247.24,247.8,7343.0,246.3802,246.4199,245.8234,246.3802,7343.0
2024-09-30 12:00:00,247.8,248.38,247.77,248.38,4843.0,246.3802,246.9569,246.3503,246.9569,4843.0
2024-09-30 12:30:00,248.48,249.11,248.35,249.11,5318.0,247.0563,247.6827,246.927,247.6827,5318.0
2024-09-30 13:00:00,248.99,249.23,248.86,249.15,12761.0,247.5634,247.802,247.4341,247.7224,12761.0
2024-09-30 13:30:00,249.03,249.7,249.03,249.51,12833.0,247.6031,248.2693,247.6031,248.0804,12833.0
2024-09-30 14:00:00,249.49,249.62,248.02,248.75,18422.0,248.0605,248.1897,246.5989,247.3247,18422.0
2024-09-30 14:30:00,248.59,249.41,248.49,248.97,10095.0,247.1656,247.9809,247.0662,247.5435,10095.0
2024-09-30 15:00:00,248.89,249.17,248.37,248.82,16914.0,247.4639,247.7423,246.9469,247.3943,16914.0
2024-09-30 15:30:00,248.74,250.91,248.48,250.42,58140.0,247.3148,249.4724,247.0563,248.9852,58140.0
2024-10-01 09:30:00,249.78,251.73,246.51,247.17,38088.0,248.3488,250.2877,245.0976,245.7538,38088.0
2024-10-01 10:00:00,247.16,247.47,244.42,245.32,38807.0,245.7438,246.0521,243.0195,243.9144,38807.0
2024-10-01 10:30:00,245.52,245.56,244.76,245.16,26412.0,244.1132,244.153,243.3576,243.7553,26412.0
2024-10-01 11:00:00,245.17,246.32,244.61,246.04,15973.0,243.7652,244.9087,243.2085,244.6303,15973.0
2024-10-01 11:30:00,246.22,246.95,246.02,246.71,8865.0,244.8092,245.535,244.6104,245.2964,8865.0
2024-10-01 12:00:00,246.52,247.41,246.37,247.39,2613.0,245.1075,245.9924,244.9584,245.9725,2613.0
2024-10-01 12:30:00,247.22,248.58,246.49,248.52,25750.0,245.8035,247.1557,245.0777,247.096,25750.0
2024-10-01 13:00:00,248.5,248.6,247.73,247.9,18204.0,247.0762,247.1756,246.3106,246.4796,18204.0
2024-10-01 13:30:00,247.62,248.38,247.56,248.38,9940.0,246.2012,246.9569,246.1415,246.9569,9940.0
2024-10-01 14:00:00,248.71,248.85,248.32,248.38,5411.0,247.285,247.4242,246.8972,246.9569,5411.0
2024-10-01 14:30:00,248.53,248.74,248.0,248.15,9717.0,247.106,247.3148,246.579,246.7282,9717.0
2024-10-01 15:00:00,248.11,248.11,247.83,247.84,25699.0,246.6884,246.6884,246.41,246.4199,25699.0
2024-10-01 15:30:00,247.82,247.91,247.05,247.4,64092.0,246.4001,246.4895,245.6345,245.9825,64092.0
2024-10-02 09:30:00,244.44,245.77,243.79,245.1,30274.0,243.0394,244.3618,242.3932,243.6956,30274.0
2024-10-02 10:00:00,245.34,245.99,244.57,244.96,13273.0,243.9343,244.5805,243.1687,243.5564,13273.0
2024-10-02 10:30:00,244.79,245.23,243.97,243.99,22669.0,243.3874,243.8249,242.5721,242.592,22669.0
2024-10-02 11:00:00,244.01,244.87,243.51,244.51,16502.0,242.6119,243.467,242.1148,243.109,16502.0
2024-10-02 11:30:00,244.47,244.52,243.81,243.86,16622.0,243.0693,243.119,242.413,242.4627,16622.0
2024-10-02 12:00:00,243.82,243.96,243.35,243.66,13277.0,242.423,242.5622,241.9557,242.2639,13277.0
2024-10-02 12:30:00,243.5,243.5,242.44,242.44,18658.0,242.1048,242.1048,241.0509,241.0509,18658.0
2024-10-02 13:00:00,242.29,242.43,241.13,241.33,60285.0,240.9017,241.0409,239.7484,239.9472,60285.0
2024-10-02 13:30:00,241.28,241.61,240.91,241.39,38805.0,239.8975,240.2256,239.5297,240.0069,38805.0
2024-10-02 14:00:00,241.39,241.52,240.39,240.45,21893.0,240.0069,240.1362,239.0126,239.0723,21893.0
2024-10-02 14:30:00,240.6,241.03,240.42,240.53,21128.0,239.2214,239.649,239.0425,239.1518,21128.0
2024-10-02 15:00:00,240.52,241.07,240.33,240.51,21266.0,239.1419,239.6887,238.953,239.1319,21266.0
2024-10-02 15:30:00,240.62,240.87,239.97,240.38,160536.0,239.2413,239.4899,238.595,239.0027,160536.0
2024-10-03 09:30:00,240.23,241.72,238.6,239.93,56589.0,238.8535,240.335,237.2329,238.5553,56589.0
2024-10-03 10:00:00,240.15,241.11,239.59,240.32,22184.0,238.774,239.7285,238.2172,238.943,22184.0
2024-10-03 10:30:00,240.31,240.59,239.13,240.14,11403.0,238.9331,239.2115,237.7599,238.7641,11403.0
2024-10-03 11:00:00,240.19,241.42,239.98,240.97,13829.0,238.8138,240.0367,238.605,239.5893,13829.0
2024-10-03 11:30:00,241.25,242.1,241.25,242.09,5250.0,239.8677,240.7128,239.8677,240.7029,5250.0
2024-10-03 12:00:00,242.06,242.94,242.05,242.69,6653.0,240.6731,241.548,240.6631,241.2995,6653.0
2024-10-03 12:30:00,242.64,242.65,241.89,242.24,16448.0,241.2497,241.2597,240.504,240.852,16448.0
2024-10-03 13:00:00,242.15,242.23,241.6,241.6,6247.0,240.7625,240.8421,240.2157,240.2157,6247.0
2024-10-03 13:30:00,241.94,242.03,241.38,241.91,3079.0,240.5538,240.6432,239.997,240.5239,3079.0
2024-10-03 14:00:00,241.7,242.41,241.38,242.03,14188.0,240.3151,241.0211,239.997,240.6432,14188.0
2024-10-03 14:30:00,241.81,241.89,240.96,240.99,6869.0,240.4245,240.504,239.5794,239.6092,6869.0
2024-10-03 15:00:00,240.85,241.34,240.72,241.19,7424.0,239.47,239.9572,239.3407,239.808,7424.0
2024-10-03 15:30:00,241.13,241.59,240.76,241.22,44914.0,239.7484,240.2058,239.3805,239.8379,44914.0
2024-10-04 09:30:00,243.18,243.2,240.48,241.34,15068.0,241.7866,241.8065,239.1021,239.9572,15068.0
2024-10-04 10:00:00,241.89,242.65,240.69,240.86,31512.0,240.504,241.2597,239.3109,239.4799,31512.0
2024-10-04 10:30:00,240.86,241.73,239.41,240.6,41205.0,239.4799,240.345,238.0382,239.2214,41205.0
2024-10-04 11:00:00,240.6,240.99,239.8,240.42,21137.0,239.2214,239.6092,238.426,239.0425,21137.0
2024-10-04 11:30:00,240.4,241.33,240.19,241.3,4944.0,239.0226,239.9472,238.8138,239.9174,4944.0
2024-10-04 12:00:00,241.14,241.28,239.88,240.09,16618.0,239.7583,239.8975,238.5056,238.7144,16618.0
2024-10-04 12:30:00,240.3,241.23,239.93,241.16,6753.0,238.9231,239.8478,238.5553,239.7782,6753.0
2024-10-04 13:00:00,240.99,241.02,240.39,240.42,8718.0,239.6092,239.639,239.0126,239.0425,8718.0
2024-10-04 13:30:00,240.44,240.64,239.82,239.82,18382.0,239.0623,239.2612,238.4459,238.4459,18382.0
2024-10-04 14:00:00,239.7,240.96,239.7,240.96,7274.0,238.3266,239.5794,238.3266,239.5794,7274.0
2024-10-04 14:30:00,240.82,240.86,240.47,240.59,8751.0,239.4402,239.4799,239.0922,239.2115,8751.0
2024-10-04 15:00:00,240.59,240.9,240.16,240.81,10810.0,239.2115,239.5197,238.7839,239.4302,10810.0
2024-10-04 15:30:00,240.81,241.9,240.68,241.29,57552.0,239.4302,240.514,239.301,239.9075,57552.0
2024-10-07 09:30:00,238.61,240.31,237.58,238.64,53833.0,237.2428,238.9331,236.2187,237.2727,53833.0
2024-10-07 10:00:00,238.39,239.55,238.37,238.74,28151.0,237.0241,238.1774,237.0042,237.3721,28151.0
2024-10-07 10:30:00,238.46,238.92,237.91,238.49,22598.0,237.0937,237.5511,236.5468,237.1235,22598.0
2024-10-07 11:00:00,238.45,239.18,238.3,238.92,20400.0,237.0837,237.8096,236.9346,237.5511,20400.0
2024-10-07 11:30:00,238.76,239.03,238.39,238.43,10842.0,237.392,237.6604,237.0241,237.0639,10842.0
2024-10-07 12:00:00,238.38,238.71,237.87,238.68,38350.0,237.0141,237.3423,236.5071,237.3124,38350.0
2024-10-07 12:30:00,238.71,238.79,238.21,238.54,34170.0,237.3423,237.4218,236.8451,237.1732,34170.0
2024-10-07 13:00:00,238.59,238.69,238.13,238.34,29747.0,237.2229,237.3224,236.7656,236.9744,29747.0
2024-10-07 13:30:00,238.31,238.41,237.86,238.07,16062.0,236.9445,237.044,236.4971,236.7059,16062.0
2024-10-07 14:00:00,238.05,238.56,237.61,238.55,21948.0,236.686,237.1931,236.2486,237.1832,21948.0
2024-10-07 14:30:00,238.32,238.53,237.33,237.53,30823.0,236.9545,237.1633,235.9702,236.169,30823.0
2024-10-07 15:00:00,237.52,238.47,237.51,238.27,31401.0,236.1591,237.1036,236.1491,236.9048,31401.0
2024-10-07 15:30:00,238.32,238.88,237.76,238.02,155272.0,236.9545,237.5113,236.3977,236.6562,155272.0
2024-10-08 09:30:00,238.2,239.59,237.33,239.07,23840.0,236.8352,238.2172,235.9702,237.7002,23840.0
2024-10-08 10:00:00,239.06,239.34,236.63,237.16,24868.0,237.6903,237.9686,235.2742,235.8011,24868.0
2024-10-08 10:30:00,237.34,238.3,236.86,237.46,27716.0,235.9801,236.9346,235.5029,236.0994,27716.0
2024-10-08 11:00:00,237.45,238.24,237.44,237.98,14259.0,236.0895,236.875,236.0795,236.6164,14259.0
2024-10-08 11:30:00,238.06,238.83,238.05,238.65,27316.0,236.696,237.4616,236.686,237.2826,27316.0
2024-10-08 12:00:00,238.57,239.59,238.37,239.26,29881.0,237.2031,238.2172,237.0042,237.8891,29881.0
2024-10-08 12:30:00,239.26,239.45,239.0,239.03,15923.0,237.8891,238.078,237.6306,237.6604,15923.0
2024-10-08 13:00:00,239.03,239.05,238.17,238.17,9168.0,237.6604,237.6803,236.8054,236.8054,9168.0
2024-10-08 13:30:00,238.22,238.68,238.14,238.27,24752.0,236.8551,237.3124,236.7755,236.9048,24752.0
2024-10-08 14:00:00,238.45,238.45,238.11,238.32,27897.0,237.0837,237.0837,236.7457,236.9545,27897.0
2024-10-08 14:30:00,238.22,238.73,238.22,238.59,24289.0,236.8551,237.3621,236.8551,237.2229,24289.0
2024-10-08 15:00:00,238.51,238.72,238.16,238.26,30275.0,237.1434,237.3522,236.7954,236.8948,30275.0
2024-10-08 15:30:00,238.22,238.74,237.94,238.13,155135.0,236.8551,237.3721,236.5767,236.7656,155135.0
2024-10-09 09:30:00,238.19,238.89,236.55,238.83,123063.0,236.8252,237.5212,235.1946,237.4616,123063.0
2024-10-09 10:00:00,239.0,239.62,238.64,239.5,29141.0,237.6306,238.247,237.2727,238.1277,29141.0
2024-10-09 10:30:00,239.53,242.22,239.53,241.94,30039.0,238.1576,240.8321,238.1576,240.5538,30039.0
2024-10-09 11:00:00,242.15,242.61,241.8,241.8,25033.0,240.7625,241.2199,240.4146,240.4146,25033.0
2024-10-09 11:30:00,241.72,243.25,241.72,242.74,34976.0,240.335,241.8562,240.335,241.3492,34976.0
2024-10-09 12:00:00,242.58,243.35,242.5,242.5,17270.0,241.1901,241.9557,241.1105,241.1105,17270.0
2024-10-09 12:30:00,242.5,242.51,241.56,241.63,25658.0,241.1105,241.1205,240.1759,240.2455,25658.0
2024-10-09 13:00:00,241.56,241.74,241.15,241.47,12065.0,240.1759,240.3549,239.7683,240.0864,12065.0
2024-10-09 13:30:00,241.63,241.63,240.87,241.13,13612.0,240.2455,240.2455,239.4899,239.7484,13612.0
2024-10-09 14:00:00,240.93,241.59,240.93,241.5,16021.0,239.5495,240.2058,239.5495,240.1163,16021.0
2024-10-09 14:30:00,241.41,241.52,241.12,241.15,14718.0,240.0268,240.1362,239.7384,239.7683,14718.0
2024-10-09 15:00:00,241.12,241.12,240.59,240.94,16766.0,239.7384,239.7384,239.2115,239.5595,16766.0
2024-10-09 15:30:00,240.97,241.83,240.63,241.44,88520.0,239.5893,240.4444,239.2513,240.0566,88520.0
2024-10-10 09:30:00,239.36,240.91,238.7,240.06,47266.0,237.9885,239.5297,237.3323,238.6845,47266.0
2024-10-10 10:00:00,240.28,241.98,240.23,241.55,22173.0,238.9033,240.5935,238.8535,240.166,22173.0
2024-10-10 10:30:00,241.65,241.86,241.05,241.55,35000.0,240.2654,240.4742,239.6688,240.166,35000.0
2024-10-10 11:00:00,241.65,243.37,241.44,242.89,26425.0,240.2654,241.9756,240.0566,241.4983,26425.0
2024-10-10 11:30:00,242.82,244.46,242.58,244.36,31517.0,241.4287,243.0593,241.1901,242.9599,31517.0
2024-10-10 12:00:00,244.36,245.54,244.15,244.79,60059.0,242.9599,244.1331,242.7511,243.3874,60059.0
2024-10-10 12:30:00,244.78,245.1,243.92,243.98,47742.0,243.3775,243.6956,242.5224,242.5821,47742.0
2024-10-10 13:00:00,244.13,245.27,243.29,244.79,32140.0,242.7312,243.8647,241.896,243.3874,32140.0
2024-10-10 13:30:00,244.96,244.96,243.77,244.04,22408.0,243.5564,243.5564,242.3733,242.6417,22408.0
2024-10-10 14:00:00,244.26,244.26,243.16,243.44,13681.0,242.8605,242.8605,241.7668,242.0452,13681.0
2024-10-10 14:30:00,243.37,243.45,242.62,242.97,16585.0,241.9756,242.0551,241.2299,241.5778,16585.0
2024-10-10 15:00:00,243.0,243.25,242.7,243.18,17516.0,241.6077,241.8562,241.3094,241.7866,17516.0
2024-10-10 15:30:00,243.29,244.08,243.14,243.8,108262.0,241.896,242.6815,241.7469,242.4031,108262.0
2024-10-11 09:30:00,243.94,245.44,243.94,244.6,7202.0,242.5423,244.0337,242.5423,243.1985,7202.0
2024-10-11 10:00:00,244.5,246.1,244.41,245.94,12839.0,243.0991,244.6899,243.0096,244.5308,12839.0
2024-10-11 10:30:00,245.93,247.31,245.65,247.3,15541.0,244.5209,245.893,244.2425,245.883,15541.0
2024-10-11 11:00:00,247.46,248.48,247.33,247.57,28618.0,246.0421,247.0563,245.9129,246.1515,28618.0
2024-10-11 11:30:00,247.44,248.34,247.38,248.0,10928.0,246.0222,246.9171,245.9626,246.579,10928.0
2024-10-11 12:00:00,247.83,248.29,247.44,247.96,19109.0,246.41,246.8674,246.0222,246.5393,19109.0
2024-10-11 12:30:00,248.03,248.53,246.81,247.08,24105.0,246.6089,247.106,245.3958,245.6643,24105.0
2024-10-11 13:00:00,247.08,247.46,246.9,247.28,19736.0,245.6643,246.0421,245.4853,245.8632,19736.0
2024-10-11 13:30:00,247.33,247.73,247.22,247.46,9401.0,245.9129,246.3106,245.8035,246.0421,9401.0
2024-10-11 14:00:00,247.46,247.46,246.65,246.81,8212.0,246.0421,246.0421,245.2368,245.3958,8212.0
2024-10-11 14:30:00,246.76,247.15,246.25,247.09,11008.0,245.3461,245.7339,244.8391,245.6742,11008.0
2024-10-11 15:00:00,246.99,247.44,246.72,247.04,15777.0,245.5748,246.0222,245.3064,245.6245,15777.0
2024-10-11 15:30:00,247.01,247.88,246.81,247.5,53724.0,245.5947,246.4597,245.3958,246.0819,53724.0
2024-10-14 09:30:00,247.91,247.91,245.37,246.25,44266.0,246.4895,246.4895,243.9641,244.8391,44266.0
2024-10-14 10:00:00,246.24,246.39,244.63,245.3,23771.0,244.8291,244.9783,243.2283,243.8945,23771.0
2024-10-14 10:30:00,245.53,247.26,245.48,246.72,25242.0,244.1232,245.8433,244.0735,245.3064,25242.0
2024-10-14 11:00:00,246.54,247.88,246.54,247.61,35299.0,245.1274,246.4597,245.1274,246.1913,35299.0
2024-10-14 11:30:00,247.57,248.58,247.54,248.11,19026.0,246.1515,247.1557,246.1217,246.6884,19026.0
2024-10-14 12:00:00,248.05,248.27,247.71,247.86,24237.0,246.6287,246.8475,246.2907,246.4398,24237.0
2024-10-14 12:30:00,247.86,247.92,246.59,246.85,190788.0,246.4398,246.4995,245.1771,245.4356,190788.0
2024-10-14 13:00:00,246.85,248.0,246.7,247.74,181270.0,245.4356,246.579,245.2865,246.3205,181270.0
2024-10-14 13:30:00,247.74,247.88,247.5,247.62,46270.0,246.3205,246.4597,246.0819,246.2012,46270.0
2024-10-14 14:00:00,247.62,247.94,247.45,247.58,25670.0,246.2012,246.5194,246.0322,246.1614,25670.0
2024-10-14 14:30:00,247.63,247.69,247.24,247.33,28220.0,246.2111,246.2708,245.8234,245.9129,28220.0
2024-10-14 15:00:00,247.33,248.94,247.22,248.86,69107.0,245.9129,247.5136,245.8035,247.4341,69107.0
2024-10-14 15:30:00,248.95,249.44,248.3,248.62,135674.0,247.5236,248.0108,246.8773,247.1955,135674.0
2024-10-15 09:30:00,250.0,252.0,249.68,251.51,41975.0,248.5676,250.5561,248.2494,250.0689,41975.0
2024-10-15 10:00:00,251.69,256.06,251.39,254.98,59607.0,250.2479,254.5928,249.9496,253.519,59607.0
2024-10-15 10:30:00,254.62,255.91,254.18,255.44,47062.0,253.1611,254.4437,252.7236,253.9764,47062.0
2024-10-15 11:00:00,255.48,256.98,255.19,256.33,30550.0,254.0162,255.5076,253.7278,254.8613,30550.0
2024-10-15 11:30:00,256.15,257.46,256.15,257.26,12686.0,254.6823,255.9848,254.6823,255.786,12686.0
2024-10-15 12:00:00,257.07,257.78,256.8,257.78,23913.0,255.5971,256.303,255.3286,256.303,23913.0
2024-10-15 12:30:00,257.59,257.8,256.57,256.75,18868.0,256.1141,256.3229,255.0999,255.2789,18868.0
2024-10-15 13:00:00,256.68,256.84,256.06,256.48,15909.0,255.2093,255.3684,254.5928,255.0104,15909.0
2024-10-15 13:30:00,256.51,256.79,256.03,256.19,17455.0,255.0403,255.3187,254.563,254.7221,17455.0
2024-10-15 14:00:00,256.24,256.44,254.41,254.43,34824.0,254.7718,254.9707,252.9523,252.9722,34824.0
2024-10-15 14:30:00,254.46,255.15,253.86,254.32,21955.0,253.002,253.6881,252.4055,252.8628,21955.0
2024-10-15 15:00:00,254.34,254.76,253.87,254.02,36471.0,252.8827,253.3003,252.4154,252.5645,36471.0
2024-10-15 15:30:00,254.06,254.29,252.76,252.93,102373.0,252.6043,252.833,251.3118,251.4808,102373.0
2024-10-16 09:30:00,253.01,254.02,251.82,254.02,11173.0,251.5603,252.5645,250.3771,252.5645,11173.0
2024-10-16 10:00:00,254.1,254.33,253.43,253.96,11998.0,252.6441,252.8728,251.9779,252.5049,11998.0
2024-10-16 10:30:00,253.65,255.17,253.64,255.07,15710.0,252.1967,253.7079,252.1867,253.6085,15710.0
2024-10-16 11:00:00,254.91,255.06,254.07,255.03,12588.0,253.4494,253.5986,252.6142,253.5687,12588.0
2024-10-16 11:30:00,254.95,255.35,254.94,255.18,7227.0,253.4892,253.8869,253.4793,253.7179,7227.0
2024-10-16 12:00:00,255.04,255.82,255.01,255.74,8076.0,253.5787,254.3542,253.5489,254.2747,8076.0
2024-10-16 12:30:00,255.74,255.74,254.96,255.04,7828.0,254.2747,254.2747,253.4991,253.5787,7828.0
2024-10-16 13:00:00,255.15,255.46,255.0,255.31,7071.0,253.6881,253.9963,253.5389,253.8471,7071.0
2024-10-16 13:30:00,255.38,255.8,255.22,255.6,8800.0,253.9167,254.3343,253.7577,254.1355,8800.0
2024-10-16 14:00:00,255.68,256.5,255.58,256.5,9403.0,254.215,255.0303,254.1156,255.0303,9403.0
2024-10-16 14:30:00,256.48,256.62,256.18,256.42,9507.0,255.0104,255.1496,254.7122,254.9508,9507.0
2024-10-16 15:00:00,256.33,256.63,255.87,256.2,18107.0,254.8613,255.1596,254.4039,254.732,18107.0
2024-10-16 15:30:00,256.2,256.79,255.93,256.45,54812.0,254.732,255.3187,254.4636,254.9806,54812.0
2024-10-17 09:30:00,257.94,259.26,256.39,258.27,18262.0,256.4621,257.7745,254.921,256.7902,18262.0
2024-10-17 10:00:00,258.3,258.51,257.65,257.76,7277.0,256.82,257.0288,256.1737,256.2831,7277.0
2024-10-17 10:30:00,257.67,258.85,257.4,258.12,13141.0,256.1936,257.3669,255.9252,256.641,13141.0
2024-10-17 11:00:00,258.07,258.5,257.67,258.07,16958.0,256.5913,257.0189,256.1936,256.5913,16958.0
2024-10-17 11:30:00,258.18,258.31,257.72,258.06,13022.0,256.7007,256.83,256.2433,256.5814,13022.0
2024-10-17 12:00:00,258.11,258.46,257.87,258.36,6400.0,256.6311,256.9791,256.3925,256.8797,6400.0
2024-10-17 12:30:00,258.27,259.33,258.14,259.24,18561.0,256.7902,257.8441,256.6609,257.7546,18561.0
2024-10-17 13:00:00,259.22,259.61,259.05,259.3,16400.0,257.7347,258.1225,257.5657,257.8143,16400.0
2024-10-17 13:30:00,259.36,259.78,259.28,259.68,17027.0,257.8739,258.2915,257.7944,258.1921,17027.0
2024-10-17 14:00:00,259.68,259.73,258.98,259.24,31405.0,258.1921,258.2418,257.4961,257.7546,31405.0
2024-10-17 14:30:00,259.24,259.41,258.79,259.11,15697.0,257.7546,257.9237,257.3072,257.6254,15697.0
2024-10-17 15:00:00,259.13,259.76,259.13,259.59,43165.0,257.6453,258.2716,257.6453,258.1026,43165.0
2024-10-17 15:30:00,259.46,259.46,258.0,258.52,117826.0,257.9734,257.9734,256.5217,257.0388,117826.0
2024-10-18 09:30:00,258.63,259.28,255.5,259.23,62763.0,257.1481,257.7944,254.0361,257.7447,62763.0
2024-10-18 10:00:00,258.86,260.74,258.71,260.47,49433.0,257.3768,259.246,257.2277,258.9776,49433.0
2024-10-18 10:30:00,260.63,261.44,260.25,261.12,18091.0,259.1367,259.942,258.7588,259.6239,18091.0
2024-10-18 11:00:00,261.15,261.5,260.78,261.43,15124.0,259.6537,260.0017,259.2858,259.9321,15124.0
2024-10-18 11:30:00,261.5,261.78,261.17,261.44,11627.0,260.0017,260.2801,259.6736,259.942,11627.0
2024-10-18 12:00:00,261.62,262.8,261.51,262.39,13879.0,260.121,261.2942,260.0116,260.8866,13879.0
2024-10-18 12:30:00,262.43,262.43,262.02,262.38,12971.0,260.9263,260.9263,260.5187,260.8766,12971.0
2024-10-18 13:00:00,262.46,262.75,262.42,262.43,16160.0,260.9562,261.2445,260.9164,260.9263,16160.0
2024-10-18 13:30:00,262.45,262.45,261.08,261.08,27645.0,260.9462,260.9462,259.5841,259.5841,27645.0
2024-10-18 14:00:00,261.36,261.73,261.06,261.29,39576.0,259.8625,260.2304,259.5642,259.7929,39576.0
2024-10-18 14:30:00,261.21,261.97,261.06,261.67,11109.0,259.7133,260.469,259.5642,260.1707,11109.0
2024-10-18 15:00:00,261.67,261.98,261.18,261.41,17572.0,260.1707,260.4789,259.6835,259.9122,17572.0
2024-10-18 15:30:00,261.37,262.03,261.29,261.65,102559.0,259.8724,260.5286,259.7929,260.1508,102559.0
2024-10-21 09:30:00,261.58,261.58,259.51,259.51,27122.0,260.0812,260.0812,258.0231,258.0231,27122.0
2024-10-21 10:00:00,259.51,259.69,257.85,257.94,12078.0,258.0231,258.202,256.3726,256.4621,12078.0
2024-10-21 10:30:00,257.61,258.12,257.28,257.58,18316.0,256.134,256.641,255.8059,256.1041,18316.0
2024-10-21 11:00:00,257.57,257.78,257.22,257.53,34106.0,256.0942,256.303,255.7462,256.0544,34106.0
2024-10-21 11:30:00,257.54,259.27,257.29,259.19,16720.0,256.0644,257.7845,255.8158,257.7049,16720.0
2024-10-21 12:00:00,259.16,259.25,258.53,258.75,9881.0,257.6751,257.7646,257.0487,257.2674,9881.0
2024-10-21 12:30:00,258.72,259.17,258.46,259.15,13988.0,257.2376,257.685,256.9791,257.6651,13988.0
2024-10-21 13:00:00,259.2,259.66,258.97,259.48,15166.0,257.7149,258.1722,257.4862,257.9933,15166.0
2024-10-21 13:30:00,259.47,259.73,259.22,259.62,9203.0,257.9833,258.2418,257.7347,258.1324,9203.0
2024-10-21 14:00:00,259.74,259.74,258.78,259.07,20448.0,258.2518,258.2518,257.2973,257.5856,20448.0
2024-10-21 14:30:00,258.94,259.46,258.79,259.32,73816.0,257.4563,257.9734,257.3072,257.8342,73816.0
2024-10-21 15:00:00,259.36,260.39,259.26,259.26,22411.0,257.8739,258.898,257.7745,257.7745,22411.0
2024-10-21 15:30:00,259.26,260.15,259.22,259.84,95921.0,257.7745,258.6594,257.7347,258.3512,95921.0
2024-10-22 09:30:00,258.95,259.1,256.37,256.78,37515.0,257.4663,257.6154,254.9011,255.3087,37515.0
2024-10-22 10:00:00,256.9,256.9,255.32,255.5,18068.0,255.428,255.428,253.8571,254.0361,18068.0
2024-10-22 10:30:00,255.64,255.72,254.94,255.42,42362.0,254.1753,254.2548,253.4793,253.9565,42362.0
2024-10-22 11:00:00,255.34,256.82,255.28,256.69,17278.0,253.877,255.3485,253.8173,255.2192,17278.0
2024-10-22 11:30:00,256.68,257.01,256.6,256.92,19352.0,255.2093,255.5374,255.1298,255.4479,19352.0
2024-10-22 12:00:00,256.92,257.4,256.7,256.7,14772.0,255.4479,255.9252,255.2292,255.2292,14772.0
2024-10-22 12:30:00,256.85,257.21,256.8,257.05,9833.0,255.3783,255.7363,255.3286,255.5772,9833.0
2024-10-22 13:00:00,256.9,257.21,255.54,255.82,23673.0,255.428,255.7363,254.0758,254.3542,23673.0
2024-10-22 13:30:00,255.84,257.17,255.82,256.61,11321.0,254.3741,255.6965,254.3542,255.1397,11321.0
2024-10-22 14:00:00,256.62,256.85,256.04,256.37,9847.0,255.1496,255.3783,254.573,254.9011,9847.0
2024-10-22 14:30:00,256.15,256.15,254.77,254.77,19507.0,254.6823,254.6823,253.3102,253.3102,19507.0
2024-10-22 15:00:00,254.77,255.38,254.51,254.75,18003.0,253.3102,253.9167,253.0517,253.2904,18003.0
2024-10-22 15:30:00,254.75,254.96,253.67,253.72,97370.0,253.2904,253.4991,252.2165,252.2663,97370.0
2024-10-23 09:30:00,253.49,254.99,253.03,254.03,23253.0,252.0376,253.529,251.5802,252.5745,23253.0
2024-10-23 10:00:00,254.03,254.37,252.47,253.11,23420.0,252.5745,252.9125,251.0234,251.6597,23420.0
2024-10-23 10:30:00,253.08,253.91,252.68,253.66,12138.0,251.6299,252.4552,251.2322,252.2066,12138.0
2024-10-23 11:00:00,253.73,253.73,252.56,252.73,15832.0,252.2762,252.2762,251.1129,251.2819,15832.0
2024-10-23 11:30:00,252.79,253.61,252.54,253.61,11625.0,251.3416,252.1569,251.093,252.1569,11625.0
2024-10-23 12:00:00,253.44,253.76,252.53,252.66,8658.0,251.9879,252.306,251.0831,251.2123,8658.0
2024-10-23 12:30:00,252.63,253.4,252.45,253.4,9641.0,251.1825,251.9481,251.0035,251.9481,9641.0
2024-10-23 13:00:00,253.4,253.4,252.06,252.31,7086.0,251.9481,251.9481,250.6158,250.8643,7086.0
2024-10-23 13:30:00,252.19,252.37,251.81,252.18,12424.0,250.745,250.924,250.3672,250.7351,12424.0
2024-10-23 14:00:00,252.13,252.19,250.76,251.24,15805.0,250.6854,250.745,249.3232,249.8005,15805.0
2024-10-23 14:30:00,251.33,252.19,251.33,252.02,10804.0,249.8899,250.745,249.8899,250.576,10804.0
2024-10-23 15:00:00,252.11,252.8,251.95,252.75,10937.0,250.6655,251.3515,250.5064,251.3018,10937.0
2024-10-23 15:30:00,252.75,253.66,252.32,253.59,76678.0,251.3018,252.2066,250.8743,252.137,76678.0
2024-10-24 09:30:00,253.73,255.75,252.38,254.92,19943.0,252.2762,254.2846,250.9339,253.4594,19943.0
2024-10-24 10:00:00,255.07,255.91,254.05,255.79,14425.0,253.6085,254.4437,252.5944,254.3244,14425.0
2024-10-24 10:30:00,255.76,256.04,254.66,255.37,20098.0,254.2946,254.573,253.2009,253.9068,20098.0
2024-10-24 11:00:00,255.44,255.44,254.07,254.32,34597.0,253.9764,253.9764,252.6142,252.8628,34597.0
2024-10-24 11:30:00,254.31,254.66,253.93,254.59,11324.0,252.8529,253.2009,252.4751,253.1313,11324.0
2024-10-24 12:00:00,254.4,255.04,253.88,255.01,10742.0,252.9424,253.5787,252.4253,253.5489,10742.0
2024-10-24 12:30:00,255.02,255.44,254.68,255.39,22883.0,253.5588,253.9764,253.2208,253.9267,22883.0
2024-10-24 13:00:00,255.42,255.91,255.42,255.82,8254.0,253.9565,254.4437,253.9565,254.3542,8254.0
2024-10-24 13:30:00,255.82,256.0,255.27,255.29,16796.0,254.3542,254.5332,253.8074,253.8273,16796.0
2024-10-24 14:00:00,255.1,255.49,254.84,254.92,14420.0,253.6383,254.0261,253.3798,253.4594,14420.0
2024-10-24 14:30:00,254.88,256.19,254.4,255.81,37862.0,253.4196,254.7221,252.9424,254.3443,37862.0
2024-10-24 15:00:00,255.65,256.36,254.98,256.14,25520.0,254.1852,254.8911,253.519,254.6724,25520.0
2024-10-24 15:30:00,256.11,256.54,255.52,256.11,93497.0,254.6426,255.0701,254.0559,254.6426,93497.0
2024-10-25 09:30:00,258.34,259.31,257.23,258.03,17790.0,256.8598,257.8242,255.7561,256.5516,17790.0
2024-10-25 10:00:00,258.03,259.22,257.71,259.06,37005.0,256.5516,257.7347,256.2334,257.5757,37005.0
2024-10-25 10:30:00,258.84,258.86,257.7,257.71,11297.0,257.3569,257.3768,256.2234,256.2334,11297.0
2024-10-25 11:00:00,257.55,258.38,257.11,258.17,29731.0,256.0743,256.8996,255.6368,256.6908,29731.0
2024-10-25 11:30:00,258.18,258.18,256.77,256.97,15103.0,256.7007,256.7007,255.2988,255.4976,15103.0
2024-10-25 12:00:00,256.9,257.0,256.43,256.92,21756.0,255.428,255.5275,254.9607,255.4479,21756.0
2024-10-25 12:30:00,256.92,256.96,256.08,256.17,12361.0,255.4479,255.4877,254.6127,254.7022,12361.0
2024-10-25 13:00:00,256.12,256.53,255.69,255.89,23618.0,254.6525,255.0602,254.225,254.4238,23618.0
2024-10-25 13:30:00,255.75,256.77,255.63,256.3,23512.0,254.2846,255.2988,254.1653,254.8315,23512.0
2024-10-25 14:00:00,256.29,256.45,255.98,256.44,13612.0,254.8215,254.9806,254.5133,254.9707,13612.0
2024-10-25 14:30:00,256.41,257.29,256.36,257.29,19517.0,254.9408,255.8158,254.8911,255.8158,19517.0
2024-10-25 15:00:00,257.24,257.24,256.34,256.84,13413.0,255.7661,255.7661,254.8712,255.3684,13413.0
2024-10-25 15:30:00,256.88,256.93,256.15,256.51,61257.0,255.4081,255.4579,254.6823,255.0403,61257.0
2024-10-28 09:30:00,258.44,259.07,257.51,258.59,20396.0,256.9592,257.5856,256.0345,257.1084,20396.0
2024-10-28 10:00:00,258.13,258.14,257.19,257.84,21954.0,256.651,256.6609,255.7164,256.3626,21954.0
2024-10-28 10:30:00,257.58,258.72,257.49,258.61,23079.0,256.1041,257.2376,256.0147,257.1282,23079.0
2024-10-28 11:00:00,258.51,259.96,258.23,259.64,35466.0,257.0288,258.4705,256.7504,258.1523,35466.0
2024-10-28 11:30:00,259.47,259.55,258.65,258.86,37827.0,257.9833,258.0628,257.168,257.3768,37827.0
2024-10-28 12:00:00,258.73,260.16,258.3,259.94,33959.0,257.2475,258.6694,256.82,258.4506,33959.0
2024-10-28 12:30:00,259.83,260.0,259.11,259.51,80659.0,258.3412,258.5103,257.6254,258.0231,80659.0
2024-10-28 13:00:00,259.46,259.47,258.9,259.12,19268.0,257.9734,257.9833,257.4166,257.6353,19268.0
2024-10-28 13:30:00,259.19,259.59,258.74,258.94,73907.0,257.7049,258.1026,257.2575,257.4563,73907.0
2024-10-28 14:00:00,258.91,259.1,258.53,259.04,27515.0,257.4265,257.6154,257.0487,257.5558,27515.0
2024-10-28 14:30:00,259.0,259.13,258.75,258.8,19736.0,257.516,257.6453,257.2674,257.3171,19736.0
2024-10-28 15:00:00,258.74,259.65,258.35,259.53,24609.0,257.2575,258.1623,256.8697,258.043,24609.0
2024-10-28 15:30:00,259.53,259.53,258.28,258.55,201258.0,258.043,258.043,256.8001,257.0686,201258.0
2024-10-29 09:30:00,256.9,256.9,254.47,255.98,69704.0,255.428,255.428,253.012,254.5133,69704.0
2024-10-29 10:00:00,255.82,258.67,255.53,258.06,51937.0,254.3542,257.1879,254.0659,256.5814,51937.0
2024-10-29 10:30:00,257.93,259.01,257.91,258.63,42710.0,256.4521,257.5259,256.4322,257.1481,42710.0
2024-10-29 11:00:00,258.65,258.79,257.46,258.0,32470.0,257.168,257.3072,255.9848,256.5217,32470.0
2024-10-29 11:30:00,258.03,258.85,257.84,258.34,36880.0,256.5516,257.3669,256.3626,256.8598,36880.0
2024-10-29 12:00:00,258.36,258.6,258.05,258.47,67575.0,256.8797,257.1183,256.5714,256.989,67575.0
2024-10-29 12:30:00,258.46,259.54,258.23,258.96,20645.0,256.9791,258.0529,256.7504,257.4762,20645.0
2024-10-29 13:00:00,258.97,259.42,258.79,259.21,12623.0,257.4862,257.9336,257.3072,257.7248,12623.0
2024-10-29 13:30:00,259.3,259.93,258.93,259.93,17704.0,257.8143,258.4407,257.4464,258.4407,17704.0
2024-10-29 14:00:00,259.92,260.26,259.14,260.11,47198.0,258.4307,258.7688,257.6552,258.6196,47198.0
2024-10-29 14:30:00,260.3,260.87,259.84,260.44,45507.0,258.8086,259.3753,258.3512,258.9478,45507.0
2024-10-29 15:00:00,260.21,260.3,258.53,259.16,31397.0,258.7191,258.8086,257.0487,257.6751,31397.0
2024-10-29 15:30:00,259.24,259.96,258.36,259.39,173762.0,257.7546,258.4705,256.8797,257.9038,173762.0
2024-10-30 09:30:00,270.0,277.26,267.88,270.65,235651.0,268.453,275.6714,266.3451,269.0992,235651.0
2024-10-30 10:00:00,270.46,273.57,268.6,271.72,69622.0,268.9103,272.0025,267.061,270.1631,69622.0
2024-10-30 10:30:00,271.53,274.19,268.87,274.04,53992.0,269.9742,272.619,267.3294,272.4698,53992.0
2024-10-30 11:00:00,274.04,277.72,272.94,276.45,119510.0,272.4698,276.1287,271.3761,274.866,119510.0
2024-10-30 11:30:00,276.45,277.42,275.07,275.46,61524.0,274.866,275.8305,273.4939,273.8817,61524.0
2024-10-30 12:00:00,275.64,277.18,275.39,275.99,28616.0,274.0607,275.5918,273.8121,274.4087,28616.0
2024-10-30 12:30:00,275.87,276.43,274.51,275.7,52740.0,274.2893,274.8461,272.9371,274.1203,52740.0
2024-10-30 13:00:00,275.77,277.2,275.64,276.89,37617.0,274.1899,275.6117,274.0607,275.3035,37617.0
2024-10-30 13:30:00,276.78,276.96,276.11,276.96,28080.0,275.1941,275.3731,274.528,275.3731,28080.0
2024-10-30 14:00:00,276.71,279.2,276.65,278.36,65183.0,275.1245,277.6003,275.0649,276.7651,65183.0
2024-10-30 14:30:00,278.33,279.28,278.27,278.8,45635.0,276.7352,277.6798,276.6756,277.2026,45635.0
2024-10-30 15:00:00,278.8,279.47,277.5,277.56,64234.0,277.2026,277.8687,275.91,275.9697,64234.0
2024-10-30 15:30:00,277.56,277.8,275.98,276.19,201315.0,275.9697,276.2083,274.3987,274.6075,201315.0
2024-10-31 09:30:00,273.85,278.44,273.1,278.38,118618.0,272.2809,276.8446,271.5352,276.785,118618.0
2024-10-31 10:00:00,278.41,278.47,275.4,276.59,90365.0,276.8148,276.8744,273.822,275.0052,90365.0
2024-10-31 10:30:00,276.48,277.37,275.46,276.04,60449.0,274.8958,275.7807,273.8817,274.4584,60449.0
2024-10-31 11:00:00,276.04,276.6,275.03,275.59,69866.0,274.4584,275.0152,273.4542,274.0109,69866.0
2024-10-31 11:30:00,275.58,277.31,275.45,276.64,55780.0,274.001,275.7211,273.8717,275.0549,55780.0
2024-10-31 12:00:00,276.44,277.84,276.05,277.54,31900.0,274.8561,276.2481,274.4683,275.9498,31900.0
2024-10-31 12:30:00,277.54,277.64,276.15,276.4,29417.0,275.9498,276.0492,274.5677,274.8163,29417.0
2024-10-31 13:00:00,276.54,277.34,276.5,276.68,35248.0,274.9555,275.7509,274.9157,275.0947,35248.0
2024-10-31 13:30:00,276.74,276.74,275.75,276.1,35257.0,275.1544,275.1544,274.17,274.518,35257.0
2024-10-31 14:00:00,276.0,276.76,275.71,276.76,32364.0,274.4186,275.1742,274.1303,275.1742,32364.0
2024-10-31 14:30:00,276.72,276.85,275.43,276.56,39288.0,275.1345,275.2637,273.8519,274.9754,39288.0
2024-10-31 15:00:00,276.38,276.56,275.24,275.72,45417.0,274.7964,274.9754,273.663,274.1402,45417.0
2024-10-31 15:30:00,275.71,275.91,273.89,273.93,125892.0,274.1303,274.3291,272.3207,272.3605,125892.0
2024-11-01 09:30:00,275.3,275.4,272.58,272.58,36076.0,273.7226,273.822,271.0182,271.0182,36076.0
2024-11-01 10:00:00,273.06,274.09,271.82,274.09,20954.0,271.4954,272.5195,270.2625,272.5195,20954.0
2024-11-01 10:30:00,274.09,275.0,272.76,274.04,32759.0,272.5195,273.4243,271.1972,272.4698,32759.0
2024-11-01 11:00:00,274.01,274.01,272.6,273.25,19076.0,272.44,272.44,271.0381,271.6844,19076.0
2024-11-01 11:30:00,273.45,274.39,272.93,274.2,24657.0,271.8832,272.8178,271.3662,272.6289,24657.0
2024-11-01 12:00:00,274.31,274.82,274.01,274.09,38214.0,272.7383,273.2454,272.44,272.5195,38214.0
2024-11-01 12:30:00,274.05,274.51,273.63,273.87,19460.0,272.4798,272.9371,272.0622,272.3008,19460.0
2024-11-01 13:00:00,274.08,274.64,273.93,274.44,36164.0,272.5096,273.0664,272.3605,272.8675,36164.0
2024-11-01 13:30:00,274.45,274.45,273.56,273.81,27134.0,272.8775,272.8775,271.9926,272.2411,27134.0
2024-11-01 14:00:00,273.71,274.05,272.88,273.25,24771.0,272.1417,272.4798,271.3165,271.6844,24771.0
2024-11-01 14:30:00,273.25,273.39,272.77,272.92,27814.0,271.6844,271.8236,271.2071,271.3562,27814.0
2024-11-01 15:00:00,272.89,272.93,271.88,271.9,39241.0,271.3264,271.3662,270.3222,270.3421,39241.0
2024-11-01 15:30:00,271.81,272.28,270.26,270.4,115498.0,270.2526,270.7199,268.7115,268.8507,115498.0
2024-11-04 09:30:00,270.13,272.71,268.2,271.86,50116.0,269.0418,271.6114,267.1195,270.7648,50116.0
2024-11-04 10:00:00,272.18,272.59,271.55,271.56,21858.0,271.0835,271.4918,270.456,270.466,21858.0
2024-11-04 10:30:00,271.6,272.61,271.59,271.79,15371.0,270.5058,271.5118,270.4959,270.6951,15371.0
2024-11-04 11:00:00,271.82,271.86,270.09,270.24,30819.0,270.7249,270.7648,269.0019,269.1513,30819.0
2024-11-04 11:30:00,270.31,270.69,269.44,269.84,23770.0,269.221,269.5995,268.3545,268.7529,23770.0
2024-11-04 12:00:00,269.78,269.84,269.22,269.39,8459.0,268.6932,268.7529,268.1354,268.3047,8459.0
2024-11-04 12:30:00,269.49,270.02,269.33,269.54,17620.0,268.4043,268.9322,268.245,268.4541,17620.0
2024-11-04 13:00:00,269.5,269.5,268.38,268.38,12862.0,268.4143,268.4143,267.2988,267.2988,12862.0
2024-11-04 13:30:00,268.44,269.18,268.38,268.72,16365.0,267.3586,268.0956,267.2988,267.6374,16365.0
2024-11-04 14:00:00,268.81,269.74,268.66,269.05,27435.0,267.7271,268.6533,267.5777,267.9661,27435.0
2024-11-04 14:30:00,268.88,269.56,268.77,268.88,13941.0,267.7968,268.4741,267.6872,267.7968,13941.0
2024-11-04 15:00:00,268.78,269.99,268.75,269.9,27363.0,267.6972,268.9023,267.6673,268.8127,27363.0
2024-11-04 15:30:00,269.82,269.99,268.62,268.94,101763.0,268.733,268.9023,267.5378,267.8565,101763.0
2024-11-05 09:30:00,267.91,270.74,267.69,270.57,10433.0,266.8307,269.6493,266.6116,269.48,10433.0
2024-11-05 10:00:00,270.87,271.52,270.4,271.31,21668.0,269.7788,270.4262,269.3107,270.217,21668.0
2024-11-05 10:30:00,271.04,272.09,270.81,271.15,13446.0,269.9481,270.9939,269.719,270.0576,13446.0
2024-11-05 11:00:00,271.16,271.72,270.96,271.59,18542.0,270.0676,270.6253,269.8684,270.4959,18542.0
2024-11-05 11:30:00,271.72,272.63,271.72,272.22,43511.0,270.6253,271.5317,270.6253,271.1233,43511.0
2024-11-05 12:00:00,272.17,272.25,271.06,271.62,19324.0,271.0735,271.1532,269.968,270.5258,19324.0
2024-11-05 12:30:00,271.77,272.02,271.15,271.15,13279.0,270.6751,270.9241,270.0576,270.0576,13279.0
2024-11-05 13:00:00,271.26,272.16,271.26,271.9,11847.0,270.1672,271.0636,270.1672,270.8046,11847.0
2024-11-05 13:30:00,271.83,271.91,271.49,271.79,12731.0,270.7349,270.8146,270.3963,270.6951,12731.0
2024-11-05 14:00:00,271.71,272.06,271.05,271.1,16347.0,270.6154,270.964,269.958,270.0078,16347.0
2024-11-05 14:30:00,271.1,271.29,270.86,271.12,29413.0,270.0078,270.1971,269.7688,270.0278,29413.0
2024-11-05 15:00:00,271.14,272.15,271.0,271.89,29152.0,270.0477,271.0536,269.9082,270.7947,29152.0
2024-11-05 15:30:00,271.81,272.89,271.68,272.84,88720.0,270.715,271.7906,270.5855,271.7408,88720.0
2024-11-06 09:30:00,288.03,298.31,287.6,292.13,295241.0,286.8696,297.1082,286.4414,290.9531,295241.0
2024-11-06 10:00:00,292.81,294.74,291.33,293.94,98326.0,291.6304,293.5526,290.1563,292.7558,98326.0
2024-11-06 10:30:00,293.36,296.27,293.14,294.37,87687.0,292.1782,295.0764,291.9591,293.1841,87687.0
2024-11-06 11:00:00,294.37,295.5,293.0,295.15,43492.0,293.1841,294.3095,291.8196,293.961,43492.0
2024-11-06 11:30:00,295.13,295.9,292.15,293.08,71022.0,293.941,294.7079,290.973,291.8993,71022.0
2024-11-06 12:00:00,292.75,292.81,290.6,290.9,42980.0,291.5706,291.6304,289.4293,289.7281,42980.0
2024-11-06 12:30:00,291.07,292.24,289.44,290.69,67075.0,289.8974,291.0627,288.274,289.5189,67075.0
2024-11-06 13:00:00,290.91,292.29,290.35,291.04,55728.0,289.738,291.1125,289.1803,289.8675,55728.0
2024-11-06 13:30:00,290.97,291.65,289.7,289.71,26417.0,289.7978,290.4751,288.5329,288.5429,26417.0
2024-11-06 14:00:00,289.72,291.11,289.27,289.97,94014.0,288.5528,289.9372,288.1046,288.8018,94014.0
2024-11-06 14:30:00,289.99,290.03,288.93,289.15,60106.0,288.8217,288.8616,287.766,287.9851,60106.0
2024-11-06 15:00:00,289.08,291.46,288.56,291.46,149218.0,287.9154,290.2858,287.3975,290.2858,149218.0
2024-11-06 15:30:00,291.42,292.63,290.03,290.37,370092.0,290.246,291.4511,288.8616,289.2002,370092.0
2024-11-07 09:30:00,292.11,292.14,288.55,291.21,51601.0,290.9332,290.9631,287.3875,290.0368,51601.0
2024-11-07 10:00:00,291.21,291.8,290.03,290.73,56550.0,290.0368,290.6245,288.8616,289.5588,56550.0
2024-11-07 10:30:00,290.78,292.01,290.16,291.9,50288.0,289.6086,290.8336,288.9911,290.7241,50288.0
2024-11-07 11:00:00,291.96,292.18,290.68,291.96,26543.0,290.7838,291.0029,289.509,290.7838,26543.0
2024-11-07 11:30:00,291.8,291.86,290.9,291.03,27699.0,290.6245,290.6842,289.7281,289.8576,27699.0
2024-11-07 12:00:00,291.03,292.17,290.84,291.99,23028.0,289.8576,290.993,289.6683,290.8137,23028.0
2024-11-07 12:30:00,292.08,292.55,291.57,292.36,25388.0,290.9033,291.3714,290.3954,291.1822,25388.0
2024-11-07 13:00:00,292.32,292.51,291.26,291.4,18188.0,291.1424,291.3316,290.0866,290.2261,18188.0
2024-11-07 13:30:00,291.26,292.05,290.52,292.05,18313.0,290.0866,290.8734,289.3496,290.8734,18313.0
2024-11-07 14:00:00,291.41,292.08,289.94,291.13,32954.0,290.236,290.9033,288.7719,289.9572,32954.0
2024-11-07 14:30:00,291.32,292.15,290.92,292.06,15285.0,290.1464,290.973,289.748,290.8834,15285.0
2024-11-07 15:00:00,291.88,292.69,291.28,292.46,38780.0,290.7041,291.5109,290.1065,291.2818,38780.0
2024-11-07 15:30:00,292.44,293.28,290.56,290.61,157664.0,291.2619,292.0985,289.3894,289.4392,157664.0
2024-11-08 09:30:00,290.58,292.18,290.02,292.18,14786.0,289.4094,291.0029,288.8516,291.0029,14786.0
2024-11-08 10:00:00,292.47,293.73,291.95,292.26,21396.0,291.2918,292.5467,290.7738,291.0826,21396.0
2024-11-08 10:30:00,291.97,292.3,291.75,291.88,8655.0,290.7938,291.1224,290.5747,290.7041,8655.0
2024-11-08 11:00:00,291.88,292.48,291.29,291.3,21336.0,290.7041,291.3017,290.1165,290.1265,21336.0
2024-11-08 11:30:00,291.19,292.1,290.84,292.09,13468.0,290.0169,290.9232,289.6683,290.9133,13468.0
2024-11-08 12:00:00,291.94,292.74,291.76,292.71,6508.0,290.7639,291.5607,290.5846,291.5308,6508.0
2024-11-08 12:30:00,292.61,292.65,291.76,292.28,10752.0,291.4312,291.471,290.5846,291.1025,10752.0
2024-11-08 13:00:00,292.26,292.41,291.99,292.03,7841.0,291.0826,291.232,290.8137,290.8535,7841.0
2024-11-08 13:30:00,292.0,292.67,291.79,292.67,8342.0,290.8236,291.4909,290.6145,291.4909,8342.0
2024-11-08 14:00:00,292.69,293.15,292.48,292.48,9097.0,291.5109,291.969,291.3017,291.3017,9097.0
2024-11-08 14:30:00,292.6,292.75,292.22,292.72,7803.0,291.4212,291.5706,291.0428,291.5407,7803.0
2024-11-08 15:00:00,292.66,292.96,291.68,292.07,25119.0,291.481,291.7798,290.5049,290.8934,25119.0
2024-11-08 15:30:00,292.09,292.92,291.83,292.52,68336.0,290.9133,291.7399,290.6543,291.3416,68336.0
2024-11-11 09:30:00,293.79,295.1,291.72,292.58,16075.0,292.6064,293.9112,290.5448,291.4013,16075.0
2024-11-11 10:00:00,292.1,292.64,290.68,291.41,13625.0,290.9232,291.4611,289.509,290.236,13625.0
2024-11-11 10:30:00,291.34,292.11,290.95,291.81,17569.0,290.1663,290.9332,289.7779,290.6344,17569.0
2024-11-11 11:00:00,291.98,293.2,291.93,292.04,7568.0,290.8037,292.0188,290.7539,290.8635,7568.0
2024-11-11 11:30:00,291.95,293.98,291.95,293.51,31779.0,290.7738,292.7957,290.7738,292.3276,31779.0
2024-11-11 12:00:00,293.27,293.28,292.19,292.47,5369.0,292.0885,292.0985,291.0129,291.2918,5369.0
2024-11-11 12:30:00,292.19,293.8,292.07,293.33,28847.0,291.0129,292.6164,290.8934,292.1483,28847.0
2024-11-11 13:00:00,293.36,293.96,293.22,293.59,20285.0,292.1782,292.7758,292.0387,292.4072,20285.0
2024-11-11 13:30:00,293.51,294.26,293.51,293.85,7744.0,292.3276,293.0745,292.3276,292.6662,7744.0
2024-11-11 14:00:00,293.87,294.17,293.73,293.98,17385.0,292.6861,292.9849,292.5467,292.7957,17385.0
2024-11-11 14:30:00,293.97,294.15,293.53,293.66,17939.0,292.7857,292.965,292.3475,292.477,17939.0
2024-11-11 15:00:00,293.66,293.79,293.24,293.29,19536.0,292.477,292.6064,292.0587,292.1085,19536.0
2024-11-11 15:30:00,292.97,292.98,291.5,292.06,51989.0,291.7897,291.7997,290.3257,290.8834,51989.0
2024-11-12 09:30:00,290.93,292.39,287.89,288.43,58875.0,289.758,291.2121,286.7302,287.268,58875.0
2024-11-12 10:00:00,288.55,288.83,287.3,287.52,46637.0,287.3875,287.6664,286.1426,286.3617,46637.0
2024-11-12 10:30:00,287.47,287.92,286.56,286.99,18145.0,286.3119,286.7601,285.4056,285.8338,18145.0
2024-11-12 11:00:00,287.0,288.62,286.44,288.29,29086.0,285.8438,287.4573,285.286,287.1286,29086.0
2024-11-12 11:30:00,288.32,289.0,287.8,287.93,13680.0,287.1585,287.8357,286.6406,286.77,13680.0
2024-11-12 12:00:00,287.77,289.04,287.77,288.8,16248.0,286.6107,287.8756,286.6107,287.6365,16248.0
2024-11-12 12:30:00,288.69,289.54,288.52,289.03,16940.0,287.527,288.3736,287.3577,287.8656,16940.0
2024-11-12 13:00:00,289.11,289.46,288.91,289.17,17713.0,287.9453,288.2939,287.7461,288.005,17713.0
2024-11-12 13:30:00,289.16,290.37,289.01,290.29,15456.0,287.9951,289.2002,287.8457,289.1205,15456.0
2024-11-12 14:00:00,290.3,290.79,289.91,290.55,13805.0,289.1305,289.6185,288.7421,289.3795,13805.0
2024-11-12 14:30:00,290.39,290.77,290.31,290.58,12577.0,289.2201,289.5986,289.1405,289.4094,12577.0
2024-11-12 15:00:00,290.36,290.46,289.8,289.88,17153.0,289.1903,289.2899,288.6325,288.7122,17153.0
2024-11-12 15:30:00,290.08,290.08,288.24,288.39,128581.0,288.9114,288.9114,287.0788,287.2282,128581.0
2024-11-13 09:30:00,288.84,290.92,288.63,290.89,23632.0,287.6764,289.748,287.4672,289.7181,23632.0
2024-11-13 10:00:00,290.56,290.56,288.98,289.43,19498.0,289.3894,289.3894,287.8158,288.264,19498.0
2024-11-13 10:30:00,289.23,290.08,289.23,289.9,9258.0,288.0648,288.9114,288.0648,288.7321,9258.0
2024-11-13 11:00:00,289.61,289.75,288.84,289.05,7420.0,288.4433,288.5827,287.6764,287.8855,7420.0
2024-11-13 11:30:00,289.08,289.76,289.04,289.75,7150.0,287.9154,288.5927,287.8756,288.5827,7150.0
2024-11-13 12:00:00,289.76,290.17,288.98,288.99,22650.0,288.5927,289.001,287.8158,287.8258,22650.0
2024-11-13 12:30:00,288.81,289.14,288.35,288.86,8940.0,287.6465,287.9752,287.1884,287.6963,8940.0
2024-11-13 13:00:00,288.84,289.0,288.17,288.3,10329.0,287.6764,287.8357,287.0091,287.1386,10329.0
2024-11-13 13:30:00,288.38,288.65,287.61,287.61,16944.0,287.2182,287.4871,286.4513,286.4513,16944.0
2024-11-13 14:00:00,287.78,288.26,287.77,287.95,13059.0,286.6206,287.0987,286.6107,286.79,13059.0
2024-11-13 14:30:00,287.87,288.22,287.7,287.96,13970.0,286.7103,287.0589,286.541,286.7999,13970.0
2024-11-13 15:00:00,287.98,288.36,287.14,288.06,19817.0,286.8198,287.1983,285.9832,286.8995,19817.0
2024-11-13 15:30:00,288.06,288.37,286.71,287.82,75100.0,286.8995,287.2083,285.555,286.6605,75100.0
2024-11-14 09:30:00,287.32,288.61,286.13,287.37,24302.0,286.1625,287.4473,284.9773,286.2123,24302.0
2024-11-14 10:00:00,287.18,287.51,285.87,286.28,15927.0,286.0231,286.3517,284.7183,285.1267,15927.0
2024-11-14 10:30:00,286.41,286.77,285.9,286.23,10511.0,285.2562,285.6147,284.7482,285.0769,10511.0
2024-11-14 11:00:00,286.02,286.79,285.6,285.91,49624.0,284.8677,285.6346,284.4494,284.7582,49624.0
2024-11-14 11:30:00,285.89,285.89,284.39,284.75,35241.0,284.7383,284.7383,283.2443,283.6029,35241.0
2024-11-14 12:00:00,284.66,284.91,283.48,283.65,26173.0,283.5132,283.7622,282.338,282.5073,26173.0
2024-11-14 12:30:00,283.52,283.74,281.81,283.19,26882.0,282.3778,282.5969,280.6747,282.0491,26882.0
2024-11-14 13:00:00,283.18,284.27,283.08,283.72,47963.0,282.0392,283.1248,281.9396,282.577,47963.0
2024-11-14 13:30:00,283.68,283.8,282.83,282.96,34618.0,282.5372,282.6567,281.6906,281.8201,34618.0
2024-11-14 14:00:00,283.0,284.74,282.69,283.29,41835.0,281.8599,283.5929,281.5512,282.1487,41835.0
2024-11-14 14:30:00,283.24,283.42,282.3,282.97,50820.0,282.0989,282.2782,281.1627,281.83,50820.0
2024-11-14 15:00:00,282.94,282.95,281.61,282.46,46006.0,281.8001,281.8101,280.4755,281.3221,46006.0
2024-11-14 15:30:00,282.45,282.84,281.81,282.57,108258.0,281.3121,281.7006,280.6747,281.4316,108258.0
2024-11-15 09:30:00,281.68,283.22,281.17,281.18,43744.0,280.5452,282.079,280.0373,280.0472,43744.0
2024-11-15 10:00:00,281.55,281.89,280.84,281.04,19411.0,280.4157,280.7544,279.7086,279.9078,19411.0
2024-11-15 10:30:00,281.01,281.04,279.43,279.71,26748.0,279.8779,279.9078,278.3043,278.5832,26748.0
2024-11-15 11:00:00,279.59,279.91,278.91,279.51,23163.0,278.4636,278.7824,277.7864,278.384,23163.0
2024-11-15 11:30:00,279.71,279.92,278.48,279.41,16945.0,278.5832,278.7923,277.3581,278.2844,16945.0
2024-11-15 12:00:00,279.17,279.47,278.38,278.38,20010.0,278.0453,278.3441,277.2585,277.2585,20010.0
2024-11-15 12:30:00,278.33,278.51,278.0,278.36,12425.0,277.2087,277.388,276.88,277.2386,12425.0
2024-11-15 13:00:00,278.36,278.71,277.7,278.62,19736.0,277.2386,277.5872,276.5813,277.4976,19736.0
2024-11-15 13:30:00,278.41,278.9,277.84,277.98,10673.0,277.2884,277.7764,276.7207,276.8601,10673.0
2024-11-15 14:00:00,278.19,278.43,277.6,277.7,24824.0,277.0693,277.3083,276.4817,276.5813,24824.0
2024-11-15 14:30:00,277.7,278.32,277.65,278.21,20418.0,276.5813,277.1988,276.5315,277.0892,20418.0
2024-11-15 15:00:00,278.07,279.29,278.07,279.11,13415.0,276.9498,278.1649,276.9498,277.9856,13415.0
2024-11-15 15:30:00,279.07,279.59,278.96,279.37,58909.0,277.9457,278.4636,277.8362,278.2445,58909.0
2024-11-18 09:30:00,280.7,280.7,278.07,278.54,8420.0,279.5692,279.5692,276.9498,277.4179,8420.0
2024-11-18 10:00:00,278.54,280.04,278.19,279.66,18698.0,277.4179,278.9118,277.0693,278.5334,18698.0
2024-11-18 10:30:00,279.88,279.88,278.66,279.13,12501.0,278.7525,278.7525,277.5374,278.0055,12501.0
2024-11-18 11:00:00,279.25,279.26,278.54,278.81,11706.0,278.125,278.135,277.4179,277.6868,11706.0
2024-11-18 11:30:00,278.93,279.28,278.57,278.82,8215.0,277.8063,278.1549,277.4478,277.6967,8215.0
2024-11-18 12:00:00,278.82,279.01,278.19,279.0,22970.0,277.6967,277.886,277.0693,277.876,22970.0
2024-11-18 12:30:00,279.14,279.98,279.12,279.34,7968.0,278.0155,278.8521,277.9955,278.2147,7968.0
2024-11-18 13:00:00,279.24,279.37,278.44,278.47,3901.0,278.1151,278.2445,277.3183,277.3482,3901.0
2024-11-18 13:30:00,278.47,278.78,277.97,278.66,14808.0,277.3482,277.6569,276.8502,277.5374,14808.0
2024-11-18 14:00:00,278.61,278.64,277.73,277.96,6650.0,277.4876,277.5175,276.6111,276.8402,6650.0
2024-11-18 14:30:00,277.75,278.44,277.6,277.99,9889.0,276.6311,277.3183,276.4817,276.8701,9889.0
2024-11-18 15:00:00,278.11,279.01,277.92,278.83,19303.0,276.9896,277.886,276.8004,277.7067,19303.0
2024-11-18 15:30:00,278.81,279.14,278.08,278.72,66049.0,277.6868,278.0155,276.9597,277.5971,66049.0
2024-11-19 09:30:00,275.09,275.86,273.66,274.46,35293.0,273.9818,274.7487,272.5575,273.3543,35293.0
2024-11-19 10:00:00,274.44,275.37,274.24,275.34,20172.0,273.3344,274.2606,273.1352,274.2308,20172.0
2024-11-19 10:30:00,275.23,276.28,275.21,276.28,29166.0,274.1212,275.167,274.1013,275.167,29166.0
2024-11-19 11:00:00,276.29,277.0,275.68,276.72,18920.0,275.1769,275.8841,274.5694,275.6052,18920.0
2024-11-19 11:30:00,276.74,276.99,276.54,276.8,18331.0,275.6251,275.8741,275.4259,275.6849,18331.0
2024-11-19 12:00:00,276.7,277.17,276.39,277.17,9386.0,275.5853,276.0534,275.2765,276.0534,9386.0
2024-11-19 12:30:00,277.3,277.94,277.25,277.29,10767.0,276.1829,276.8203,276.1331,276.1729,10767.0
2024-11-19 13:00:00,277.29,277.71,277.0,277.0,11500.0,276.1729,276.5912,275.8841,275.8841,11500.0
2024-11-19 13:30:00,276.89,278.1,276.74,278.0,12453.0,275.7745,276.9796,275.6251,276.88,12453.0
2024-11-19 14:00:00,277.95,278.18,277.42,277.44,12961.0,276.8303,277.0593,276.3024,276.3223,12961.0
2024-11-19 14:30:00,277.47,277.93,277.07,277.81,13931.0,276.3522,276.8103,275.9538,276.6908,13931.0
2024-11-19 15:00:00,277.71,277.75,277.4,277.56,11545.0,276.5912,276.6311,276.2825,276.4418,11545.0
2024-11-19 15:30:00,277.48,278.21,277.18,278.03,66376.0,276.3621,277.0892,276.0634,276.9099,66376.0
2024-11-20 09:30:00,278.53,278.53,276.81,277.43,15242.0,277.4079,277.4079,275.6948,276.3123,15242.0
2024-11-20 10:00:00,277.34,278.21,277.02,277.02,10785.0,276.2227,277.0892,275.904,275.904,10785.0
2024-11-20 10:30:00,276.88,277.43,276.82,277.16,11887.0,275.7646,276.3123,275.7048,276.0434,11887.0
2024-11-20 11:00:00,277.16,277.16,276.57,276.9,11074.0,276.0434,276.0434,275.4558,275.7845,11074.0
2024-11-20 11:30:00,276.85,277.56,276.72,277.42,17828.0,275.7347,276.4418,275.6052,276.3024,17828.0
2024-11-20 12:00:00,277.55,277.55,276.32,276.81,12912.0,276.4319,276.4319,275.2068,275.6948,12912.0
2024-11-20 12:30:00,276.91,278.0,276.91,277.3,11377.0,275.7944,276.88,275.7944,276.1829,11377.0
2024-11-20 13:00:00,277.34,277.58,277.07,277.48,7385.0,276.2227,276.4617,275.9538,276.3621,7385.0
2024-11-20 13:30:00,277.39,277.41,276.94,277.17,8039.0,276.2725,276.2924,275.8243,276.0534,8039.0
2024-11-20 14:00:00,277.09,277.33,276.39,276.57,12880.0,275.9737,276.2127,275.2765,275.4558,12880.0
2024-11-20 14:30:00,276.51,277.13,276.29,276.65,46982.0,275.3961,276.0136,275.1769,275.5355,46982.0
2024-11-20 15:00:00,276.64,278.12,276.45,277.94,36204.0,275.5255,276.9996,275.3363,276.8203,36204.0
2024-11-20 15:30:00,278.13,278.41,277.22,277.93,137236.0,277.0095,277.2884,276.1032,276.8103,137236.0
2024-11-21 09:30:00,279.49,279.49,277.16,278.94,17908.0,278.364,278.364,276.0434,277.8163,17908.0
2024-11-21 10:00:00,278.93,281.17,278.53,280.13,42267.0,277.8063,280.0373,277.4079,279.0015,42267.0
2024-11-21 10:30:00,280.1,281.18,279.93,281.05,18663.0,278.9716,280.0472,278.8023,279.9178,18663.0
2024-11-21 11:00:00,281.05,281.11,280.07,280.4,16441.0,279.9178,279.9775,278.9417,279.2704,16441.0
2024-11-21 11:30:00,280.41,280.95,279.44,279.8,39946.0,279.2803,279.8182,278.3142,278.6728,39946.0
2024-11-21 12:00:00,279.93,279.95,278.21,279.0,39990.0,278.8023,278.8222,277.0892,277.876,39990.0
2024-11-21 12:30:00,278.94,280.7,278.59,280.65,27700.0,277.8163,279.5692,277.4677,279.5194,27700.0
2024-11-21 13:00:00,280.7,280.89,279.83,280.62,17961.0,279.5692,279.7584,278.7027,279.4895,17961.0
2024-11-21 13:30:00,280.52,281.24,280.38,280.63,13383.0,279.3899,280.107,279.2505,279.4995,13383.0
2024-11-21 14:00:00,280.79,282.41,280.62,282.41,29574.0,279.6588,281.2723,279.4895,281.2723,29574.0
2024-11-21 14:30:00,282.33,282.38,280.8,280.86,22199.0,281.1926,281.2424,279.6688,279.7285,22199.0
2024-11-21 15:00:00,280.9,281.94,280.87,281.53,19587.0,279.7684,280.8042,279.7385,280.3958,19587.0
2024-11-21 15:30:00,281.56,281.63,280.58,281.08,80041.0,280.4257,280.4954,279.4497,279.9476,80041.0
2024-11-22 09:30:00,281.35,282.85,280.09,281.81,16135.0,280.2166,281.7105,278.9616,280.6747,16135.0
2024-11-22 10:00:00,281.81,282.52,281.16,281.29,8890.0,280.6747,281.3818,280.0273,280.1568,8890.0
2024-11-22 10:30:00,281.29,283.51,281.27,283.4,18085.0,280.1568,282.3679,280.1369,282.2583,18085.0
2024-11-22 11:00:00,283.73,284.51,282.75,283.23,18482.0,282.587,283.3638,281.6109,282.089,18482.0
2024-11-22 11:30:00,283.34,283.72,282.77,283.71,10533.0,282.1985,282.577,281.6308,282.567,10533.0
2024-11-22 12:00:00,283.73,284.92,283.39,284.57,6822.0,282.587,283.7722,282.2483,283.4236,6822.0
2024-11-22 12:30:00,284.65,284.72,284.13,284.34,7671.0,283.5033,283.573,282.9854,283.1945,7671.0
2024-11-22 13:00:00,284.34,284.75,284.05,284.14,8390.0,283.1945,283.6029,282.9057,282.9953,8390.0
2024-11-22 13:30:00,284.11,284.58,283.91,284.49,9383.0,282.9654,283.4335,282.7662,283.3439,9383.0
2024-11-22 14:00:00,284.52,284.58,283.64,284.26,22995.0,283.3738,283.4335,282.4973,283.1148,22995.0
2024-11-22 14:30:00,284.3,284.49,283.79,283.97,12590.0,283.1547,283.3439,282.6467,282.826,12590.0
2024-11-22 15:00:00,283.85,284.32,283.45,283.88,11777.0,282.7065,283.1746,282.3081,282.7364,11777.0
2024-11-22 15:30:00,283.88,284.92,283.78,284.59,41192.0,282.7364,283.7722,282.6368,283.4435,41192.0
2024-11-25 09:30:00,285.95,288.21,285.66,288.21,18318.0,284.798,287.0489,284.5092,287.0489,18318.0
2024-11-25 10:00:00,287.58,288.89,286.74,288.62,26217.0,286.4215,287.7262,285.5848,287.4573,26217.0
2024-11-25 10:30:00,288.62,289.87,287.96,289.87,28595.0,287.4573,288.7022,286.7999,288.7022,28595.0
2024-11-25 11:00:00,289.71,290.62,289.41,290.48,20248.0,288.5429,289.4492,288.2441,289.3098,20248.0
2024-11-25 11:30:00,290.55,290.75,289.43,290.66,17790.0,289.3795,289.5787,288.264,289.489,17790.0
2024-11-25 12:00:00,290.76,291.57,289.97,290.25,23697.0,289.5886,290.3954,288.8018,289.0807,23697.0
2024-11-25 12:30:00,290.45,290.7,289.83,290.63,14187.0,289.2799,289.5289,288.6624,289.4592,14187.0
2024-11-25 13:00:00,290.42,290.96,290.11,290.96,7562.0,289.25,289.7878,288.9413,289.7878,7562.0
2024-11-25 13:30:00,290.74,291.46,290.73,291.19,15434.0,289.5687,290.2858,289.5588,290.0169,15434.0
2024-11-25 14:00:00,291.16,291.23,290.68,290.76,17728.0,289.987,290.0568,289.509,289.5886,17728.0
2024-11-25 14:30:00,290.81,290.86,290.43,290.84,15918.0,289.6384,289.6882,289.26,289.6683,15918.0
2024-11-25 15:00:00,290.76,291.47,290.72,291.4,28792.0,289.5886,290.2958,289.5488,290.2261,28792.0
2024-11-25 15:30:00,291.34,291.9,290.31,290.35,115347.0,290.1663,290.7241,289.1405,289.1803,115347.0
2024-11-26 09:30:00,289.9,290.5,287.21,287.21,14143.0,288.7321,289.3297,286.0529,286.0529,14143.0
2024-11-26 10:00:00,287.61,287.68,285.91,286.85,11580.0,286.4513,286.5211,284.7582,285.6944,11580.0
2024-11-26 10:30:00,287.07,288.1,286.83,287.81,12104.0,285.9135,286.9394,285.6745,286.6505,12104.0
2024-11-26 11:00:00,288.07,288.88,288.07,288.88,8599.0,286.9095,287.7162,286.9095,287.7162,8599.0
2024-11-26 11:30:00,288.84,289.25,288.75,289.2,14452.0,287.6764,288.0847,287.5867,288.0349,14452.0
2024-11-26 12:00:00,289.26,290.29,289.16,290.17,25709.0,288.0947,289.1205,287.9951,289.001,25709.0
2024-11-26 12:30:00,290.2,290.25,289.03,289.74,21205.0,289.0309,289.0807,287.8656,288.5728,21205.0
2024-11-26 13:00:00,289.69,290.3,289.64,290.13,4892.0,288.523,289.1305,288.4732,288.9612,4892.0
2024-11-26 13:30:00,290.06,290.54,289.34,289.53,11808.0,288.8915,289.3695,288.1744,288.3636,11808.0
2024-11-26 14:00:00,289.59,289.74,288.47,289.09,25226.0,288.4234,288.5728,287.3079,287.9254,25226.0
2024-11-26 14:30:00,289.08,289.32,288.28,288.95,19495.0,287.9154,288.1544,287.1186,287.7859,19495.0
2024-11-26 15:00:00,288.76,289.04,288.57,288.95,15370.0,287.5967,287.8756,287.4075,287.7859,15370.0
2024-11-26 15:30:00,289.04,289.25,287.87,288.41,60170.0,287.8756,288.0847,286.7103,287.2481,60170.0
2024-11-27 09:30:00,290.07,291.69,288.81,289.69,10647.0,288.9014,290.5149,287.6465,288.523,10647.0
2024-11-27 10:00:00,289.69,289.69,287.56,288.29,11817.0,288.523,288.523,286.4015,287.1286,11817.0
2024-11-27 10:30:00,288.28,288.28,286.83,286.98,4291.0,287.1186,287.1186,285.6745,285.8239,4291.0
2024-11-27 11:00:00,287.1,287.33,286.26,286.44,9454.0,285.9434,286.1725,285.1068,285.286,9454.0
2024-11-27 11:30:00,286.43,287.19,286.2,286.56,3500.0,285.2761,286.033,285.047,285.4056,3500.0
2024-11-27 12:00:00,286.56,286.85,286.04,286.12,6649.0,285.4056,285.6944,284.8877,284.9673,6649.0
2024-11-27 12:30:00,286.08,286.86,285.89,286.42,7866.0,284.9275,285.7044,284.7383,285.2661,7866.0
2024-11-27 13:00:00,286.33,286.56,286.21,286.51,4737.0,285.1765,285.4056,285.057,285.3558,4737.0
2024-11-27 13:30:00,286.4,286.84,286.36,286.81,5979.0,285.2462,285.6844,285.2064,285.6546,5979.0
2024-11-27 14:00:00,286.75,287.01,286.29,286.49,5760.0,285.5948,285.8538,285.1367,285.3358,5760.0
2024-11-27 14:30:00,286.37,286.65,286.26,286.38,8704.0,285.2163,285.4952,285.1068,285.2263,8704.0
2024-11-27 15:00:00,286.4,287.04,285.93,286.43,10997.0,285.2462,285.8836,284.7781,285.2761,10997.0
2024-11-27 15:30:00,286.28,286.42,285.63,286.41,39521.0,285.1267,285.2661,284.4793,285.2562,39521.0
2024-11-29 09:30:00,287.92,289.13,287.09,287.09,9571.0,286.7601,287.9652,285.9334,285.9334,9571.0
2024-11-29 10:00:00,287.23,288.97,287.22,288.56,11677.0,286.0729,287.8059,286.0629,287.3975,11677.0
2024-11-29 10:30:00,288.65,289.02,288.02,288.26,9511.0,287.4871,287.8557,286.8597,287.0987,9511.0
2024-11-29 11:00:00,288.44,288.97,287.64,288.22,9796.0,287.278,287.8059,286.4812,287.0589,9796.0
2024-11-29 11:30:00,288.25,288.74,288.01,288.55,8298.0,287.0888,287.5768,286.8497,287.3875,8298.0
2024-11-29 12:00:00,288.51,289.12,288.47,288.58,8018.0,287.3477,287.9553,287.3079,287.4174,8018.0
2024-11-29 12:30:00,288.75,289.07,287.75,288.12,54918.0,287.5867,287.9055,286.5908,286.9593,54918.0
2024-12-02 09:30:00,288.32,288.32,285.55,285.85,23116.0,287.1585,287.1585,284.3996,284.6984,23116.0
2024-12-02 10:00:00,285.85,287.13,285.11,286.48,29517.0,284.6984,285.9733,283.9614,285.3259,29517.0
2024-12-02 10:30:00,286.48,286.48,285.07,285.98,10944.0,285.3259,285.3259,283.9216,284.8279,10944.0
2024-12-02 11:00:00,285.72,286.25,285.41,286.21,7038.0,284.5689,285.0968,284.2602,285.057,7038.0
2024-12-02 11:30:00,285.95,286.33,285.6,286.08,13267.0,284.798,285.1765,284.4494,284.9275,13267.0
2024-12-02 12:00:00,286.24,286.74,286.13,286.26,5145.0,285.0869,285.5848,284.9773,285.1068,5145.0
2024-12-02 12:30:00,286.41,286.96,286.33,286.88,7214.0,285.2562,285.804,285.1765,285.7243,7214.0
2024-12-02 13:00:00,286.89,287.28,286.62,287.15,17007.0,285.7342,286.1227,285.4653,285.9932,17007.0
2024-12-02 13:30:00,287.31,287.31,286.67,287.1,6313.0,286.1525,286.1525,285.5151,285.9434,6313.0
2024-12-02 14:00:00,287.17,287.18,286.78,286.91,7743.0,286.0131,286.0231,285.6247,285.7542,7743.0
2024-12-02 14:30:00,286.93,287.19,286.52,287.19,17367.0,285.7741,286.033,285.3657,286.033,17367.0
2024-12-02 15:00:00,287.25,287.33,286.74,287.25,12254.0,286.0928,286.1725,285.5848,286.0928,12254.0
2024-12-02 15:30:00,287.18,287.32,286.55,287.05,50969.0,286.0231,286.1625,285.3956,285.8936,50969.0
2024-12-03 09:30:00,287.26,289.12,285.78,286.48,11853.0,286.1027,287.9553,284.6287,285.3259,11853.0
2024-12-03 10:00:00,286.28,286.6,285.44,285.73,12318.0,285.1267,285.4454,284.2901,284.5789,12318.0
2024-12-03 10:30:00,285.48,285.48,284.93,285.16,16226.0,284.3299,284.3299,283.7821,284.0112,16226.0
2024-12-03 11:00:00,285.16,285.31,284.67,284.85,5946.0,284.0112,284.1606,283.5232,283.7025,5946.0
2024-12-03 11:30:00,284.77,285.34,284.59,284.83,8507.0,283.6228,284.1905,283.4435,283.6825,8507.0
2024-12-03 12:00:00,284.82,285.44,284.69,285.14,4451.0,283.6726,284.2901,283.5431,283.9913,4451.0
2024-12-03 12:30:00,285.29,285.69,285.1,285.1,4814.0,284.1407,284.5391,283.9514,283.9514,4814.0
2024-12-03 13:00:00,285.06,285.41,285.06,285.37,3543.0,283.9116,284.2602,283.9116,284.2204,3543.0
2024-12-03 13:30:00,285.32,286.0,285.3,285.34,7573.0,284.1706,284.8478,284.1506,284.1905,7573.0
2024-12-03 14:00:00,285.05,285.62,285.05,285.43,5574.0,283.9016,284.4694,283.9016,284.2801,5574.0
2024-12-03 14:30:00,285.44,285.9,285.44,285.77,3617.0,284.2901,284.7482,284.2901,284.6187,3617.0
2024-12-03 15:00:00,285.76,286.29,285.68,286.29,7972.0,284.6088,285.1367,284.5291,285.1367,7972.0
2024-12-03 15:30:00,286.18,286.71,285.86,286.55,55030.0,285.0271,285.555,284.7084,285.3956,55030.0
2024-12-04 09:30:00,285.13,286.3,283.68,285.13,19675.0,283.9813,285.1466,282.5372,283.9813,19675.0
2024-12-04 10:00:00,284.97,285.62,284.13,284.54,12614.0,283.822,284.4694,282.9854,283.3937,12614.0
2024-12-04 10:30:00,284.54,285.84,284.22,285.69,14010.0,283.3937,284.6885,283.075,284.5391,14010.0
2024-12-04 11:00:00,285.69,286.64,285.25,286.29,13210.0,284.5391,285.4852,284.1008,285.1367,13210.0
2024-12-04 11:30:00,286.31,286.39,285.8,285.97,6773.0,285.1566,285.2362,284.6486,284.8179,6773.0
2024-12-04 12:00:00,285.94,286.89,285.8,286.48,16672.0,284.7881,285.7342,284.6486,285.3259,16672.0
2024-12-04 12:30:00,286.27,286.34,285.96,285.98,5101.0,285.1167,285.1865,284.808,284.8279,5101.0
2024-12-04 13:00:00,286.02,286.02,285.34,285.34,13651.0,284.8677,284.8677,284.1905,284.1905,13651.0
2024-12-04 13:30:00,284.74,284.74,284.25,284.49,10489.0,283.5929,283.5929,283.1049,283.3439,10489.0
2024-12-04 14:00:00,284.5,285.3,284.27,285.3,12895.0,283.3539,284.1506,283.1248,284.1506,12895.0
2024-12-04 14:30:00,285.27,285.71,285.2,285.32,9737.0,284.1208,284.559,284.051,284.1706,9737.0
2024-12-04 15:00:00,285.38,286.03,285.19,285.61,14479.0,284.2303,284.8777,284.0411,284.4594,14479.0
2024-12-04 15:30:00,285.59,286.08,285.06,285.59,54353.0,284.4395,284.9275,283.9116,284.4395,54353.0
2024-12-05 09:30:00,285.0,286.03,282.16,286.03,28244.0,283.8518,284.8777,281.0233,284.8777,28244.0
2024-12-05 10:00:00,286.26,286.71,285.11,285.11,15558.0,285.1068,285.555,283.9614,283.9614,15558.0
2024-12-05 10:30:00,285.04,286.15,284.74,285.57,19810.0,283.8917,284.9972,283.5929,284.4196,19810.0
2024-12-05 11:00:00,285.4,285.42,284.37,284.93,19933.0,284.2502,284.2702,283.2244,283.7821,19933.0
2024-12-05 11:30:00,284.79,285.65,284.01,285.65,39503.0,283.6427,284.4992,282.8658,284.4992,39503.0
2024-12-05 12:00:00,285.85,286.29,285.4,286.06,11888.0,284.6984,285.1367,284.2502,284.9076,11888.0
2024-12-05 12:30:00,285.9,286.62,285.6,286.61,17592.0,284.7482,285.4653,284.4494,285.4554,17592.0
2024-12-05 13:00:00,286.72,288.35,286.71,288.0,43414.0,285.5649,287.1884,285.555,286.8398,43414.0
2024-12-05 13:30:00,287.92,288.76,287.68,288.4,34796.0,286.7601,287.5967,286.5211,287.2382,34796.0
2024-12-05 14:00:00,288.47,288.84,288.17,288.61,16114.0,287.3079,287.6764,287.0091,287.4473,16114.0
2024-12-05 14:30:00,288.59,289.22,288.41,288.59,17884.0,287.4274,288.0548,287.2481,287.4274,17884.0
2024-12-05 15:00:00,288.56,288.94,287.96,288.08,22577.0,287.3975,287.776,286.7999,286.9194,22577.0
2024-12-05 15:30:00,287.96,288.43,287.37,287.64,65885.0,286.7999,287.268,286.2123,286.4812,65885.0
2024-12-06 09:30:00,288.23,289.29,285.7,286.7,16898.0,287.0688,288.1246,284.549,285.545,16898.0
2024-12-06 10:00:00,286.53,288.37,286.33,288.28,10078.0,285.3757,287.2083,285.1765,287.1186,10078.0
2024-12-06 10:30:00,288.18,288.77,287.74,288.66,20383.0,287.019,287.6067,286.5808,287.4971,20383.0
2024-12-06 11:00:00,288.61,288.62,287.38,288.24,30455.0,287.4473,287.4573,286.2223,287.0788,30455.0
2024-12-06 11:30:00,287.64,288.58,287.21,288.58,11178.0,286.4812,287.4174,286.0529,287.4174,11178.0
2024-12-06 12:00:00,288.49,288.49,287.66,288.25,15633.0,287.3278,287.3278,286.5011,287.0888,15633.0
2024-12-06 12:30:00,288.23,288.66,287.67,288.25,33525.0,287.0688,287.4971,286.5111,287.0888,33525.0
2024-12-06 13:00:00,288.22,288.48,287.84,288.15,14898.0,287.0589,287.3178,286.6804,286.9892,14898.0
2024-12-06 13:30:00,288.0,288.17,287.56,287.76,18668.0,286.8398,287.0091,286.4015,286.6007,18668.0
2024-12-06 14:00:00,287.71,287.72,286.09,286.95,23907.0,286.5509,286.5609,284.9375,285.794,23907.0
2024-12-06 14:30:00,286.77,287.08,286.29,286.91,12053.0,285.6147,285.9235,285.1367,285.7542,12053.0
2024-12-06 15:00:00,286.81,287.31,286.5,287.17,23665.0,285.6546,286.1525,285.3458,286.0131,23665.0
2024-12-06 15:30:00,287.21,287.5,286.48,286.85,120399.0,286.0529,286.3418,285.3259,285.6944,120399.0
2024-12-09 09:30:00,286.59,288.85,283.2,283.65,29009.0,285.4354,287.6863,282.0591,282.5073,29009.0
2024-12-09 10:00:00,283.58,284.67,283.39,283.39,16522.0,282.4376,283.5232,282.2483,282.2483,16522.0
2024-12-09 10:30:00,283.62,283.64,280.13,280.16,24385.0,282.4774,282.4973,279.0015,279.0313,24385.0
2024-12-09 11:00:00,280.55,280.65,278.83,280.63,54038.0,279.4198,279.5194,277.7067,279.4995,54038.0
2024-12-09 11:30:00,280.7,281.27,279.96,281.12,8382.0,279.5692,280.1369,278.8322,279.9875,8382.0
2024-12-09 12:00:00,281.09,281.29,280.39,280.66,10966.0,279.9576,280.1568,279.2604,279.5293,10966.0
2024-12-09 12:30:00,280.66,281.54,280.66,281.06,13277.0,279.5293,280.4058,279.5293,279.9277,13277.0
2024-12-09 13:00:00,281.46,282.47,281.06,281.85,11552.0,280.3261,281.332,279.9277,280.7145,11552.0
2024-12-09 13:30:00,281.86,282.66,281.86,282.56,10960.0,280.7245,281.5213,280.7245,281.4217,10960.0
2024-12-09 14:00:00,282.56,282.8,281.18,281.26,20876.0,281.4217,281.6607,280.0472,280.1269,20876.0
2024-12-09 14:30:00,281.33,281.93,280.47,280.69,37574.0,280.1966,280.7942,279.3401,279.5592,37574.0
2024-12-09 15:00:00,280.86,281.94,280.63,281.37,17068.0,279.7285,280.8042,279.4995,280.2365,17068.0
2024-12-09 15:30:00,281.28,281.55,280.83,281.28,74148.0,280.1468,280.4157,279.6986,280.1468,74148.0
2024-12-10 09:30:00,279.45,281.01,273.42,275.98,47521.0,278.3242,279.8779,272.3185,274.8682,47521.0
2024-12-10 10:00:00,275.43,277.33,274.74,276.13,22948.0,274.3204,276.2127,273.6332,275.0176,22948.0
2024-12-10 10:30:00,276.33,278.09,276.33,277.52,19363.0,275.2168,276.9697,275.2168,276.402,19363.0
2024-12-10 11:00:00,277.0,278.21,276.58,277.51,26282.0,275.8841,277.0892,275.4658,276.392,26282.0
2024-12-10 11:30:00,277.2,277.56,276.55,276.61,18892.0,276.0833,276.4418,275.4359,275.4956,18892.0
2024-12-10 12:00:00,276.77,277.38,276.58,276.91,13164.0,275.655,276.2625,275.4658,275.7944,13164.0
2024-12-10 12:30:00,276.93,277.26,275.97,275.97,7457.0,275.8144,276.143,274.8582,274.8582,7457.0
2024-12-10 13:00:00,276.13,276.13,274.83,274.89,20282.0,275.0176,275.0176,273.7228,273.7826,20282.0
2024-12-10 13:30:00,274.82,275.5,274.66,275.13,13059.0,273.7129,274.3901,273.5535,274.0216,13059.0
2024-12-10 14:00:00,275.33,275.39,274.77,274.99,8015.0,274.2208,274.2806,273.6631,273.8822,8015.0
2024-12-10 14:30:00,274.81,276.24,274.64,276.03,11896.0,273.7029,275.1271,273.5336,274.918,11896.0
2024-12-10 15:00:00,276.08,276.41,275.31,275.59,19686.0,274.9678,275.2965,274.2009,274.4798,19686.0
2024-12-10 15:30:00,275.44,276.64,275.16,276.23,34380.0,274.3304,275.5255,274.0515,275.1172,34380.0
2024-12-11 09:30:00,279.39,279.39,276.83,277.35,33955.0,278.2644,278.2644,275.7148,276.2327,33955.0
2024-12-11 10:00:00,278.0,279.13,277.08,278.41,20239.0,276.88,278.0055,275.9638,277.2884,20239.0
2024-12-11 10:30:00,278.37,279.13,277.4,278.07,12541.0,277.2486,278.0055,276.2825,276.9498,12541.0
2024-12-11 11:00:00,278.41,278.66,277.8,278.23,6498.0,277.2884,277.5374,276.6809,277.1091,6498.0
2024-12-11 11:30:00,278.19,278.95,278.09,278.85,11138.0,277.0693,277.8262,276.9697,277.7266,11138.0
2024-12-11 12:00:00,278.67,278.95,278.29,278.63,11560.0,277.5473,277.8262,277.1689,277.5075,11560.0
2024-12-11 12:30:00,278.64,279.32,278.48,278.93,25316.0,277.5175,278.1947,277.3581,277.8063,25316.0
2024-12-11 13:00:00,278.93,279.3,278.57,278.7,12223.0,277.8063,278.1748,277.4478,277.5772,12223.0
2024-12-11 13:30:00,278.81,279.1,278.4,278.79,9659.0,277.6868,277.9756,277.2784,277.6669,9659.0
2024-12-11 14:00:00,278.89,279.9,278.79,279.56,19583.0,277.7665,278.7724,277.6669,278.4338,19583.0
2024-12-11 14:30:00,279.6,279.9,279.06,279.53,13501.0,278.4736,278.7724,277.9358,278.4039,13501.0
2024-12-11 15:00:00,279.41,279.84,279.13,279.77,31676.0,278.2844,278.7126,278.0055,278.6429,31676.0
2024-12-11 15:30:00,279.74,279.86,279.17,279.5,91054.0,278.613,278.7326,278.0453,278.374,91054.0
2024-12-12 09:30:00,279.9,279.9,277.38,277.76,20798.0,278.7724,278.7724,276.2625,276.641,20798.0
2024-12-12 10:00:00,278.02,279.19,278.0,279.1,14025.0,276.9,278.0653,276.88,277.9756,14025.0
2024-12-12 10:30:00,279.14,279.14,277.75,278.56,30260.0,278.0155,278.0155,276.6311,277.4378,30260.0
2024-12-12 11:00:00,278.56,278.96,277.96,278.67,15484.0,277.4378,277.8362,276.8402,277.5473,15484.0
2024-12-12 11:30:00,278.67,278.83,278.18,278.2,10668.0,277.5473,277.7067,277.0593,277.0792,10668.0
2024-12-12 12:00:00,278.26,279.15,278.25,279.05,11716.0,277.139,278.0254,277.129,277.9258,11716.0
2024-12-12 12:30:00,279.06,279.18,278.68,279.03,11041.0,277.9358,278.0553,277.5573,277.9059,11041.0
2024-12-12 13:00:00,278.99,279.34,278.69,279.02,13176.0,277.8661,278.2147,277.5673,277.8959,13176.0
2024-12-12 13:30:00,279.02,279.02,278.52,278.86,9541.0,277.8959,277.8959,277.398,277.7366,9541.0
2024-12-12 14:00:00,278.86,279.28,278.59,279.24,32653.0,277.7366,278.1549,277.4677,278.1151,32653.0
2024-12-12 14:30:00,279.09,279.62,278.79,279.1,43280.0,277.9657,278.4935,277.6669,277.9756,43280.0
2024-12-12 15:00:00,279.17,279.2,278.84,279.01,20269.0,278.0453,278.0752,277.7167,277.886,20269.0
2024-12-12 15:30:00,279.01,279.04,277.81,278.14,108114.0,277.886,277.9159,276.6908,277.0195,108114.0
2024-12-13 09:30:00,277.96,278.68,277.07,278.37,9948.0,276.8402,277.5573,275.9538,277.2486,9948.0
2024-12-13 10:00:00,278.13,278.42,277.09,278.18,20867.0,277.0095,277.2984,275.9737,277.0593,20867.0
2024-12-13 10:30:00,278.13,278.13,277.3,277.9,14091.0,277.0095,277.0095,276.1829,276.7805,14091.0
2024-12-13 11:00:00,277.96,277.97,277.49,277.82,13129.0,276.8402,276.8502,276.3721,276.7008,13129.0
2024-12-13 11:30:00,277.82,277.92,276.55,276.77,13464.0,276.7008,276.8004,275.4359,275.655,13464.0
2024-12-13 12:00:00,276.63,276.66,275.52,275.64,5682.0,275.5156,275.5454,274.41,274.5296,5682.0
2024-12-13 12:30:00,275.76,275.86,274.53,275.14,20805.0,274.6491,274.7487,273.424,274.0316,20805.0
2024-12-13 13:00:00,274.83,274.92,274.08,274.85,12283.0,273.7228,273.8125,272.9758,273.7427,12283.0
2024-12-13 13:30:00,274.6,275.02,274.38,274.96,19319.0,273.4937,273.9121,273.2746,273.8523,19319.0
2024-12-13 14:00:00,274.96,275.18,274.76,275.01,13860.0,273.8523,274.0714,273.6531,273.9021,13860.0
2024-12-13 14:30:00,275.0,275.49,275.0,275.19,8663.0,273.8921,274.3802,273.8921,274.0814,8663.0
2024-12-13 15:00:00,275.19,276.41,275.19,276.18,11776.0,274.0814,275.2965,274.0814,275.0674,11776.0
2024-12-13 15:30:00,276.13,276.51,275.74,275.77,31612.0,275.0176,275.3961,274.6292,274.659,31612.0
2024-12-16 09:30:00,276.19,277.75,274.33,276.21,10559.0,275.0773,276.6311,273.2248,275.0973,10559.0
2024-12-16 10:00:00,276.78,277.92,276.25,277.78,24376.0,275.665,276.8004,275.1371,276.6609,24376.0
2024-12-16 10:30:00,277.75,278.42,277.74,277.99,6887.0,276.6311,277.2984,276.6211,276.8701,6887.0
2024-12-16 11:00:00,277.98,277.98,277.26,277.45,18315.0,276.8601,276.8601,276.143,276.3323,18315.0
2024-12-16 11:30:00,277.67,277.76,276.82,277.44,13734.0,276.5514,276.641,275.7048,276.3223,13734.0
2024-12-16 12:00:00,277.27,277.86,276.87,277.79,11727.0,276.153,276.7406,275.7546,276.6709,11727.0
2024-12-16 12:30:00,277.93,278.08,277.2,277.74,11295.0,276.8103,276.9597,276.0833,276.6211,11295.0
2024-12-16 13:00:00,277.75,278.3,277.59,278.25,7419.0,276.6311,277.1788,276.4717,277.129,7419.0
2024-12-16 13:30:00,278.25,278.43,278.06,278.11,8426.0,277.129,277.3083,276.9398,276.9896,8426.0
2024-12-16 14:00:00,278.29,278.41,277.98,278.12,19307.0,277.1689,277.2884,276.8601,276.9996,19307.0
2024-12-16 14:30:00,278.1,278.2,277.6,277.95,6333.0,276.9796,277.0792,276.4817,276.8303,6333.0
2024-12-16 15:00:00,277.79,277.84,277.41,277.65,16065.0,276.6709,276.7207,276.2924,276.5315,16065.0
2024-12-16 15:30:00,277.57,277.6,276.31,276.96,40942.0,276.4518,276.4817,275.1969,275.8442,40942.0
2024-12-17 09:30:00,275.39,276.22,274.02,275.29,24964.0,274.2806,275.1072,272.9161,274.181,24964.0
2024-12-17 10:00:00,275.14,275.62,273.73,273.76,13655.0,274.0316,274.5096,272.6273,272.6571,13655.0
2024-12-17 10:30:00,273.98,274.39,273.52,273.79,24131.0,272.8762,273.2846,272.4181,272.687,24131.0
2024-12-17 11:00:00,274.05,274.24,272.75,272.9,16152.0,272.946,273.1352,271.6512,271.8006,16152.0
2024-12-17 11:30:00,272.97,274.57,272.67,274.57,24230.0,271.8703,273.4639,271.5715,273.4639,24230.0
2024-12-17 12:00:00,274.57,274.67,273.51,273.73,14300.0,273.4639,273.5635,272.4081,272.6273,14300.0
2024-12-17 12:30:00,273.73,274.12,273.22,273.23,12363.0,272.6273,273.0157,272.1193,272.1293,12363.0
2024-12-17 13:00:00,273.06,273.98,272.91,273.3,16826.0,271.96,272.8762,271.8106,272.199,16826.0
2024-12-17 13:30:00,273.24,273.82,273.06,273.61,20663.0,272.1392,272.7169,271.96,272.5077,20663.0
2024-12-17 14:00:00,273.82,273.85,273.08,273.1,13000.0,272.7169,272.7468,271.9799,271.9998,13000.0
2024-12-17 14:30:00,273.19,273.29,272.21,272.41,13587.0,272.0894,272.189,271.1134,271.3126,13587.0
2024-12-17 15:00:00,272.32,272.57,272.15,272.54,27324.0,271.2229,271.4719,271.0536,271.442,27324.0
2024-12-17 15:30:00,272.46,273.04,272.43,272.65,66679.0,271.3624,271.94,271.3325,271.5516,66679.0
2024-12-18 09:30:00,272.56,273.73,272.09,273.73,25253.0,271.462,272.6273,270.9939,272.6273,25253.0
2024-12-18 10:00:00,273.29,274.5,273.22,274.37,7886.0,272.189,273.3941,272.1193,273.2647,7886.0
2024-12-18 10:30:00,274.16,275.26,274.16,275.26,11590.0,273.0555,274.1511,273.0555,274.1511,11590.0
2024-12-18 11:00:00,275.06,275.58,274.87,275.21,22939.0,273.9519,274.4698,273.7627,274.1013,22939.0
2024-12-18 11:30:00,275.21,275.52,274.99,275.21,17614.0,274.1013,274.41,273.8822,274.1013,17614.0
2024-12-18 12:00:00,275.2,276.26,274.98,275.96,24195.0,274.0913,275.1471,273.8722,274.8483,24195.0
2024-12-18 12:30:00,275.9,276.15,275.68,276.0,12429.0,274.7885,275.0375,274.5694,274.8881,12429.0
2024-12-18 13:00:00,275.99,276.55,275.85,276.43,21489.0,274.8781,275.4359,274.7387,275.3164,21489.0
2024-12-18 13:30:00,276.5,277.32,276.3,277.3,9897.0,275.3861,276.2028,275.1869,276.1829,9897.0
2024-12-18 14:00:00,277.12,277.67,274.51,274.86,69148.0,276.0036,276.5514,273.4041,273.7527,69148.0
2024-12-18 14:30:00,274.96,275.63,272.58,272.67,55773.0,273.8523,274.5196,271.4819,271.5715,55773.0
2024-12-18 15:00:00,272.91,273.73,269.55,269.92,32688.0,271.8106,272.6273,268.4641,268.8326,32688.0
2024-12-18 15:30:00,270.08,270.16,264.73,264.82,131789.0,268.992,269.0716,263.6635,263.7531,131789.0
2024-12-19 09:30:00,265.85,267.62,264.83,265.53,27733.0,264.779,266.5419,263.7631,264.4603,27733.0
2024-12-19 10:00:00,265.24,265.24,262.2,262.62,19571.0,264.1715,264.1715,261.1437,261.562,19571.0
2024-12-19 10:30:00,262.95,263.7,262.32,262.43,20142.0,261.8907,262.6377,261.2632,261.3728,20142.0
2024-12-19 11:00:00,262.43,262.72,261.79,262.72,13777.0,261.3728,261.6616,260.7354,261.6616,13777.0
2024-12-19 11:30:00,262.8,262.95,261.95,261.99,9551.0,261.7413,261.8907,260.8947,260.9345,9551.0
2024-12-19 12:00:00,261.82,261.88,260.42,260.77,17791.0,260.7652,260.825,259.3709,259.7195,17791.0
2024-12-19 12:30:00,260.6,260.98,260.26,260.85,10815.0,259.5501,259.9286,259.2115,259.7991,10815.0
2024-12-19 13:00:00,260.84,261.84,260.6,261.75,8142.0,259.7892,260.7852,259.5501,260.6955,8142.0
2024-12-19 13:30:00,261.63,262.6,261.56,262.48,15693.0,260.576,261.5421,260.5063,261.4226,15693.0
2024-12-19 14:00:00,262.51,262.68,261.77,262.18,35769.0,261.4525,261.6218,260.7154,261.1238,35769.0
2024-12-19 14:30:00,262.07,262.74,261.83,262.54,34250.0,261.0142,261.6815,260.7752,261.4823,34250.0
2024-12-19 15:00:00,262.55,262.67,261.8,262.07,30833.0,261.4923,261.6118,260.7453,261.0142,30833.0
2024-12-19 15:30:00,262.01,262.2,259.99,260.85,206151.0,260.9545,261.1437,258.9426,259.7991,206151.0
2024-12-20 09:30:00,259.19,261.56,258.37,260.4,169280.0,258.1458,260.5063,257.3291,259.351,169280.0
2024-12-20 10:00:00,260.05,261.15,259.95,261.01,16383.0,259.0024,260.0979,258.9028,259.9585,16383.0
2024-12-20 10:30:00,261.19,262.88,261.19,262.77,17478.0,260.1378,261.821,260.1378,261.7114,17478.0
2024-12-20 11:00:00,262.73,265.32,262.73,264.26,45372.0,261.6716,264.2511,261.6716,263.1954,45372.0
2024-12-20 11:30:00,264.48,265.82,264.26,265.36,43247.0,263.4145,264.7491,263.1954,264.291,43247.0
2024-12-20 12:00:00,265.32,265.82,264.91,265.56,26392.0,264.2511,264.7491,263.8428,264.4902,26392.0
2024-12-20 12:30:00,265.56,265.66,264.65,264.75,26725.0,264.4902,264.5898,263.5838,263.6834,26725.0
2024-12-20 13:00:00,264.91,265.38,263.37,263.37,28842.0,263.8428,264.3109,262.309,262.309,28842.0
2024-12-20 13:30:00,263.55,264.17,263.35,263.55,36648.0,262.4883,263.1058,262.2891,262.4883,36648.0
2024-12-20 14:00:00,263.4,264.05,263.11,264.05,27493.0,262.3389,262.9862,262.05,262.9862,27493.0
2024-12-20 14:30:00,264.04,264.27,262.95,263.25,32156.0,262.9763,263.2054,261.8907,262.1895,32156.0
2024-12-20 15:00:00,263.14,263.85,262.62,262.84,42449.0,262.0799,262.7871,261.562,261.7811,42449.0
2024-12-20 15:30:00,262.97,263.31,261.97,263.01,143560.0,261.9106,262.2492,260.9146,261.9504,143560.0
2024-12-23 09:30:00,261.98,263.13,260.88,262.86,19499.0,260.9246,262.07,259.829,261.801,19499.0
2024-12-23 10:00:00,262.34,262.96,261.38,262.6,36637.0,261.2831,261.9006,260.327,261.5421,36637.0
2024-12-23 10:30:00,262.61,262.77,261.88,262.19,20201.0,261.552,261.7114,260.825,261.1337,20201.0
2024-12-23 11:00:00,262.4,262.48,261.4,261.49,12459.0,261.3429,261.4226,260.3469,260.4366,12459.0
2024-12-23 11:30:00,261.37,262.69,261.07,262.6,27178.0,260.317,261.6317,260.0183,261.5421,27178.0
2024-12-23 12:00:00,262.78,263.52,262.28,263.34,24033.0,261.7214,262.4584,261.2234,262.2791,24033.0
2024-12-23 12:30:00,263.34,263.34,262.87,262.87,9836.0,262.2791,262.2791,261.811,261.811,9836.0
2024-12-23 13:00:00,262.86,263.49,262.42,263.35,17196.0,261.801,262.4285,261.3628,262.2891,17196.0
2024-12-23 13:30:00,263.32,264.45,263.19,264.32,25274.0,262.2592,263.3846,262.1297,263.2552,25274.0
2024-12-23 14:00:00,264.12,264.3,263.21,263.47,7987.0,263.056,263.2352,262.1496,262.4086,7987.0
2024-12-23 14:30:00,263.32,263.79,262.91,263.63,19269.0,262.2592,262.7273,261.8508,262.5679,19269.0
2024-12-23 15:00:00,263.63,263.76,262.86,263.38,18824.0,262.5679,262.6974,261.801,262.3189,18824.0
2024-12-23 15:30:00,263.21,263.46,262.59,262.95,62354.0,262.1496,262.3986,261.5321,261.8907,62354.0
2024-12-24 09:30:00,263.0,264.58,262.14,262.94,9886.0,261.9405,263.5141,261.0839,261.8807,9886.0
2024-12-24 10:00:00,262.94,263.82,262.3,263.49,13724.0,261.8807,262.7572,261.2433,262.4285,13724.0
2024-12-24 10:30:00,263.41,264.67,263.01,263.78,29379.0,262.3488,263.6038,261.9504,262.7173,29379.0
2024-12-24 11:00:00,263.62,263.63,262.75,263.31,17695.0,262.558,262.5679,261.6915,262.2492,17695.0
2024-12-24 11:30:00,263.53,263.66,263.02,263.31,17118.0,262.4683,262.5978,261.9604,262.2492,17118.0
2024-12-24 12:00:00,263.12,263.92,263.12,263.84,11813.0,262.06,262.8568,262.06,262.7771,11813.0
2024-12-24 12:30:00,263.8,264.66,263.39,264.36,20253.0,262.7373,263.5938,262.3289,263.295,20253.0
2024-12-26 09:30:00,263.04,264.83,263.04,264.17,15490.0,261.9803,263.7631,261.9803,263.1058,15490.0
2024-12-26 10:00:00,264.17,264.87,263.21,263.66,16686.0,263.1058,263.8029,262.1496,262.5978,16686.0
2024-12-26 10:30:00,263.66,264.69,263.34,264.69,3505.0,262.5978,263.6237,262.2791,263.6237,3505.0
2024-12-26 11:00:00,264.43,264.84,264.21,264.84,4096.0,263.3647,263.7731,263.1456,263.7731,4096.0
2024-12-26 11:30:00,264.82,264.93,264.5,264.77,4040.0,263.7531,263.8627,263.4344,263.7033,4040.0
2024-12-26 12:00:00,264.64,264.65,264.03,264.03,3468.0,263.5739,263.5838,262.9663,262.9663,3468.0
2024-12-26 12:30:00,263.88,264.11,263.52,264.03,3905.0,262.8169,263.046,262.4584,262.9663,3905.0
2024-12-26 13:00:00,263.82,264.29,263.82,264.26,2462.0,262.7572,263.2253,262.7572,263.1954,2462.0
2024-12-26 13:30:00,264.11,264.12,263.66,263.79,2543.0,263.046,263.056,262.5978,262.7273,2543.0
2024-12-26 14:00:00,263.64,263.93,263.58,263.59,5241.0,262.5779,262.8667,262.5181,262.5281,5241.0
2024-12-26 14:30:00,263.75,264.06,263.4,264.06,13189.0,262.6875,262.9962,262.3389,262.9962,13189.0
2024-12-26 15:00:00,264.07,264.25,263.83,264.24,9297.0,263.0062,263.1854,262.7671,263.1755,9297.0
2024-12-26 15:30:00,264.15,265.0,263.86,264.55,68083.0,263.0858,263.9324,262.797,263.4842,68083.0
2024-12-27 09:30:00,262.0,265.23,262.0,264.77,9169.0,260.9445,264.1615,260.9445,263.7033,9169.0
2024-12-27 10:00:00,264.63,264.94,262.96,263.13,26201.0,263.5639,263.8727,261.9006,262.07,26201.0
2024-12-27 10:30:00,263.13,263.77,263.09,263.41,7469.0,262.07,262.7074,262.0301,262.3488,7469.0
2024-12-27 11:00:00,263.2,263.33,262.79,263.21,20385.0,262.1397,262.2691,261.7313,262.1496,20385.0
2024-12-27 11:30:00,263.29,263.5,262.28,262.8,18249.0,262.2293,262.4385,261.2234,261.7413,18249.0
2024-12-27 12:00:00,262.42,262.43,261.38,261.38,8645.0,261.3628,261.3728,260.327,260.327,8645.0
2024-12-27 12:30:00,262.04,262.19,261.22,261.81,7206.0,260.9843,261.1337,260.1676,260.7553,7206.0
2024-12-27 13:00:00,261.86,262.2,261.74,262.0,5307.0,260.8051,261.1437,260.6856,260.9445,5307.0
2024-12-27 13:30:00,262.0,262.28,261.77,262.25,3720.0,260.9445,261.2234,260.7154,261.1935,3720.0
2024-12-27 14:00:00,262.12,262.87,262.12,262.5,1839.0,261.064,261.811,261.064,261.4425,1839.0
2024-12-27 14:30:00,262.41,263.07,262.4,263.07,4656.0,261.3529,262.0102,261.3429,262.0102,4656.0
2024-12-27 15:00:00,262.89,262.89,261.69,261.97,12213.0,261.8309,261.8309,260.6358,260.9146,12213.0
2024-12-27 15:30:00,262.08,262.42,261.2,262.36,65536.0,261.0242,261.3628,260.1477,261.3031,65536.0
2024-12-30 09:30:00,259.12,260.53,257.51,259.4,35182.0,258.0761,259.4804,256.4726,258.355,35182.0
2024-12-30 10:00:00,259.36,259.79,257.67,257.86,45097.0,258.3151,258.7434,256.632,256.8212,45097.0
2024-12-30 10:30:00,257.86,259.13,257.76,259.13,11486.0,256.8212,258.0861,256.7216,258.0861,11486.0
2024-12-30 11:00:00,258.75,259.6,258.75,259.48,56367.0,257.7076,258.5542,257.7076,258.4347,56367.0
2024-12-30 11:30:00,259.53,260.42,259.18,259.78,68679.0,258.4845,259.3709,258.1359,258.7335,68679.0
2024-12-30 12:00:00,259.78,259.88,259.29,259.67,13643.0,258.7335,258.833,258.2454,258.6239,13643.0
2024-12-30 12:30:00,259.95,259.95,258.97,259.64,19053.0,258.9028,258.9028,257.9267,258.594,19053.0
2024-12-30 13:00:00,259.48,259.7,258.23,258.78,21692.0,258.4347,258.6538,257.1897,257.7375,21692.0
2024-12-30 13:30:00,258.71,258.93,258.0,258.62,15581.0,257.6678,257.8869,256.9606,257.5781,15581.0
2024-12-30 14:00:00,258.58,258.58,257.54,258.01,13445.0,257.5383,257.5383,256.5025,256.9706,13445.0
2024-12-30 14:30:00,257.97,258.74,257.83,258.66,9648.0,256.9307,257.6976,256.7913,257.618,9648.0
2024-12-30 15:00:00,258.58,258.82,258.2,258.29,13432.0,257.5383,257.7773,257.1598,257.2495,13432.0
2024-12-30 15:30:00,258.28,258.97,257.91,258.03,30081.0,257.2395,257.9267,256.871,256.9905,30081.0
2024-12-31 09:30:00,259.33,260.28,257.99,258.69,15604.0,258.2853,259.2314,256.9507,257.6478,15604.0
2024-12-31 10:00:00,259.37,259.37,258.23,259.17,9585.0,258.3251,258.3251,257.1897,258.1259,9585.0
2024-12-31 10:30:00,259.02,259.03,258.03,258.03,3502.0,257.9765,257.9865,256.9905,256.9905,3502.0
2024-12-31 11:00:00,257.87,258.3,257.87,258.11,1987.0,256.8311,257.2594,256.8311,257.0702,1987.0
2024-12-31 11:30:00,257.92,258.8,257.78,258.31,9814.0,256.8809,257.7574,256.7415,257.2694,9814.0
2024-12-31 12:00:00,258.1,258.1,257.45,257.45,5120.0,257.0602,257.0602,256.4128,256.4128,5120.0
2024-12-31 12:30:00,257.35,258.07,256.71,258.07,9586.0,256.3132,257.0303,255.6758,257.0303,9586.0
2024-12-31 13:00:00,257.81,257.84,256.91,257.15,4899.0,256.7714,256.8013,255.875,256.114,4899.0
2024-12-31 13:30:00,257.09,257.82,256.93,257.29,3840.0,256.0543,256.7813,255.8949,256.2535,3840.0
2024-12-31 14:00:00,257.12,257.66,256.9,257.4,3462.0,256.0842,256.622,255.8651,256.363,3462.0
2024-12-31 14:30:00,257.24,257.77,257.0,257.76,5385.0,256.2037,256.7315,255.9646,256.7216,5385.0
2024-12-31 15:00:00,257.61,257.85,257.49,257.76,6135.0,256.5722,256.8112,256.4527,256.7216,6135.0
2024-12-31 15:30:00,257.69,258.09,256.92,257.25,58355.0,256.6519,257.0503,255.885,256.2136,58355.0
2025-01-02 09:30:00,260.68,260.68,257.24,259.18,19739.0,259.6298,259.6298,256.2037,258.1359,19739.0
2025-01-02 10:00:00,259.21,259.93,257.45,257.59,12230.0,258.1657,258.8828,256.4128,256.5523,12230.0
2025-01-02 10:30:00,257.58,257.78,256.48,256.48,7278.0,256.5423,256.7415,255.4467,255.4467,7278.0
2025-01-02 11:00:00,256.46,256.67,256.06,256.35,14400.0,255.4268,255.636,255.0284,255.3173,14400.0
2025-01-02 11:30:00,256.42,257.55,256.19,257.07,10478.0,255.387,256.5124,255.1579,256.0344,10478.0
2025-01-02 12:00:00,257.0,257.5,256.4,256.4,18050.0,255.9646,256.4626,255.3671,255.3671,18050.0
2025-01-02 12:30:00,255.76,255.85,254.9,255.37,6813.0,254.7296,254.8193,253.8731,254.3412,6813.0
2025-01-02 13:00:00,255.05,255.27,254.12,255.26,11628.0,254.0225,254.2416,253.0963,254.2317,11628.0
2025-01-02 13:30:00,254.95,255.58,254.52,255.0,17627.0,253.9229,254.5504,253.4946,253.9727,17627.0
2025-01-02 14:00:00,255.14,256.18,255.1,256.18,6811.0,254.1121,255.148,254.0723,255.148,6811.0
2025-01-02 14:30:00,256.1,256.46,255.57,255.59,16979.0,255.0683,255.4268,254.5404,254.5603,16979.0
2025-01-02 15:00:00,255.67,256.15,255.67,256.03,15665.0,254.64,255.1181,254.64,254.9986,15665.0
2025-01-02 15:30:00,256.04,256.62,255.19,255.2,110473.0,255.0085,255.5862,254.1619,254.1719,110473.0
2025-01-03 09:30:00,257.47,257.47,254.93,255.61,17631.0,256.4328,256.4328,253.903,254.5802,17631.0
2025-01-03 10:00:00,255.61,258.25,255.6,258.2,12720.0,254.5802,257.2096,254.5703,257.1598,12720.0
2025-01-03 10:30:00,258.19,258.39,257.62,257.96,10078.0,257.1499,257.349,256.5822,256.9208,10078.0
2025-01-03 11:00:00,257.66,258.13,256.93,257.29,5220.0,256.622,257.0901,255.8949,256.2535,5220.0
2025-01-03 11:30:00,257.29,257.94,257.09,257.42,5945.0,256.2535,256.9009,256.0543,256.383,5945.0
2025-01-03 12:00:00,257.49,258.01,257.49,257.78,6589.0,256.4527,256.9706,256.4527,256.7415,6589.0
2025-01-03 12:30:00,257.85,258.19,257.77,257.92,4607.0,256.8112,257.1499,256.7315,256.8809,4607.0
2025-01-03 13:00:00,257.99,258.16,257.8,258.16,6214.0,256.9507,257.12,256.7614,257.12,6214.0
2025-01-03 13:30:00,258.19,258.41,257.84,258.32,9768.0,257.1499,257.369,256.8013,257.2793,9768.0
2025-01-03 14:00:00,258.44,258.58,257.82,257.88,7234.0,257.3988,257.5383,256.7813,256.8411,7234.0
2025-01-03 14:30:00,257.92,258.11,257.54,257.55,11335.0,256.8809,257.0702,256.5025,256.5124,11335.0
2025-01-03 15:00:00,257.54,257.86,257.33,257.6,19929.0,256.5025,256.8212,256.2933,256.5622,19929.0
2025-01-03 15:30:00,257.59,257.6,256.91,257.05,65225.0,256.5523,256.5622,255.875,256.0144,65225.0
2025-01-06 09:30:00,257.99,260.39,257.83,260.37,20430.0,256.9507,259.341,256.7913,259.3211,20430.0
2025-01-06 10:00:00,260.39,261.35,259.24,259.94,23725.0,259.341,260.2971,258.1956,258.8928,23725.0
2025-01-06 10:30:00,259.97,260.41,259.22,259.84,24414.0,258.9227,259.3609,258.1757,258.7932,24414.0
2025-01-06 11:00:00,259.85,260.79,259.76,260.52,12177.0,258.8032,259.7394,258.7135,259.4705,12177.0
2025-01-06 11:30:00,260.5,260.99,260.22,260.78,9596.0,259.4505,259.9386,259.1717,259.7294,9596.0
2025-01-06 12:00:00,260.81,261.35,260.28,260.5,34027.0,259.7593,260.2971,259.2314,259.4505,34027.0
2025-01-06 12:30:00,260.35,260.4,259.6,259.69,7940.0,259.3012,259.351,258.5542,258.6438,7940.0
2025-01-06 13:00:00,259.63,259.71,259.32,259.59,8428.0,258.5841,258.6637,258.2753,258.5442,8428.0
2025-01-06 13:30:00,259.47,259.59,258.79,259.05,10106.0,258.4247,258.5442,257.7474,258.0064,10106.0
2025-01-06 14:00:00,258.76,258.82,258.33,258.49,10372.0,257.7176,257.7773,257.2893,257.4486,10372.0
2025-01-06 14:30:00,258.29,258.48,258.06,258.1,9819.0,257.2495,257.4387,257.0204,257.0602,9819.0
2025-01-06 15:00:00,257.95,257.99,257.6,257.61,12246.0,256.9108,256.9507,256.5622,256.5722,12246.0
2025-01-06 15:30:00,257.64,257.67,256.8,257.37,62919.0,256.6021,256.632,255.7655,256.3332,62919.0
2025-01-07 09:30:00,255.75,257.9,255.04,255.05,15979.0,254.7197,256.861,254.0125,254.0225,15979.0
2025-01-07 10:00:00,254.96,255.22,251.09,252.43,51173.0,253.9329,254.1918,250.0785,251.4131,51173.0
2025-01-07 10:30:00,252.45,253.51,250.82,253.43,20498.0,251.433,252.4887,249.8095,252.409,20498.0
2025-01-07 11:00:00,253.88,254.2,253.51,253.99,11507.0,252.8572,253.1759,252.4887,252.9668,11507.0
2025-01-07 11:30:00,254.01,254.03,252.06,252.58,14238.0,252.9867,253.0066,251.0446,251.5625,14238.0
2025-01-07 12:00:00,252.61,253.45,252.12,253.22,20229.0,251.5923,252.429,251.1043,252.1999,20229.0
2025-01-07 12:30:00,253.38,253.84,252.57,252.77,4382.0,252.3592,252.8174,251.5525,251.7517,4382.0
2025-01-07 13:00:00,252.77,253.09,252.55,252.87,12624.0,251.7517,252.0704,251.5326,251.8513,12624.0
2025-01-07 13:30:00,252.72,252.72,252.33,252.66,5080.0,251.7019,251.7019,251.3135,251.6421,5080.0
2025-01-07 14:00:00,252.66,252.66,251.79,251.97,9033.0,251.6421,251.6421,250.7756,250.9549,9033.0
2025-01-07 14:30:00,251.97,252.26,251.56,251.63,14469.0,250.9549,251.2437,250.5466,250.6163,14469.0
2025-01-07 15:00:00,251.65,251.85,251.18,251.54,33951.0,250.6362,250.8354,250.1681,250.5266,33951.0
2025-01-07 15:30:00,251.63,252.19,250.4,251.88,81980.0,250.6163,251.174,249.3912,250.8653,81980.0
2025-01-08 09:30:00,251.9,252.64,250.51,250.57,16714.0,250.8852,251.6222,249.5008,249.5606,16714.0
2025-01-08 10:00:00,250.72,251.85,250.67,251.43,18960.0,249.7099,250.8354,249.6602,250.4171,18960.0
2025-01-08 10:30:00,251.38,253.25,251.36,253.11,12600.0,250.3673,252.2298,250.3474,252.0903,12600.0
2025-01-08 11:00:00,253.24,254.57,253.15,254.0,18359.0,252.2198,253.5444,252.1302,252.9767,18359.0
2025-01-08 11:30:00,254.09,255.04,253.96,255.04,11763.0,253.0664,254.0125,252.9369,254.0125,11763.0
2025-01-08 12:00:00,255.17,255.17,253.91,253.92,16565.0,254.142,254.142,252.8871,252.8971,16565.0
2025-01-08 12:30:00,254.14,254.9,254.0,254.73,10140.0,253.1162,253.8731,252.9767,253.7038,10140.0
2025-01-08 13:00:00,254.74,256.02,254.73,255.87,14160.0,253.7138,254.9886,253.7038,254.8392,14160.0
2025-01-08 13:30:00,255.74,255.77,254.61,254.67,6950.0,254.7097,254.7396,253.5843,253.644,6950.0
2025-01-08 14:00:00,254.67,255.31,254.44,255.0,6735.0,253.644,254.2815,253.415,253.9727,6735.0
2025-01-08 14:30:00,254.95,254.98,254.61,254.74,5841.0,253.9229,253.9528,253.5843,253.7138,5841.0
2025-01-08 15:00:00,254.74,255.41,254.26,255.25,17366.0,253.7138,254.3811,253.2357,254.2217,17366.0
2025-01-08 15:30:00,255.14,255.44,254.68,255.15,46316.0,254.1121,254.4109,253.654,254.1221,46316.0
2025-01-10 09:30:00,253.0,253.0,250.37,250.76,19175.0,251.9808,251.9808,249.3614,249.7498,19175.0
2025-01-10 10:00:00,251.24,251.85,249.93,251.47,18663.0,250.2279,250.8354,248.9231,250.4569,18663.0
2025-01-10 10:30:00,251.32,251.92,251.32,251.5,4578.0,250.3075,250.9051,250.3075,250.4868,4578.0
2025-01-10 11:00:00,251.46,251.47,250.47,250.8,10949.0,250.447,250.4569,249.461,249.7896,10949.0
2025-01-10 11:30:00,250.44,251.13,250.09,250.23,7705.0,249.4311,250.1183,249.0825,249.2219,7705.0
2025-01-10 12:00:00,250.23,250.23,249.72,249.81,17762.0,249.2219,249.2219,248.714,248.8036,17762.0
2025-01-10 12:30:00,249.89,251.09,249.85,250.98,11637.0,248.8833,250.0785,248.8435,249.9689,11637.0
2025-01-10 13:00:00,250.97,251.33,250.68,251.33,12153.0,249.9589,250.3175,249.6701,250.3175,12153.0
2025-01-10 13:30:00,251.02,251.9,250.88,251.9,2476.0,250.0087,250.8852,249.8693,250.8852,2476.0
2025-01-10 14:00:00,251.7,251.7,250.87,251.03,6758.0,250.686,250.686,249.8593,250.0187,6758.0
2025-01-10 14:30:00,251.13,251.35,250.78,251.35,6923.0,250.1183,250.3374,249.7697,250.3374,6923.0
2025-01-10 15:00:00,251.35,251.52,250.66,251.27,13577.0,250.3374,250.5067,249.6502,250.2577,13577.0
2025-01-10 15:30:00,251.39,252.1,251.12,251.72,48900.0,250.3772,251.0844,250.1083,250.7059,48900.0
2025-01-13 09:30:00,249.7,253.16,249.36,252.94,25950.0,248.6941,252.1401,248.3554,251.921,25950.0
2025-01-13 10:00:00,252.67,253.73,252.35,253.45,39926.0,251.6521,252.7078,251.3334,252.429,39926.0
2025-01-13 10:30:00,253.64,254.25,253.44,254.22,41204.0,252.6182,253.2257,252.419,253.1958,41204.0
2025-01-13 11:00:00,254.07,254.61,253.24,254.53,28383.0,253.0465,253.5843,252.2198,253.5046,28383.0
2025-01-13 11:30:00,254.58,254.58,252.5,252.54,23295.0,253.5544,253.5544,251.4828,251.5226,23295.0
2025-01-13 12:00:00,252.8,253.43,252.53,253.01,18324.0,251.7816,252.409,251.5127,251.9907,18324.0
2025-01-13 12:30:00,252.88,252.88,252.24,252.55,5469.0,251.8612,251.8612,251.2238,251.5326,5469.0
2025-01-13 13:00:00,252.55,253.42,252.55,253.03,9179.0,251.5326,252.3991,251.5326,252.0106,9179.0
2025-01-13 13:30:00,253.18,253.84,252.99,253.8,7863.0,252.16,252.8174,251.9708,252.7775,7863.0
2025-01-13 14:00:00,253.88,254.09,253.46,254.08,6851.0,252.8572,253.0664,252.4389,253.0564,6851.0
2025-01-13 14:30:00,254.09,254.37,253.69,254.23,9844.0,253.0664,253.3452,252.668,253.2058,9844.0
2025-01-13 15:00:00,254.23,255.24,254.18,255.17,16762.0,253.2058,254.2117,253.156,254.142,16762.0
2025-01-13 15:30:00,255.12,256.25,254.9,255.92,76761.0,254.0922,255.2177,253.8731,254.889,76761.0
2025-01-14 09:30:00,258.18,258.63,257.08,258.3,13666.0,257.1399,257.5881,256.0443,257.2594,13666.0
2025-01-14 10:00:00,258.38,259.32,258.38,259.15,14752.0,257.3391,258.2753,257.3391,258.106,14752.0
2025-01-14 10:30:00,259.23,259.53,258.92,258.93,7531.0,258.1857,258.4845,257.8769,257.8869,7531.0
2025-01-14 11:00:00,258.7,258.71,257.61,257.61,14966.0,257.6578,257.6678,256.5722,256.5722,14966.0
2025-01-14 11:30:00,257.45,257.99,257.21,257.57,6105.0,256.4128,256.9507,256.1738,256.5324,6105.0
2025-01-14 12:00:00,257.39,258.2,257.39,257.97,7623.0,256.3531,257.1598,256.3531,256.9307,7623.0
2025-01-14 12:30:00,257.83,258.97,257.54,258.97,7054.0,256.7913,257.9267,256.5025,257.9267,7054.0
2025-01-14 13:00:00,258.83,259.97,258.82,259.97,10202.0,257.7873,258.9227,257.7773,258.9227,10202.0
2025-01-14 13:30:00,259.93,260.6,259.8,260.35,25079.0,258.8828,259.5501,258.7534,259.3012,25079.0
2025-01-14 14:00:00,260.28,260.64,259.92,260.14,34403.0,259.2314,259.59,258.8729,259.092,34403.0
2025-01-14 14:30:00,260.12,260.61,259.3,259.47,14528.0,259.0721,259.5601,258.2554,258.4247,14528.0
2025-01-14 15:00:00,259.45,260.14,259.12,260.03,25607.0,258.4048,259.092,258.0761,258.9824,25607.0
2025-01-14 15:30:00,260.14,260.64,259.64,260.07,69632.0,259.092,259.59,258.594,259.0223,69632.0
2025-01-15 09:30:00,266.53,268.92,266.53,267.82,53633.0,265.4563,267.8366,265.4563,266.7411,53633.0
2025-01-15 10:00:00,267.76,267.77,266.44,267.12,27247.0,266.6813,266.6913,265.3666,266.0439,27247.0
2025-01-15 10:30:00,267.41,268.21,266.65,267.44,29814.0,266.3327,267.1295,265.5758,266.3626,29814.0
2025-01-15 11:00:00,267.22,268.0,266.94,267.08,17100.0,266.1435,266.9203,265.8646,266.004,17100.0
2025-01-15 11:30:00,267.17,267.49,266.71,267.46,15115.0,266.0937,266.4124,265.6355,266.3825,15115.0
2025-01-15 12:00:00,267.45,267.45,266.6,267.23,20140.0,266.3726,266.3726,265.526,266.1534,20140.0
2025-01-15 12:30:00,267.21,267.58,266.43,266.51,20622.0,266.1335,266.502,265.3567,265.4363,20622.0
2025-01-15 13:00:00,266.41,267.8,266.37,267.8,11195.0,265.3367,266.7211,265.2969,266.7211,11195.0
2025-01-15 13:30:00,267.69,268.13,267.17,268.13,18371.0,266.6116,267.0498,266.0937,267.0498,18371.0
2025-01-15 14:00:00,267.97,268.22,267.48,267.76,15302.0,266.8905,267.1394,266.4024,266.6813,15302.0
2025-01-15 14:30:00,267.89,268.29,267.32,267.94,26911.0,266.8108,267.2092,266.2431,266.8606,26911.0
2025-01-15 15:00:00,267.99,268.68,267.86,268.27,26127.0,266.9104,267.5976,266.7809,267.1892,26127.0
2025-01-15 15:30:00,268.33,268.69,268.0,268.06,127416.0,267.249,267.6076,266.9203,266.9801,127416.0
2025-01-16 09:30:00,268.0,268.98,267.27,267.31,39486.0,266.9203,267.8964,266.1933,266.2331,39486.0
2025-01-16 10:00:00,267.31,268.98,267.09,268.3,37037.0,266.2331,267.8964,266.014,267.2191,37037.0
2025-01-16 10:30:00,268.17,268.54,267.73,268.41,23440.0,267.0897,267.4582,266.6514,267.3287,23440.0
2025-01-16 11:00:00,268.33,268.55,268.03,268.36,17544.0,267.249,267.4681,266.9502,267.2789,17544.0
2025-01-16 11:30:00,268.51,269.36,268.21,269.3,38649.0,267.4283,268.2749,267.1295,268.2151,38649.0
2025-01-16 12:00:00,269.39,269.62,269.08,269.09,18318.0,268.3047,268.5338,267.996,268.0059,18318.0
2025-01-16 12:30:00,269.08,269.21,268.48,268.53,13330.0,267.996,268.1255,267.3984,267.4482,13330.0
2025-01-16 13:00:00,268.5,269.2,268.32,269.13,8916.0,267.4183,268.1155,267.239,268.0458,8916.0
2025-01-16 13:30:00,269.06,269.2,268.71,268.92,10862.0,267.9761,268.1155,267.6275,267.8366,10862.0
2025-01-16 14:00:00,268.94,269.3,268.76,269.27,7085.0,267.8565,268.2151,267.6773,268.1852,7085.0
2025-01-16 14:30:00,269.26,269.35,268.82,269.22,9695.0,268.1753,268.2649,267.737,268.1354,9695.0
2025-01-16 15:00:00,269.17,269.37,269.04,269.22,5284.0,268.0856,268.2848,267.9561,268.1354,5284.0
2025-01-16 15:30:00,269.28,269.74,268.91,269.11,77499.0,268.1952,268.6533,267.8267,268.0259,77499.0
2025-01-17 09:30:00,270.8,272.53,269.32,270.53,105457.0,269.7091,271.4321,268.235,269.4401,105457.0
2025-01-17 10:00:00,270.61,271.39,269.91,270.59,15283.0,269.5198,270.2967,268.8226,269.4999,15283.0
2025-01-17 10:30:00,270.77,271.98,270.52,271.22,12253.0,269.6792,270.8843,269.4302,270.1274,12253.0
2025-01-17 11:00:00,271.22,271.72,271.06,271.55,13316.0,270.1274,270.6253,269.968,270.456,13316.0
2025-01-17 11:30:00,271.75,272.19,271.18,271.95,15195.0,270.6552,271.0935,270.0875,270.8544,15195.0
2025-01-17 12:00:00,271.97,272.11,271.33,271.48,16591.0,270.8743,271.0138,270.2369,270.3863,16591.0
2025-01-17 12:30:00,271.72,271.87,271.15,271.41,7977.0,270.6253,270.7747,270.0576,270.3166,7977.0
2025-01-17 13:00:00,271.41,271.51,270.79,271.3,10107.0,270.3166,270.4162,269.6991,270.207,10107.0
2025-01-17 13:30:00,271.34,271.42,270.52,270.6,20980.0,270.2469,270.3266,269.4302,269.5099,20980.0
2025-01-17 14:00:00,270.62,270.94,270.33,270.59,9149.0,269.5298,269.8485,269.2409,269.4999,9149.0
2025-01-17 14:30:00,270.49,270.64,270.01,270.58,11938.0,269.4003,269.5497,268.9222,269.4899,11938.0
2025-01-17 15:00:00,270.51,271.0,270.1,270.3,15176.0,269.4202,269.9082,269.0119,269.2111,15176.0
2025-01-17 15:30:00,270.39,270.97,269.92,270.1,77602.0,269.3007,269.8784,268.8326,269.0119,77602.0
2025-01-21 09:30:00,275.39,278.26,275.28,275.69,92019.0,274.2806,277.139,274.171,274.5794,92019.0
2025-01-21 10:00:00,275.91,276.04,274.77,275.66,23603.0,274.7985,274.9279,273.6631,274.5495,23603.0
2025-01-21 10:30:00,275.54,277.6,275.38,277.31,19889.0,274.43,276.4817,274.2706,276.1928,19889.0
2025-01-21 11:00:00,277.38,278.7,277.2,278.56,22743.0,276.2625,277.5772,276.0833,277.4378,22743.0
2025-01-21 11:30:00,278.74,279.0,277.66,277.66,24833.0,277.6171,277.876,276.5414,276.5414,24833.0
2025-01-21 12:00:00,277.79,278.64,277.57,278.4,17963.0,276.6709,277.5175,276.4518,277.2784,17963.0
2025-01-21 12:30:00,278.38,279.22,275.86,275.92,77101.0,277.2585,278.0951,274.7487,274.8084,77101.0
2025-01-21 13:00:00,275.93,275.98,274.8,275.88,20687.0,274.8184,274.8682,273.6929,274.7686,20687.0
2025-01-21 13:30:00,275.79,277.04,275.79,275.97,22702.0,274.679,275.9239,274.679,274.8582,22702.0
2025-01-21 14:00:00,275.97,276.01,274.77,275.28,17256.0,274.8582,274.8981,273.6631,274.171,17256.0
2025-01-21 14:30:00,275.37,275.39,274.27,274.27,11575.0,274.2606,274.2806,273.1651,273.1651,11575.0
2025-01-21 15:00:00,274.26,274.83,274.05,274.15,17614.0,273.1551,273.7228,272.946,273.0456,17614.0
2025-01-21 15:30:00,274.06,275.75,273.82,275.53,82132.0,272.9559,274.6391,272.7169,274.42,82132.0
2025-01-22 09:30:00,273.25,274.12,270.06,274.12,28836.0,272.1492,273.0157,268.972,273.0157,28836.0
2025-01-22 10:00:00,273.35,274.3,272.83,273.96,14913.0,272.2488,273.195,271.7309,272.8563,14913.0
2025-01-22 10:30:00,273.5,275.21,273.17,275.21,18388.0,272.3982,274.1013,272.0695,274.1013,18388.0
2025-01-22 11:00:00,275.03,275.64,274.96,275.64,8311.0,273.922,274.5296,273.8523,274.5296,8311.0
2025-01-22 11:30:00,275.49,275.78,275.01,275.24,6894.0,274.3802,274.669,273.9021,274.1312,6894.0
2025-01-22 12:00:00,275.35,275.36,274.38,274.83,7155.0,274.2407,274.2507,273.2746,273.7228,7155.0
2025-01-22 12:30:00,274.83,275.03,274.37,274.38,8128.0,273.7228,273.922,273.2647,273.2746,8128.0
2025-01-22 13:00:00,274.43,274.94,274.35,274.83,6811.0,273.3244,273.8324,273.2448,273.7228,6811.0
2025-01-22 13:30:00,274.84,275.26,274.63,274.69,10022.0,273.7328,274.1511,273.5236,273.5834,10022.0
2025-01-22 14:00:00,274.69,274.77,274.26,274.36,6541.0,273.5834,273.6631,273.1551,273.2547,6541.0
2025-01-22 14:30:00,274.47,275.37,274.39,275.37,11936.0,273.3643,274.2606,273.2846,274.2606,11936.0
2025-01-22 15:00:00,275.27,275.85,275.09,275.09,25812.0,274.161,274.7387,273.9818,273.9818,25812.0
2025-01-22 15:30:00,275.13,275.28,273.95,274.44,61092.0,274.0216,274.171,272.8464,273.3344,61092.0
2025-01-23 09:30:00,275.3,275.8,273.49,274.59,11572.0,274.1909,274.6889,272.3882,273.4838,11572.0
2025-01-23 10:00:00,274.59,275.13,273.72,273.72,18902.0,273.4838,274.0216,272.6173,272.6173,18902.0
2025-01-23 10:30:00,273.69,273.92,273.25,273.78,9087.0,272.5874,272.8165,272.1492,272.677,9087.0
2025-01-23 11:00:00,273.76,274.07,273.26,273.57,11752.0,272.6571,272.9659,272.1591,272.4679,11752.0
2025-01-23 11:30:00,273.48,274.26,273.46,274.11,19390.0,272.3783,273.1551,272.3583,273.0057,19390.0
2025-01-23 12:00:00,273.97,275.19,273.97,274.92,6702.0,272.8663,274.0814,272.8663,273.8125,6702.0
2025-01-23 12:30:00,274.95,275.54,274.83,275.04,12993.0,273.8423,274.43,273.7228,273.932,12993.0
2025-01-23 13:00:00,275.06,275.32,274.49,274.64,8665.0,273.9519,274.2108,273.3842,273.5336,8665.0
2025-01-23 13:30:00,274.47,274.76,274.3,274.58,9312.0,273.3643,273.6531,273.195,273.4738,9312.0
2025-01-23 14:00:00,274.63,274.81,274.19,274.58,10809.0,273.5236,273.7029,273.0854,273.4738,10809.0
2025-01-23 14:30:00,274.42,274.66,273.86,273.95,8141.0,273.3145,273.5535,272.7567,272.8464,8141.0
2025-01-23 15:00:00,273.93,275.05,273.84,274.91,26646.0,272.8264,273.9419,272.7368,273.8025,26646.0
2025-01-23 15:30:00,274.93,275.34,274.5,274.91,73643.0,273.8224,274.2308,273.3941,273.8025,73643.0
2025-01-24 09:30:00,275.6,277.68,274.85,275.8,29991.0,274.4897,276.5613,273.7427,274.6889,29991.0
2025-01-24 10:00:00,275.4,276.42,274.67,276.41,29027.0,274.2905,275.3064,273.5635,275.2965,29027.0
2025-01-24 10:30:00,276.19,276.85,275.74,276.71,15789.0,275.0773,275.7347,274.6292,275.5952,15789.0
2025-01-24 11:00:00,276.85,277.31,276.54,277.24,19454.0,275.7347,276.1928,275.4259,276.1231,19454.0
2025-01-24 11:30:00,277.38,277.87,277.22,277.5,20634.0,276.2625,276.7506,276.1032,276.3821,20634.0
2025-01-24 12:00:00,277.49,277.87,277.3,277.41,23687.0,276.3721,276.7506,276.1829,276.2924,23687.0
2025-01-24 12:30:00,277.34,277.79,277.31,277.58,18844.0,276.2227,276.6709,276.1928,276.4617,18844.0
2025-01-24 13:00:00,277.75,277.85,277.17,277.37,19030.0,276.6311,276.7307,276.0534,276.2526,19030.0
2025-01-24 13:30:00,277.4,277.77,277.32,277.32,18635.0,276.2825,276.651,276.2028,276.2028,18635.0
2025-01-24 14:00:00,277.39,277.83,277.28,277.52,15854.0,276.2725,276.7107,276.1629,276.402,15854.0
2025-01-24 14:30:00,277.55,277.85,276.97,276.97,21079.0,276.4319,276.7307,275.8542,275.8542,21079.0
2025-01-24 15:00:00,276.86,277.41,276.76,277.2,19232.0,275.7446,276.2924,275.645,276.0833,19232.0
2025-01-24 15:30:00,277.3,277.84,277.14,277.43,114275.0,276.1829,276.7207,276.0235,276.3123,114275.0
2025-01-27 09:30:00,274.31,275.34,273.5,275.04,36555.0,273.2049,274.2308,272.3982,273.932,36555.0
2025-01-27 10:00:00,275.04,275.27,273.69,274.26,37332.0,273.932,274.161,272.5874,273.1551,37332.0
2025-01-27 10:30:00,274.23,274.88,273.39,274.38,22383.0,273.1252,273.7726,272.2886,273.2746,22383.0
2025-01-27 11:00:00,274.63,274.63,273.74,274.09,10738.0,273.5236,273.5236,272.6372,272.9858,10738.0
2025-01-27 11:30:00,273.9,273.9,273.28,273.5,8101.0,272.7966,272.7966,272.1791,272.3982,8101.0
2025-01-27 12:00:00,273.4,274.75,273.4,274.5,11947.0,272.2986,273.6431,272.2986,273.3941,11947.0
2025-01-27 12:30:00,274.53,275.03,273.92,274.12,21551.0,273.424,273.922,272.8165,273.0157,21551.0
2025-01-27 13:00:00,274.25,274.25,273.54,273.54,9221.0,273.1452,273.1452,272.438,272.438,9221.0
2025-01-27 13:30:00,273.59,274.18,273.59,273.85,9504.0,272.4878,273.0754,272.4878,272.7468,9504.0
2025-01-27 14:00:00,273.8,274.73,273.76,274.66,7156.0,272.697,273.6232,272.6571,273.5535,7156.0
2025-01-27 14:30:00,274.61,274.92,274.55,274.67,11095.0,273.5037,273.8125,273.4439,273.5635,11095.0
2025-01-27 15:00:00,274.58,275.25,274.57,274.93,19539.0,273.4738,274.1411,273.4639,273.8224,19539.0
2025-01-27 15:30:00,274.99,275.59,274.5,275.04,85241.0,273.8822,274.4798,273.3941,273.932,85241.0
2025-01-28 09:30:00,276.2,279.06,273.45,274.6,23296.0,275.0873,277.9358,272.3484,273.4937,23296.0
2025-01-28 10:00:00,274.43,276.54,274.3,275.88,20478.0,273.3244,275.4259,273.195,274.7686,20478.0
2025-01-28 10:30:00,275.88,276.58,275.48,276.48,7234.0,274.7686,275.4658,274.3702,275.3662,7234.0
2025-01-28 11:00:00,276.77,276.77,275.89,275.89,6462.0,275.655,275.655,274.7785,274.7785,6462.0
2025-01-28 11:30:00,275.53,275.53,274.5,274.74,17957.0,274.42,274.42,273.3941,273.6332,17957.0
2025-01-28 12:00:00,274.72,275.01,274.32,274.37,7186.0,273.6133,273.9021,273.2149,273.2647,7186.0
2025-01-28 12:30:00,274.36,275.04,274.35,274.83,4701.0,273.2547,273.932,273.2448,273.7228,4701.0
2025-01-28 13:00:00,274.83,275.92,274.79,275.69,9609.0,273.7228,274.8084,273.683,274.5794,9609.0
2025-01-28 13:30:00,275.81,276.16,275.65,276.15,3382.0,274.6989,275.0475,274.5395,275.0375,3382.0
2025-01-28 14:00:00,276.12,276.57,275.79,276.43,4701.0,275.0076,275.4558,274.679,275.3164,4701.0
2025-01-28 14:30:00,276.42,276.98,276.33,276.98,5087.0,275.3064,275.8642,275.2168,275.8642,5087.0
2025-01-28 15:00:00,277.06,277.13,276.6,276.63,13554.0,275.9438,276.0136,275.4857,275.5156,13554.0
2025-01-28 15:30:00,276.53,276.71,274.17,275.24,116296.0,275.416,275.5952,273.0655,274.1312,116296.0
2025-01-29 09:30:00,275.58,275.96,273.21,275.43,25647.0,274.4698,274.8483,272.1093,274.3204,25647.0
2025-01-29 10:00:00,275.43,276.0,274.6,274.62,16974.0,274.3204,274.8881,273.4937,273.5137,16974.0
2025-01-29 10:30:00,274.56,274.74,273.57,273.57,11152.0,273.4539,273.6332,272.4679,272.4679,11152.0
2025-01-29 11:00:00,273.28,273.76,273.23,273.6,4361.0,272.1791,272.6571,272.1293,272.4978,4361.0
2025-01-29 11:30:00,273.57,274.24,273.26,274.24,9908.0,272.4679,273.1352,272.1591,273.1352,9908.0
2025-01-29 12:00:00,274.21,275.13,274.21,274.85,8602.0,273.1053,274.0216,273.1053,273.7427,8602.0
2025-01-29 12:30:00,274.83,275.15,274.68,274.81,13769.0,273.7228,274.0415,273.5734,273.7029,13769.0
2025-01-29 13:00:00,274.94,275.41,274.63,275.41,23076.0,273.8324,274.3005,273.5236,274.3005,23076.0
2025-01-29 13:30:00,275.38,275.45,275.0,275.16,3192.0,274.2706,274.3403,273.8921,274.0515,3192.0
2025-01-29 14:00:00,275.0,275.0,272.36,273.04,14641.0,273.8921,273.8921,271.2628,271.94,14641.0
2025-01-29 14:30:00,273.25,274.07,272.76,274.07,20968.0,272.1492,272.9659,271.6612,272.9659,20968.0
2025-01-29 15:00:00,273.47,273.62,272.62,273.36,11350.0,272.3683,272.5177,271.5217,272.2587,11350.0
2025-01-29 15:30:00,273.42,273.73,272.05,272.1,84585.0,272.3185,272.6273,270.954,271.0038,84585.0
2025-01-30 09:30:00,273.57,275.61,272.88,275.41,21908.0,272.4679,274.4997,271.7807,274.3005,21908.0
2025-01-30 10:00:00,275.51,276.18,275.17,275.74,28869.0,274.4001,275.0674,274.0614,274.6292,28869.0
2025-01-30 10:30:00,275.67,276.54,274.59,274.59,12886.0,274.5594,275.4259,273.4838,273.4838,12886.0
2025-01-30 11:00:00,274.91,275.41,274.49,275.23,11799.0,273.8025,274.3005,273.3842,274.1212,11799.0
2025-01-30 11:30:00,275.23,275.71,275.22,275.48,7839.0,274.1212,274.5993,274.1112,274.3702,7839.0
2025-01-30 12:00:00,275.61,275.66,275.02,275.42,10223.0,274.4997,274.5495,273.9121,274.3104,10223.0
2025-01-30 12:30:00,275.54,276.34,275.5,276.16,11800.0,274.43,275.2267,274.3901,275.0475,11800.0
2025-01-30 13:00:00,276.0,276.5,275.91,276.46,24833.0,274.8881,275.3861,274.7985,275.3463,24833.0
2025-01-30 13:30:00,276.46,277.14,276.33,276.52,10610.0,275.3463,276.0235,275.2168,275.406,10610.0
2025-01-30 14:00:00,276.52,276.52,276.07,276.26,10788.0,275.406,275.406,274.9578,275.1471,10788.0
2025-01-30 14:30:00,276.14,276.23,275.62,276.23,12768.0,275.0275,275.1172,274.5096,275.1172,12768.0
2025-01-30 15:00:00,276.07,276.85,276.07,276.56,15975.0,274.9578,275.7347,274.9578,275.4459,15975.0
2025-01-30 15:30:00,276.57,277.06,274.25,276.26,106546.0,275.4558,275.9438,273.1452,275.1471,106546.0
2025-01-31 09:30:00,276.69,277.4,275.69,276.49,17604.0,275.5753,276.2825,274.5794,275.3761,17604.0
2025-01-31 10:00:00,276.12,276.84,275.71,276.38,15103.0,275.0076,275.7247,274.5993,275.2666,15103.0
2025-01-31 10:30:00,276.65,277.0,276.23,276.64,20457.0,275.5355,275.8841,275.1172,275.5255,20457.0
2025-01-31 11:00:00,276.77,277.2,276.17,276.17,18165.0,275.655,276.0833,275.0574,275.0574,18165.0
2025-01-31 11:30:00,276.22,276.63,275.3,275.73,17737.0,275.1072,275.5156,274.1909,274.6192,17737.0
2025-01-31 12:00:00,275.75,277.22,275.65,276.98,15285.0,274.6391,276.1032,274.5395,275.8642,15285.0
2025-01-31 12:30:00,276.97,277.37,276.75,276.75,15455.0,275.8542,276.2526,275.6351,275.6351,15455.0
2025-01-31 13:00:00,276.63,277.03,275.87,275.87,16116.0,275.5156,275.914,274.7586,274.7586,16116.0
2025-01-31 13:30:00,275.87,276.04,275.16,275.43,17051.0,274.7586,274.9279,274.0515,274.3204,17051.0
2025-01-31 14:00:00,275.46,275.69,274.51,275.05,14276.0,274.3503,274.5794,273.4041,273.9419,14276.0
2025-01-31 14:30:00,275.11,275.39,274.31,274.85,9557.0,274.0017,274.2806,273.2049,273.7427,9557.0
2025-01-31 15:00:00,274.68,274.68,274.06,274.17,11595.0,273.5734,273.5734,272.9559,273.0655,11595.0
2025-01-31 15:30:00,274.2,275.16,273.82,274.28,98889.0,273.0954,274.0515,272.7169,273.175,98889.0
2025-02-03 09:30:00,270.32,272.4,267.37,267.79,36981.0,269.231,271.3026,266.2929,266.7112,36981.0
2025-02-03 10:00:00,268.24,270.08,267.27,269.95,23354.0,267.1594,268.992,266.1933,268.8625,23354.0
2025-02-03 10:30:00,269.94,271.95,269.72,271.26,33625.0,268.8525,270.8544,268.6334,270.1672,33625.0
2025-02-03 11:00:00,270.92,272.0,270.57,270.76,26901.0,269.8286,270.9042,269.48,269.6692,26901.0
2025-02-03 11:30:00,270.82,271.68,270.68,270.87,14108.0,269.729,270.5855,269.5895,269.7788,14108.0
2025-02-03 12:00:00,270.85,271.05,269.89,270.96,11145.0,269.7589,269.958,268.8027,269.8684,11145.0
2025-02-03 12:30:00,270.76,270.76,270.03,270.06,5626.0,269.6692,269.6692,268.9422,268.972,5626.0
2025-02-03 13:00:00,270.15,270.97,269.93,270.74,7923.0,269.0617,269.8784,268.8426,269.6493,7923.0
2025-02-03 13:30:00,270.8,271.99,270.8,271.7,6355.0,269.7091,270.8943,269.7091,270.6054,6355.0
2025-02-03 14:00:00,271.73,272.49,271.73,272.41,6264.0,270.6353,271.3922,270.6353,271.3126,6264.0
2025-02-03 14:30:00,272.42,272.5,271.7,271.99,14518.0,271.3225,271.4022,270.6054,270.8943,14518.0
2025-02-03 15:00:00,272.01,272.27,271.21,271.4,26655.0,270.9142,271.1731,270.1174,270.3066,26655.0
2025-02-03 15:30:00,271.21,272.3,270.89,271.16,104050.0,270.1174,271.203,269.7987,270.0676,104050.0
2025-02-04 09:30:00,273.36,273.96,271.14,271.45,23291.0,272.2587,272.8563,270.0477,270.3564,23291.0
2025-02-04 10:00:00,271.88,273.69,271.58,272.24,49505.0,270.7847,272.5874,270.4859,271.1433,49505.0
2025-02-04 10:30:00,272.22,272.64,271.77,271.85,12464.0,271.1233,271.5416,270.6751,270.7548,12464.0
2025-02-04 11:00:00,271.96,273.11,271.91,272.99,9058.0,270.8644,272.0097,270.8146,271.8902,9058.0
2025-02-04 11:30:00,272.85,273.01,272.39,272.51,5201.0,271.7508,271.9102,271.2926,271.4122,5201.0
2025-02-04 12:00:00,272.62,273.03,272.0,272.42,10397.0,271.5217,271.9301,270.9042,271.3225,10397.0
2025-02-04 12:30:00,272.17,273.01,272.03,273.01,11462.0,271.0735,271.9102,270.9341,271.9102,11462.0
2025-02-04 13:00:00,272.98,272.98,272.31,272.57,4541.0,271.8803,271.8803,271.213,271.4719,4541.0
2025-02-04 13:30:00,272.54,272.7,271.62,271.71,7162.0,271.442,271.6014,270.5258,270.6154,7162.0
2025-02-04 14:00:00,271.67,272.69,271.6,272.67,9235.0,270.5755,271.5914,270.5058,271.5715,9235.0
2025-02-04 14:30:00,272.69,273.13,272.42,272.59,16305.0,271.5914,272.0297,271.3225,271.4918,16305.0
2025-02-04 15:00:00,272.6,272.73,271.92,272.02,11553.0,271.5018,271.6313,270.8245,270.9241,11553.0
2025-02-04 15:30:00,272.13,272.44,271.6,271.99,65742.0,271.0337,271.3424,270.5058,270.8943,65742.0
2025-02-05 09:30:00,274.29,274.29,272.0,272.68,8454.0,273.185,273.185,270.9042,271.5815,8454.0
2025-02-05 10:00:00,272.68,272.68,271.43,272.28,26173.0,271.5815,271.5815,270.3365,271.1831,26173.0
2025-02-05 10:30:00,272.28,272.6,271.63,272.29,18070.0,271.1831,271.5018,270.5357,271.1931,18070.0
2025-02-05 11:00:00,272.28,272.62,272.09,272.29,9047.0,271.1831,271.5217,270.9939,271.1931,9047.0
2025-02-05 11:30:00,272.29,274.04,272.29,273.48,22127.0,271.1931,272.936,271.1931,272.3783,22127.0
2025-02-05 12:00:00,273.7,274.39,273.7,273.99,11357.0,272.5974,273.2846,272.5974,272.8862,11357.0
2025-02-05 12:30:00,273.99,274.68,273.98,274.32,13872.0,272.8862,273.5734,272.8762,273.2149,13872.0
2025-02-05 13:00:00,274.31,274.6,273.99,274.04,19538.0,273.2049,273.4937,272.8862,272.936,19538.0
2025-02-05 13:30:00,274.06,274.57,273.83,274.0,20299.0,272.9559,273.4639,272.7268,272.8962,20299.0
2025-02-05 14:00:00,273.85,274.32,273.52,273.53,12908.0,272.7468,273.2149,272.4181,272.4281,12908.0
2025-02-05 14:30:00,273.51,273.97,273.4,273.65,9761.0,272.4081,272.8663,272.2986,272.5476,9761.0
2025-02-05 15:00:00,273.57,273.93,273.48,273.67,11042.0,272.4679,272.8264,272.3783,272.5675,11042.0
2025-02-05 15:30:00,273.45,274.41,273.13,274.33,84835.0,272.3484,273.3045,272.0297,273.2248,84835.0
2025-02-06 09:30:00,276.55,277.99,275.07,275.75,23948.0,275.4359,276.8701,273.9619,274.6391,23948.0
2025-02-06 10:00:00,276.04,276.54,275.62,275.62,11955.0,274.9279,275.4259,274.5096,274.5096,11955.0
2025-02-06 10:30:00,275.87,277.32,275.58,276.86,24856.0,274.7586,276.2028,274.4698,275.7446,24856.0
2025-02-06 11:00:00,276.81,277.87,276.7,277.67,39148.0,275.6948,276.7506,275.5853,276.5514,39148.0
2025-02-06 11:30:00,277.65,277.92,276.55,276.65,18715.0,276.5315,276.8004,275.4359,275.5355,18715.0
2025-02-06 12:00:00,276.71,277.04,276.47,276.63,11536.0,275.5952,275.9239,275.3562,275.5156,11536.0
2025-02-06 12:30:00,276.44,276.57,276.21,276.3,13594.0,275.3263,275.4558,275.0973,275.1869,13594.0
2025-02-06 13:00:00,276.45,277.66,276.4,277.0,37371.0,275.3363,276.5414,275.2865,275.8841,37371.0
2025-02-06 13:30:00,277.21,277.21,275.75,275.82,4256.0,276.0932,276.0932,274.6391,274.7088,4256.0
2025-02-06 14:00:00,275.74,276.43,275.39,275.65,17168.0,274.6292,275.3164,274.2806,274.5395,17168.0
2025-02-06 14:30:00,275.24,275.62,274.21,275.52,16692.0,274.1312,274.5096,273.1053,274.41,16692.0
2025-02-06 15:00:00,275.53,276.16,275.32,275.85,21096.0,274.42,275.0475,274.2108,274.7387,21096.0
2025-02-06 15:30:00,275.99,277.64,275.88,277.22,106439.0,274.8781,276.5215,274.7686,276.1032,106439.0
2025-02-07 09:30:00,276.76,277.73,276.05,277.03,19738.0,275.645,276.6111,274.9379,275.914,19738.0
2025-02-07 10:00:00,277.03,277.03,274.33,275.95,16536.0,275.914,275.914,273.2248,274.8383,16536.0
2025-02-07 10:30:00,275.69,276.04,273.44,274.35,26127.0,274.5794,274.9279,272.3384,273.2448,26127.0
2025-02-07 11:00:00,274.35,275.12,273.98,273.98,17325.0,273.2448,274.0117,272.8762,272.8762,17325.0
2025-02-07 11:30:00,274.03,274.03,273.22,273.37,9975.0,272.926,272.926,272.1193,272.2687,9975.0
2025-02-07 12:00:00,273.22,273.73,273.07,273.37,7079.0,272.1193,272.6273,271.9699,272.2687,7079.0
2025-02-07 12:30:00,273.24,273.71,273.01,273.01,5045.0,272.1392,272.6073,271.9102,271.9102,5045.0
2025-02-07 13:00:00,272.97,273.52,272.87,273.09,18679.0,271.8703,272.4181,271.7707,271.9898,18679.0
2025-02-07 13:30:00,273.17,273.32,272.53,272.64,3718.0,272.0695,272.2189,271.4321,271.5416,3718.0
2025-02-07 14:00:00,272.97,273.39,272.58,272.68,7303.0,271.8703,272.2886,271.4819,271.5815,7303.0
2025-02-07 14:30:00,272.71,273.04,272.53,272.72,7813.0,271.6114,271.94,271.4321,271.6213,7813.0
2025-02-07 15:00:00,272.81,273.2,272.59,273.2,6361.0,271.711,272.0994,271.4918,272.0994,6361.0
2025-02-07 15:30:00,273.06,273.25,272.42,272.94,50912.0,271.96,272.1492,271.3225,271.8404,50912.0
2025-02-10 09:30:00,274.35,274.47,270.18,270.18,17507.0,273.2448,273.3643,269.0916,269.0916,17507.0
2025-02-10 10:00:00,270.27,271.19,269.14,269.42,14712.0,269.1812,270.0975,268.0557,268.3346,14712.0
2025-02-10 10:30:00,269.51,269.6,268.83,269.31,26805.0,268.4243,268.5139,267.747,268.2251,26805.0
2025-02-10 11:00:00,269.27,269.96,268.95,269.25,15611.0,268.1852,268.8724,267.8665,268.1653,15611.0
2025-02-10 11:30:00,269.45,269.82,269.05,269.53,34284.0,268.3645,268.733,267.9661,268.4442,34284.0
2025-02-10 12:00:00,269.38,269.5,268.85,268.97,15234.0,268.2948,268.4143,267.7669,267.8864,15234.0
2025-02-10 12:30:00,268.94,269.75,268.76,269.75,15981.0,267.8565,268.6633,267.6773,268.6633,15981.0
2025-02-10 13:00:00,269.88,270.42,269.57,269.57,12589.0,268.7928,269.3306,268.484,268.484,12589.0
2025-02-10 13:30:00,269.7,269.73,269.31,269.36,10730.0,268.6135,268.6434,268.2251,268.2749,10730.0
2025-02-10 14:00:00,269.34,269.49,269.07,269.07,9548.0,268.2549,268.4043,267.986,267.986,9548.0
2025-02-10 14:30:00,269.19,269.49,268.75,268.75,11937.0,268.1055,268.4043,267.6673,267.6673,11937.0
2025-02-10 15:00:00,268.81,269.13,268.55,268.77,20159.0,267.7271,268.0458,267.4681,267.6872,20159.0
2025-02-10 15:30:00,268.68,268.92,268.2,268.57,87437.0,267.5976,267.8366,267.1195,267.488,87437.0
2025-02-11 09:30:00,266.83,269.0,265.52,268.03,36755.0,265.755,267.9163,264.4503,266.9502,36755.0
2025-02-11 10:00:00,267.92,268.22,267.07,267.4,32176.0,266.8407,267.1394,265.9941,266.3228,32176.0
2025-02-11 10:30:00,267.29,268.28,267.29,268.27,34157.0,266.2132,267.1992,266.2132,267.1892,34157.0
2025-02-11 11:00:00,268.27,269.03,268.11,268.17,30331.0,267.1892,267.9462,267.0299,267.0897,30331.0
2025-02-11 11:30:00,268.22,269.19,268.14,268.69,27955.0,267.1394,268.1055,267.0598,267.6076,27955.0
2025-02-11 12:00:00,268.82,268.82,267.03,267.03,7572.0,267.737,267.737,265.9542,265.9542,7572.0
2025-02-11 12:30:00,267.11,267.11,266.17,266.67,15668.0,266.0339,266.0339,265.0977,265.5957,15668.0
2025-02-11 13:00:00,266.67,266.81,266.2,266.45,32970.0,265.5957,265.7351,265.1276,265.3766,32970.0
2025-02-11 13:30:00,266.34,266.99,266.34,266.73,19815.0,265.267,265.9144,265.267,265.6555,19815.0
2025-02-11 14:00:00,266.74,267.27,266.61,267.26,43640.0,265.6654,266.1933,265.5359,266.1833,43640.0
2025-02-11 14:30:00,267.34,267.79,267.05,267.27,56708.0,266.263,266.7112,265.9742,266.1933,56708.0
2025-02-11 15:00:00,267.24,267.26,266.59,267.25,30585.0,266.1634,266.1833,265.516,266.1734,30585.0
2025-02-11 15:30:00,267.22,267.92,266.93,267.76,87745.0,266.1435,266.8407,265.8546,266.6813,87745.0
2025-02-12 09:30:00,255.33,261.2,253.54,260.37,114733.0,254.3014,260.1477,252.5186,259.3211,114733.0
2025-02-12 10:00:00,260.37,261.26,258.93,259.02,34611.0,259.3211,260.2075,257.8869,257.9765,34611.0
2025-02-12 10:30:00,259.5,262.06,258.2,261.9,77485.0,258.4546,261.0043,257.1598,260.8449,77485.0
2025-02-12 11:00:00,261.75,261.75,259.25,260.31,26643.0,260.6955,260.6955,258.2056,259.2613,26643.0
2025-02-12 11:30:00,260.31,262.15,259.99,261.93,27646.0,259.2613,261.0939,258.9426,260.8748,27646.0
2025-02-12 12:00:00,261.93,264.99,261.66,264.89,21047.0,260.8748,263.9225,260.6059,263.8229,21047.0
2025-02-12 12:30:00,264.86,266.64,264.53,266.13,19729.0,263.793,265.5658,263.4643,265.0579,19729.0
2025-02-12 13:00:00,266.13,266.22,264.74,265.12,12387.0,265.0579,265.1475,263.6735,264.0519,12387.0
2025-02-12 13:30:00,265.12,265.43,264.55,264.98,8993.0,264.0519,264.3607,263.4842,263.9125,8993.0
2025-02-12 14:00:00,264.77,265.19,263.69,263.78,19749.0,263.7033,264.1217,262.6277,262.7173,19749.0
2025-02-12 14:30:00,263.86,264.73,263.62,264.19,20079.0,262.797,263.6635,262.558,263.1257,20079.0
2025-02-12 15:00:00,264.16,264.63,263.97,264.28,19205.0,263.0958,263.5639,262.9066,263.2153,19205.0
2025-02-12 15:30:00,264.38,265.05,262.61,263.91,122900.0,263.3149,263.9822,261.552,262.8468,122900.0
2025-02-13 09:30:00,265.84,266.29,264.25,266.12,32893.0,264.769,265.2172,263.1854,265.0479,32893.0
2025-02-13 10:00:00,266.04,266.33,264.96,265.71,17540.0,264.9682,265.2571,263.8926,264.6396,17540.0
2025-02-13 10:30:00,265.82,266.45,265.18,265.56,38507.0,264.7491,265.3766,264.1117,264.4902,38507.0
2025-02-13 11:00:00,265.23,266.1,265.08,265.42,10881.0,264.1615,265.028,264.0121,264.3507,10881.0
2025-02-13 11:30:00,265.25,266.63,265.13,266.23,35617.0,264.1814,265.5559,264.0619,265.1575,35617.0
2025-02-13 12:00:00,266.11,267.75,265.86,267.66,57776.0,265.0379,266.6713,264.789,266.5817,57776.0
2025-02-13 12:30:00,267.6,267.69,265.9,265.91,20263.0,266.5219,266.6116,264.8288,264.8388,20263.0
2025-02-13 13:00:00,265.8,266.01,265.38,265.92,9821.0,264.7292,264.9384,264.3109,264.8487,9821.0
2025-02-13 13:30:00,266.03,266.22,264.55,266.22,29196.0,264.9583,265.1475,263.4842,265.1475,29196.0
2025-02-13 14:00:00,266.24,266.28,265.53,265.79,29546.0,265.1674,265.2073,264.4603,264.7192,29546.0
2025-02-13 14:30:00,265.87,266.72,265.43,266.4,50838.0,264.7989,265.6455,264.3607,265.3268,50838.0
2025-02-13 15:00:00,266.39,268.11,266.21,267.84,30146.0,265.3168,267.0299,265.1375,266.761,30146.0
2025-02-13 15:30:00,267.84,269.86,267.44,269.4,90299.0,266.761,268.7728,266.3626,268.3147,90299.0
2025-02-14 09:30:00,270.24,271.86,267.77,270.17,24988.0,269.1513,270.7648,266.6913,269.0816,24988.0
2025-02-14 10:00:00,269.93,272.27,269.67,271.22,31362.0,268.8426,271.1731,268.5836,270.1274,31362.0
2025-02-14 10:30:00,271.26,271.43,269.55,269.55,34586.0,270.1672,270.3365,268.4641,268.4641,34586.0
2025-02-14 11:00:00,270.11,270.56,269.22,269.26,15630.0,269.0218,269.47,268.1354,268.1753,15630.0
2025-02-14 11:30:00,269.26,270.39,269.24,270.39,18473.0,268.1753,269.3007,268.1553,269.3007,18473.0
2025-02-14 12:00:00,270.39,270.6,269.67,270.31,20677.0,269.3007,269.5099,268.5836,269.221,20677.0
2025-02-14 12:30:00,270.25,270.29,269.57,269.65,16212.0,269.1613,269.2011,268.484,268.5637,16212.0
2025-02-14 13:00:00,269.65,270.42,269.44,270.36,18548.0,268.5637,269.3306,268.3545,269.2708,18548.0
2025-02-14 13:30:00,270.57,271.54,270.41,271.17,30015.0,269.48,270.4461,269.3206,270.0776,30015.0
2025-02-14 14:00:00,271.44,272.0,271.2,271.45,40599.0,270.3465,270.9042,270.1074,270.3564,40599.0
2025-02-14 14:30:00,271.47,272.17,270.77,271.29,31582.0,270.3764,271.0735,269.6792,270.1971,31582.0
2025-02-14 15:00:00,271.14,271.34,270.55,270.76,18073.0,270.0477,270.2469,269.4601,269.6692,18073.0
2025-02-14 15:30:00,270.77,271.09,269.32,270.29,105806.0,269.6792,269.9979,268.235,269.2011,105806.0
2025-02-18 09:30:00,278.31,280.34,272.34,273.09,171933.0,277.1888,279.2106,271.2429,271.9898,171933.0
2025-02-18 10:00:00,272.94,277.87,271.13,276.57,77710.0,271.8404,276.7506,270.0377,275.4558,77710.0
2025-02-18 10:30:00,276.62,278.53,275.05,278.0,55926.0,275.5056,277.4079,273.9419,276.88,55926.0
2025-02-18 11:00:00,278.0,278.91,276.1,277.27,74155.0,276.88,277.7864,274.9877,276.153,74155.0
2025-02-18 11:30:00,276.93,277.69,276.06,276.46,32794.0,275.8144,276.5713,274.9479,275.3463,32794.0
2025-02-18 12:00:00,276.71,277.05,274.87,274.99,29800.0,275.5952,275.9339,273.7627,273.8822,29800.0
2025-02-18 12:30:00,274.99,275.89,274.44,275.1,24136.0,273.8822,274.7785,273.3344,273.9917,24136.0
2025-02-18 13:00:00,275.09,275.39,274.51,274.83,28568.0,273.9818,274.2806,273.4041,273.7228,28568.0
2025-02-18 13:30:00,274.83,276.06,274.7,274.9,29470.0,273.7228,274.9479,273.5933,273.7925,29470.0
2025-02-18 14:00:00,274.89,275.41,272.91,273.01,23545.0,273.7826,274.3005,271.8106,271.9102,23545.0
2025-02-18 14:30:00,273.32,273.42,272.34,272.75,26565.0,272.2189,272.3185,271.2429,271.6512,26565.0
2025-02-18 15:00:00,273.08,274.36,272.13,274.13,37034.0,271.9799,273.2547,271.0337,273.0256,37034.0
2025-02-18 15:30:00,274.1,274.42,272.05,272.68,143918.0,272.9958,273.3145,270.954,271.5815,143918.0
2025-02-19 09:30:00,266.55,270.12,264.89,265.65,37990.0,265.4762,269.0318,263.8229,264.5798,37990.0
2025-02-19 10:00:00,266.33,267.75,265.98,266.6,11761.0,265.2571,266.6713,264.9085,265.526,11761.0
2025-02-19 10:30:00,266.57,267.24,266.05,266.45,11539.0,265.4961,266.1634,264.9782,265.3766,11539.0
2025-02-19 11:00:00,266.45,266.53,264.78,265.13,17948.0,265.3766,265.4563,263.7133,264.0619,17948.0
2025-02-19 11:30:00,265.06,265.08,264.35,264.59,12157.0,263.9922,264.0121,263.285,263.5241,12157.0
2025-02-19 12:00:00,264.59,264.62,263.87,264.51,12798.0,263.5241,263.554,262.807,263.4444,12798.0
2025-02-19 12:30:00,264.48,264.48,263.75,264.01,20612.0,263.4145,263.4145,262.6875,262.9464,20612.0
2025-02-19 13:00:00,264.02,264.75,263.31,264.67,16257.0,262.9564,263.6834,262.2492,263.6038,16257.0
2025-02-19 13:30:00,264.67,265.69,264.3,265.49,26092.0,263.6038,264.6196,263.2352,264.4204,26092.0
2025-02-19 14:00:00,265.47,266.12,264.87,265.91,21896.0,264.4005,265.0479,263.8029,264.8388,21896.0
2025-02-19 14:30:00,265.98,266.24,265.69,266.15,22481.0,264.9085,265.1674,264.6196,265.0778,22481.0
2025-02-19 15:00:00,266.04,266.63,265.39,266.42,27516.0,264.9682,265.5559,264.3208,265.3467,27516.0
2025-02-19 15:30:00,266.43,266.73,264.24,264.83,131891.0,265.3567,265.6555,263.1755,263.7631,131891.0
2025-02-20 09:30:00,263.5,263.72,261.0,261.16,15846.0,262.4385,262.6576,259.9485,260.1079,15846.0
2025-02-20 10:00:00,260.88,261.58,259.97,260.26,46765.0,259.829,260.5262,258.9227,259.2115,46765.0
2025-02-20 10:30:00,260.46,260.96,259.05,259.25,19514.0,259.4107,259.9087,258.0064,258.2056,19514.0
2025-02-20 11:00:00,259.01,259.55,258.64,259.04,15381.0,257.9666,258.5044,257.598,257.9964,15381.0
2025-02-20 11:30:00,259.07,259.08,257.7,258.3,30488.0,258.0263,258.0363,256.6618,257.2594,30488.0
2025-02-20 12:00:00,258.3,258.49,257.67,257.73,8858.0,257.2594,257.4486,256.632,256.6917,8858.0
2025-02-20 12:30:00,257.71,258.49,257.35,257.63,12716.0,256.6718,257.4486,256.3132,256.5921,12716.0
2025-02-20 13:00:00,257.7,257.8,256.68,257.36,29134.0,256.6618,256.7614,255.6459,256.3232,29134.0
2025-02-20 13:30:00,257.23,257.75,257.16,257.68,10241.0,256.1937,256.7116,256.124,256.6419,10241.0
2025-02-20 14:00:00,257.63,258.1,257.13,257.13,20336.0,256.5921,257.0602,256.0941,256.0941,20336.0
2025-02-20 14:30:00,257.3,257.36,256.51,256.79,17889.0,256.2634,256.3232,255.4766,255.7555,17889.0
2025-02-20 15:00:00,256.85,258.43,256.63,258.42,24039.0,255.8153,257.3889,255.5961,257.3789,24039.0
2025-02-20 15:30:00,258.32,261.22,258.19,258.65,88235.0,257.2793,260.1676,257.1499,257.608,88235.0
2025-02-21 09:30:00,260.68,260.68,257.36,257.5,31404.0,259.6298,259.6298,256.3232,256.4626,31404.0
2025-02-21 10:00:00,257.53,257.8,256.3,256.73,6574.0,256.4925,256.7614,255.2675,255.6957,6574.0
2025-02-21 10:30:00,256.31,256.32,255.56,255.93,9797.0,255.2774,255.2874,254.5305,254.899,9797.0
2025-02-21 11:00:00,256.19,256.21,255.0,255.47,6263.0,255.1579,255.1778,253.9727,254.4408,6263.0
2025-02-21 11:30:00,255.23,256.07,254.9,255.73,22043.0,254.2018,255.0384,253.8731,254.6998,22043.0
2025-02-21 12:00:00,255.77,255.94,255.01,255.2,9234.0,254.7396,254.9089,253.9827,254.1719,9234.0
2025-02-21 12:30:00,255.17,255.27,253.8,253.86,12533.0,254.142,254.2416,252.7775,252.8373,12533.0
2025-02-21 13:00:00,253.74,253.74,252.3,252.59,20717.0,252.7178,252.7178,251.2836,251.5724,20717.0
2025-02-21 13:30:00,252.59,252.6,252.06,252.09,15705.0,251.5724,251.5824,251.0446,251.0744,15705.0
2025-02-21 14:00:00,252.11,252.11,251.31,251.74,16324.0,251.0943,251.0943,250.2976,250.7258,16324.0
2025-02-21 14:30:00,251.79,252.31,251.41,251.61,17789.0,250.7756,251.2935,250.3972,250.5964,17789.0
2025-02-21 15:00:00,251.59,253.1,251.58,252.88,16621.0,250.5764,252.0804,250.5665,251.8612,16621.0
2025-02-21 15:30:00,252.87,253.38,252.35,252.69,87772.0,251.8513,252.3592,251.3334,251.672,87772.0
2025-02-24 09:30:00,253.37,254.0,250.98,251.94,30488.0,252.3493,252.9767,249.9689,250.925,30488.0
2025-02-24 10:00:00,251.94,252.99,251.27,251.28,29009.0,250.925,251.9708,250.2577,250.2677,29009.0
2025-02-24 10:30:00,251.43,252.34,251.25,251.28,16119.0,250.4171,251.3234,250.2378,250.2677,16119.0
2025-02-24 11:00:00,251.28,253.96,251.27,253.54,18241.0,250.2677,252.9369,250.2577,252.5186,18241.0
2025-02-24 11:30:00,253.54,253.7,252.41,252.84,22406.0,252.5186,252.6779,251.3931,251.8214,22406.0
2025-02-24 12:00:00,252.81,254.17,252.68,254.17,14679.0,251.7915,253.1461,251.6621,253.1461,14679.0
2025-02-24 12:30:00,254.03,254.52,253.79,254.0,25395.0,253.0066,253.4946,252.7676,252.9767,25395.0
2025-02-24 13:00:00,254.09,254.59,253.41,253.68,13728.0,253.0664,253.5644,252.3891,252.658,13728.0
2025-02-24 13:30:00,253.51,253.92,253.29,253.37,9595.0,252.4887,252.8971,252.2696,252.3493,9595.0
2025-02-24 14:00:00,253.38,254.08,253.38,254.08,7952.0,252.3592,253.0564,252.3592,253.0564,7952.0
2025-02-24 14:30:00,253.96,254.05,253.28,253.52,10150.0,252.9369,253.0265,252.2596,252.4987,10150.0
2025-02-24 15:00:00,253.57,253.58,252.52,252.56,16728.0,252.5485,252.5584,251.5027,251.5425,16728.0
2025-02-24 15:30:00,252.44,252.76,251.04,251.54,134052.0,251.423,251.7417,250.0287,250.5266,134052.0
2025-02-25 09:30:00,251.61,252.96,249.85,249.85,54630.0,250.5964,251.9409,248.8435,248.8435,54630.0
2025-02-25 10:00:00,249.76,249.78,246.58,246.58,70062.0,248.7538,248.7737,245.5866,245.5866,70062.0
2025-02-25 10:30:00,246.65,249.96,246.16,249.65,76534.0,245.6563,248.953,245.1683,248.6443,76534.0
2025-02-25 11:00:00,249.41,250.4,248.7,249.01,40145.0,248.4052,249.3912,247.6981,248.0068,40145.0
2025-02-25 11:30:00,248.68,248.91,247.71,248.51,14259.0,247.6782,247.9072,246.7121,247.5089,14259.0
2025-02-25 12:00:00,248.31,248.95,247.89,248.18,22521.0,247.3097,247.9471,246.8914,247.1802,22521.0
2025-02-25 12:30:00,248.34,249.56,248.16,249.27,23035.0,247.3395,248.5546,247.1603,248.2658,23035.0
2025-02-25 13:00:00,249.32,250.24,249.12,249.64,26529.0,248.3156,249.2319,248.1164,248.6343,26529.0
2025-02-25 13:30:00,249.25,250.21,249.22,249.65,18250.0,248.2459,249.202,248.216,248.6443,18250.0
2025-02-25 14:00:00,249.8,250.03,248.91,249.32,15671.0,248.7937,249.0227,247.9072,248.3156,15671.0
2025-02-25 14:30:00,249.33,251.04,249.32,250.62,40609.0,248.3255,250.0287,248.3156,249.6104,40609.0
2025-02-25 15:00:00,250.62,251.15,250.2,250.61,47999.0,249.6104,250.1382,249.192,249.6004,47999.0
2025-02-25 15:30:00,250.57,250.64,249.32,249.86,141579.0,249.5606,249.6303,248.3156,248.8534,141579.0
2025-02-26 09:30:00,250.06,253.01,249.53,252.45,47501.0,249.0526,251.9907,248.5247,251.433,47501.0
2025-02-26 10:00:00,252.7,253.52,252.5,252.88,43101.0,251.682,252.4987,251.4828,251.8612,43101.0
2025-02-26 10:30:00,253.06,253.63,252.51,252.96,26606.0,252.0405,252.6082,251.4927,251.9409,26606.0
2025-02-26 11:00:00,252.96,253.16,252.17,252.47,14085.0,251.9409,252.1401,251.1541,251.4529,14085.0
2025-02-26 11:30:00,252.47,252.78,251.91,252.4,16682.0,251.4529,251.7617,250.8952,251.3832,16682.0
2025-02-26 12:00:00,252.4,253.4,252.28,253.33,31771.0,251.3832,252.3792,251.2637,252.3094,31771.0
2025-02-26 12:30:00,253.35,253.4,251.96,251.99,24541.0,252.3294,252.3792,250.945,250.9748,24541.0
2025-02-26 13:00:00,251.99,252.2,251.49,251.63,16177.0,250.9748,251.184,250.4768,250.6163,16177.0
2025-02-26 13:30:00,251.63,251.8,250.43,250.72,20418.0,250.6163,250.7856,249.4211,249.7099,20418.0
2025-02-26 14:00:00,250.73,251.62,250.55,251.42,18340.0,249.7199,250.6063,249.5406,250.4071,18340.0
2025-02-26 14:30:00,251.28,251.43,250.52,250.53,22099.0,250.2677,250.4171,249.5108,249.5207,22099.0
2025-02-26 15:00:00,250.53,251.12,250.52,250.78,23587.0,249.5207,250.1083,249.5108,249.7697,23587.0
2025-02-26 15:30:00,250.84,251.49,250.28,250.53,89700.0,249.8295,250.4768,249.2717,249.5207,89700.0
2025-02-27 09:30:00,249.24,251.78,248.88,250.03,25156.0,248.2359,250.7657,247.8774,249.0227,25156.0
2025-02-27 10:00:00,249.43,252.24,249.43,251.45,8432.0,248.4251,251.2238,248.4251,250.437,8432.0
2025-02-27 10:30:00,251.62,251.9,250.84,251.27,12740.0,250.6063,250.8852,249.8295,250.2577,12740.0
2025-02-27 11:00:00,251.29,251.76,251.12,251.15,10917.0,250.2777,250.7458,250.1083,250.1382,10917.0
2025-02-27 11:30:00,251.45,251.49,250.61,250.61,4800.0,250.437,250.4768,249.6004,249.6004,4800.0
2025-02-27 12:00:00,250.41,250.76,249.27,250.3,7691.0,249.4012,249.7498,248.2658,249.2916,7691.0
2025-02-27 12:30:00,250.38,250.54,249.64,250.04,4460.0,249.3713,249.5307,248.6343,249.0327,4460.0
2025-02-27 13:00:00,250.23,250.99,250.06,250.06,5915.0,249.2219,249.9789,249.0526,249.0526,5915.0
2025-02-27 13:30:00,250.06,250.65,249.93,249.93,5218.0,249.0526,249.6402,248.9231,248.9231,5218.0
2025-02-27 14:00:00,249.86,250.14,248.79,248.79,8164.0,248.8534,249.1323,247.7877,247.7877,8164.0
2025-02-27 14:30:00,248.42,248.42,247.06,247.49,13782.0,247.4192,247.4192,246.0647,246.493,13782.0
2025-02-27 15:00:00,247.47,247.48,246.15,246.15,28228.0,246.473,246.483,245.1584,245.1584,28228.0
2025-02-27 15:30:00,246.31,247.49,245.09,245.25,142260.0,245.3177,246.493,244.1026,244.262,142260.0
2025-02-28 09:30:00,247.7,248.46,243.89,245.0,30503.0,246.7021,247.4591,242.9075,244.013,30503.0
2025-02-28 10:00:00,245.79,246.68,245.53,246.62,10777.0,244.7998,245.6862,244.5409,245.6265,10777.0
2025-02-28 10:30:00,246.81,247.35,246.3,247.34,12762.0,245.8157,246.3535,245.3078,246.3436,12762.0
2025-02-28 11:00:00,247.34,247.76,246.69,247.02,19536.0,246.3436,246.7619,245.6962,246.0249,19536.0
2025-02-28 11:30:00,246.94,247.57,246.58,247.23,11979.0,245.9452,246.5726,245.5866,246.234,11979.0
2025-02-28 12:00:00,246.94,247.13,246.53,246.7,10474.0,245.9452,246.1344,245.5368,245.7061,10474.0
2025-02-28 12:30:00,246.48,246.48,244.58,244.58,9126.0,245.487,245.487,243.5947,243.5947,9126.0
2025-02-28 13:00:00,244.35,244.81,243.24,243.97,21928.0,243.3656,243.8238,242.2601,242.9871,21928.0
2025-02-28 13:30:00,243.78,244.61,243.45,243.45,19373.0,242.7979,243.6246,242.4692,242.4692,19373.0
2025-02-28 14:00:00,243.46,244.78,243.45,244.43,14202.0,242.4792,243.7939,242.4692,243.4453,14202.0
2025-02-28 14:30:00,244.3,245.23,244.28,245.23,10946.0,243.3158,244.2421,243.2959,244.2421,10946.0
2025-02-28 15:00:00,245.13,246.05,245.08,246.04,24206.0,244.1425,245.0588,244.0927,245.0488,24206.0
2025-02-28 15:30:00,245.85,247.83,245.09,247.3,122196.0,244.8596,246.8316,244.1026,246.3037,122196.0
2025-03-03 09:30:00,249.72,250.44,248.11,248.12,21636.0,248.714,249.4311,247.1105,247.1204,21636.0
2025-03-03 10:00:00,248.07,248.1,246.78,246.79,10675.0,247.0706,247.1005,245.7858,245.7958,10675.0
2025-03-03 10:30:00,247.16,247.16,245.51,245.69,17946.0,246.1643,246.1643,244.5209,244.7002,17946.0
2025-03-03 11:00:00,245.77,245.9,244.9,245.25,12050.0,244.7799,244.9094,243.9134,244.262,12050.0
2025-03-03 11:30:00,245.22,245.24,244.29,245.05,17147.0,244.2321,244.252,243.3059,244.0628,17147.0
2025-03-03 12:00:00,245.05,246.41,244.92,245.92,30536.0,244.0628,245.4173,243.9333,244.9293,30536.0
2025-03-03 12:30:00,245.94,246.18,244.45,244.71,46561.0,244.9492,245.1882,243.4652,243.7242,46561.0
2025-03-03 13:00:00,244.68,244.89,243.27,243.28,43023.0,243.6943,243.9034,242.29,242.2999,43023.0
2025-03-03 13:30:00,243.28,243.71,242.99,243.2,30362.0,242.2999,242.7282,242.0111,242.2202,30362.0
2025-03-03 14:00:00,243.22,243.86,242.91,243.08,41840.0,242.2402,242.8776,241.9314,242.1007,41840.0
2025-03-03 14:30:00,243.2,243.75,241.82,241.84,25404.0,242.2202,242.768,240.8458,240.8657,25404.0
2025-03-03 15:00:00,242.3,242.3,239.59,239.7,32245.0,241.3239,241.3239,238.6248,238.7343,32245.0
2025-03-03 15:30:00,239.88,240.51,238.85,239.8,116764.0,238.9136,239.5411,237.8878,238.8339,116764.0
2025-03-04 09:30:00,237.34,237.9,233.37,233.59,48421.0,236.3839,236.9416,232.4298,232.649,48421.0
2025-03-04 10:00:00,233.51,233.52,228.39,229.39,96164.0,232.5693,232.5792,227.4699,228.4659,96164.0
2025-03-04 10:30:00,229.7,231.04,229.47,230.59,44624.0,228.7746,230.1092,228.5456,229.661,44624.0
2025-03-04 11:00:00,230.59,230.61,228.39,228.59,36810.0,229.661,229.681,227.4699,227.6691,36810.0
2025-03-04 11:30:00,228.87,230.77,228.17,230.66,64306.0,227.948,229.8403,227.2508,229.7308,64306.0
2025-03-04 12:00:00,230.67,233.5,230.67,233.37,65852.0,229.7407,232.5593,229.7407,232.4298,65852.0
2025-03-04 12:30:00,233.39,234.33,232.68,232.68,74327.0,232.4498,233.386,231.7426,231.7426,74327.0
2025-03-04 13:00:00,232.91,235.61,232.91,234.63,31084.0,231.9717,234.6608,231.9717,233.6848,31084.0
2025-03-04 13:30:00,234.54,236.67,234.41,236.32,30957.0,233.5951,235.7166,233.4657,235.368,30957.0
2025-03-04 14:00:00,236.39,238.74,236.25,238.33,51338.0,235.4377,237.7782,235.2982,237.3699,51338.0
2025-03-04 14:30:00,238.31,238.83,237.64,238.69,36978.0,237.3499,237.8678,236.6826,237.7284,36978.0
2025-03-04 15:00:00,238.67,239.59,238.37,238.44,44004.0,237.7085,238.6248,237.4097,237.4794,44004.0
2025-03-04 15:30:00,238.31,238.31,234.15,234.84,196855.0,237.3499,237.3499,233.2067,233.8939,196855.0
2025-03-05 09:30:00,237.07,239.99,236.02,238.2,36405.0,236.1149,239.0232,235.0692,237.2404,36405.0
2025-03-05 10:00:00,238.81,240.27,237.26,237.63,31433.0,237.8479,239.302,236.3042,236.6727,31433.0
2025-03-05 10:30:00,237.61,238.84,236.33,236.34,26123.0,236.6528,237.8778,235.3779,235.3879,26123.0
2025-03-05 11:00:00,236.25,236.27,234.41,235.46,50589.0,235.2982,235.3182,233.4657,234.5114,50589.0
2025-03-05 11:30:00,235.46,237.5,234.83,237.25,37066.0,234.5114,236.5432,233.884,236.2942,37066.0
2025-03-05 12:00:00,237.25,237.81,236.47,237.32,64122.0,236.2942,236.852,235.5174,236.3639,64122.0
2025-03-05 12:30:00,237.33,239.08,237.12,238.88,28609.0,236.3739,238.1168,236.1647,237.9176,28609.0
2025-03-05 13:00:00,238.94,239.44,237.66,238.56,46025.0,237.9774,238.4754,236.7026,237.5989,46025.0
2025-03-05 13:30:00,238.66,239.94,238.39,239.92,32559.0,237.6985,238.9734,237.4296,238.9535,32559.0
2025-03-05 14:00:00,240.21,241.82,240.0,241.0,46415.0,239.2423,240.8458,239.0331,240.0291,46415.0
2025-03-05 14:30:00,241.06,241.06,239.96,240.41,45431.0,240.0889,240.0889,238.9933,239.4415,45431.0
2025-03-05 15:00:00,240.43,241.16,239.89,241.0,67153.0,239.4614,240.1885,238.9236,240.0291,67153.0
2025-03-05 15:30:00,240.95,241.14,239.29,240.44,146093.0,239.9793,240.1685,238.326,239.4714,146093.0
2025-03-06 09:30:00,238.0,238.0,235.34,236.21,57793.0,237.0412,237.0412,234.3919,235.2584,57793.0
2025-03-06 10:00:00,236.22,238.6,235.63,238.04,39601.0,235.2684,237.6388,234.6807,237.081,39601.0
2025-03-06 10:30:00,237.87,238.57,236.5,237.74,74372.0,236.9117,237.6089,235.5472,236.7822,74372.0
2025-03-06 11:00:00,237.74,237.94,236.49,237.46,68731.0,236.7822,236.9814,235.5373,236.5034,68731.0
2025-03-06 11:30:00,237.55,237.97,235.83,236.06,59148.0,236.593,237.0113,234.8799,235.109,59148.0
2025-03-06 12:00:00,236.07,236.14,234.34,234.5,32884.0,235.119,235.1887,233.3959,233.5553,32884.0
2025-03-06 12:30:00,234.64,234.95,233.62,234.25,53809.0,233.6947,234.0035,232.6788,233.3063,53809.0
2025-03-06 13:00:00,234.15,235.94,233.78,235.2,48900.0,233.2067,234.9895,232.8382,234.2525,48900.0
2025-03-06 13:30:00,235.2,235.22,233.67,234.09,22374.0,234.2525,234.2724,232.7286,233.1469,22374.0
2025-03-06 14:00:00,233.9,234.29,233.2,233.45,27618.0,232.9577,233.3461,232.2605,232.5095,27618.0
2025-03-06 14:30:00,233.4,235.82,233.03,233.87,36304.0,232.4597,234.87,232.0912,232.9278,36304.0
2025-03-06 15:00:00,233.79,235.06,233.6,235.06,34969.0,232.8482,234.113,232.6589,234.113,34969.0
2025-03-06 15:30:00,235.32,235.86,234.46,235.26,165962.0,234.372,234.9098,233.5155,234.3122,165962.0
2025-03-07 09:30:00,233.19,233.69,227.91,228.47,136940.0,232.2506,232.7486,226.9918,227.5496,136940.0
2025-03-07 10:00:00,228.36,228.64,224.09,225.64,129752.0,227.44,227.7189,223.1872,224.731,129752.0
2025-03-07 10:30:00,225.64,225.87,222.78,225.36,117962.0,224.731,224.9601,221.8825,224.4521,117962.0
2025-03-07 11:00:00,225.63,225.63,221.83,221.84,52028.0,224.721,224.721,220.9363,220.9463,52028.0
2025-03-07 11:30:00,221.82,222.11,218.7,219.31,91333.0,220.9264,221.2152,217.8189,218.4265,91333.0
2025-03-07 12:00:00,219.33,222.0,219.17,221.94,32868.0,218.4464,221.1057,218.2871,221.0459,32868.0
2025-03-07 12:30:00,221.61,223.76,221.61,222.5,57991.0,220.7172,222.8586,220.7172,221.6036,57991.0
2025-03-07 13:00:00,222.49,225.01,222.41,224.48,78239.0,221.5937,224.1035,221.514,223.5757,78239.0
2025-03-07 13:30:00,224.5,226.15,224.16,225.95,56150.0,223.5956,225.2389,223.2569,225.0397,56150.0
2025-03-07 14:00:00,226.28,227.01,225.61,226.08,94663.0,225.3684,226.0955,224.7011,225.1692,94663.0
2025-03-07 14:30:00,226.08,226.26,224.67,224.76,301780.0,225.1692,225.3485,223.7649,223.8545,301780.0
2025-03-07 15:00:00,224.76,225.22,223.2,223.7,495342.0,223.8545,224.3127,222.3008,222.7988,495342.0
2025-03-07 15:30:00,223.62,224.29,219.53,220.76,773972.0,222.7191,223.3864,218.6456,219.8706,773972.0
2025-03-10 09:30:00,217.38,222.6,216.03,220.12,479804.0,216.9836,222.194,215.636,219.7186,479804.0
2025-03-10 10:00:00,220.25,221.57,219.72,220.37,128301.0,219.8483,221.1659,219.3193,219.9681,128301.0
2025-03-10 10:30:00,220.58,220.84,217.57,219.89,61098.0,220.1777,220.4372,217.1732,219.489,61098.0
2025-03-10 11:00:00,219.86,220.5,219.05,219.29,40102.0,219.459,220.0979,218.6505,218.8901,40102.0
2025-03-10 11:30:00,219.44,221.66,219.43,219.43,30259.0,219.0398,221.2558,219.0298,219.0298,30259.0
2025-03-10 12:00:00,219.64,220.9,219.42,220.47,41913.0,219.2394,220.4971,219.0198,220.0679,41913.0
2025-03-10 12:30:00,220.7,221.17,216.64,217.75,93026.0,220.2975,220.7666,216.2449,217.3529,93026.0
2025-03-10 13:00:00,217.71,217.87,216.84,217.0,76126.0,217.313,217.4727,216.4445,216.6043,76126.0
2025-03-10 13:30:00,217.0,217.01,215.08,215.63,57212.0,216.6043,216.6142,214.6878,215.2367,57212.0
2025-03-10 14:00:00,215.45,216.62,215.19,216.05,92556.0,215.0571,216.2249,214.7976,215.656,92556.0
2025-03-10 14:30:00,216.19,218.35,216.19,217.98,74858.0,215.7957,217.9518,215.7957,217.5825,74858.0
2025-03-10 15:00:00,217.77,222.44,217.26,221.49,139818.0,217.3728,222.0343,216.8638,221.0861,139818.0
2025-03-10 15:30:00,221.49,222.55,219.91,221.38,323498.0,221.0861,222.1441,219.5089,220.9763,323498.0
2025-03-11 09:30:00,219.94,222.66,219.63,222.18,74257.0,219.5389,222.2539,219.2295,221.7748,74257.0
2025-03-11 10:00:00,221.94,222.53,220.0,220.01,39374.0,221.5352,222.1242,219.5988,219.6088,39374.0
2025-03-11 10:30:00,220.09,220.58,219.27,219.37,25534.0,219.6886,220.1777,218.8701,218.9699,25534.0
2025-03-11 11:00:00,219.55,221.68,218.83,220.65,35034.0,219.1496,221.2757,218.4309,220.2476,35034.0
2025-03-11 11:30:00,220.73,222.44,220.53,221.27,16302.0,220.3274,222.0343,220.1278,220.8665,16302.0
2025-03-11 12:00:00,221.24,222.06,220.56,222.06,20612.0,220.8365,221.655,220.1578,221.655,20612.0
2025-03-11 12:30:00,222.0,222.69,221.27,221.91,54390.0,221.5951,222.2839,220.8665,221.5053,54390.0
2025-03-11 13:00:00,222.21,222.21,221.02,221.64,50063.0,221.8047,221.8047,220.6169,221.2358,50063.0
2025-03-11 13:30:00,221.65,223.55,221.54,222.69,38587.0,221.2458,223.1423,221.136,222.2839,38587.0
2025-03-11 14:00:00,222.52,225.37,222.43,225.01,43563.0,222.1142,224.959,222.0243,224.5996,43563.0
2025-03-11 14:30:00,225.01,225.89,224.09,225.71,71890.0,224.5996,225.478,223.6813,225.2984,71890.0
2025-03-11 15:00:00,225.53,225.71,224.32,224.98,60363.0,225.1187,225.2984,223.9109,224.5697,60363.0
2025-03-11 15:30:00,225.04,225.64,224.37,224.7,352253.0,224.6296,225.2285,223.9608,224.2902,352253.0
2025-03-12 09:30:00,227.31,228.84,225.3,226.3,45849.0,226.8954,228.4227,224.8891,225.8873,45849.0
2025-03-12 10:00:00,226.21,227.59,226.07,227.4,56442.0,225.7975,227.1749,225.6577,226.9853,56442.0
2025-03-12 10:30:00,227.14,227.27,226.18,226.99,47429.0,226.7258,226.8555,225.7675,226.576,47429.0
2025-03-12 11:00:00,226.92,226.92,224.94,225.51,34580.0,226.5062,226.5062,224.5298,225.0987,34580.0
2025-03-12 11:30:00,225.62,227.49,225.62,227.36,44719.0,225.2085,227.0751,225.2085,226.9454,44719.0
2025-03-12 12:00:00,227.36,228.75,226.93,228.03,79582.0,226.9454,228.3328,226.5161,227.6141,79582.0
2025-03-12 12:30:00,227.93,228.51,227.02,227.67,42391.0,227.5143,228.0933,226.606,227.2548,42391.0
2025-03-12 13:00:00,227.52,228.37,227.52,228.18,31830.0,227.1051,227.9535,227.1051,227.7639,31830.0
2025-03-12 13:30:00,228.18,228.4,224.76,224.89,19102.0,227.7639,227.9835,224.3501,224.4799,19102.0
2025-03-12 14:00:00,224.83,227.15,224.83,226.96,20137.0,224.42,226.7357,224.42,226.5461,20137.0
2025-03-12 14:30:00,226.96,227.82,226.76,227.49,30940.0,226.5461,227.4045,226.3465,227.0751,30940.0
2025-03-12 15:00:00,227.27,227.53,226.62,227.37,46326.0,226.8555,227.115,226.2067,226.9553,46326.0
2025-03-12 15:30:00,227.3,227.83,226.59,227.17,201738.0,226.8855,227.4145,226.1768,226.7557,201738.0
2025-03-13 09:30:00,226.05,227.97,225.45,225.94,30681.0,225.6377,227.5542,225.0388,225.5279,30681.0
2025-03-13 10:00:00,225.74,227.45,225.73,226.89,23384.0,225.3283,227.0352,225.3183,226.4762,23384.0
2025-03-13 10:30:00,227.16,227.6,225.82,226.41,54484.0,226.7457,227.1849,225.4082,225.9971,54484.0
2025-03-13 11:00:00,226.41,226.67,225.02,225.21,51849.0,225.9971,226.2566,224.6096,224.7993,51849.0
2025-03-13 11:30:00,225.42,225.6,224.43,224.86,25349.0,225.0089,225.1886,224.0207,224.4499,25349.0
2025-03-13 12:00:00,224.79,225.39,224.15,224.84,34823.0,224.38,224.9789,223.7412,224.43,34823.0
2025-03-13 12:30:00,224.7,225.85,224.45,225.25,36186.0,224.2902,225.4381,224.0407,224.8392,36186.0
2025-03-13 13:00:00,225.27,225.62,224.85,225.28,161543.0,224.8592,225.2085,224.4399,224.8691,161543.0
2025-03-13 13:30:00,225.12,225.12,224.0,224.1,59128.0,224.7094,224.7094,223.5915,223.6913,59128.0
2025-03-13 14:00:00,224.13,225.5,224.13,225.32,43524.0,223.7212,225.0887,223.7212,224.9091,43524.0
2025-03-13 14:30:00,225.42,225.51,224.65,225.45,47015.0,225.0089,225.0987,224.2403,225.0388,47015.0
2025-03-13 15:00:00,225.38,225.74,224.77,225.09,61645.0,224.969,225.3283,224.3601,224.6795,61645.0
2025-03-13 15:30:00,225.19,225.81,224.48,225.05,182669.0,224.7793,225.3982,224.0706,224.6396,182669.0
2025-03-14 09:30:00,227.95,228.5,226.44,227.52,39652.0,227.5343,228.0833,226.027,227.1051,39652.0
2025-03-14 10:00:00,227.16,227.71,225.45,226.19,59791.0,226.7457,227.2947,225.0388,225.7775,59791.0
2025-03-14 10:30:00,226.25,228.41,226.24,228.41,17540.0,225.8374,227.9934,225.8274,227.9934,17540.0
2025-03-14 11:00:00,228.53,229.57,228.44,229.06,43986.0,228.1132,229.1513,228.0234,228.6423,43986.0
2025-03-14 11:30:00,229.27,229.53,228.5,229.04,93389.0,228.8519,229.1114,228.0833,228.6223,93389.0
2025-03-14 12:00:00,229.2,229.7,228.36,229.54,49805.0,228.782,229.2811,227.9435,229.1214,49805.0
2025-03-14 12:30:00,229.45,230.69,229.44,230.23,53090.0,229.0315,230.2693,229.0216,229.8101,53090.0
2025-03-14 13:00:00,230.22,230.88,229.89,230.06,24983.0,229.8001,230.4589,229.4707,229.6404,24983.0
2025-03-14 13:30:00,229.99,230.27,229.34,229.95,27426.0,229.5706,229.85,228.9217,229.5306,27426.0
2025-03-14 14:00:00,229.75,230.19,229.56,230.19,34674.0,229.331,229.7702,229.1413,229.7702,34674.0
2025-03-14 14:30:00,230.0,230.64,229.95,230.29,43638.0,229.5805,230.2194,229.5306,229.87,43638.0
2025-03-14 15:00:00,230.29,231.39,230.19,230.85,50128.0,229.87,230.968,229.7702,230.429,50128.0
2025-03-14 15:30:00,230.72,232.26,230.56,231.33,170564.0,230.2992,231.8364,230.1395,230.9081,170564.0
2025-03-17 09:30:00,231.61,234.63,231.61,232.99,27449.0,231.1876,234.2021,231.1876,232.5651,27449.0
2025-03-17 10:00:00,233.03,233.39,231.99,232.81,174620.0,232.605,232.9644,231.5669,232.3854,174620.0
2025-03-17 10:30:00,232.52,234.23,232.34,233.46,32799.0,232.0959,233.8028,231.9163,233.0342,32799.0
2025-03-17 11:00:00,233.46,235.0,233.33,234.54,43318.0,233.0342,234.5714,232.9045,234.1123,43318.0
2025-03-17 11:30:00,234.25,234.39,233.48,233.49,16284.0,233.8228,233.9625,233.0542,233.0642,16284.0
2025-03-17 12:00:00,233.38,234.12,233.14,234.05,24545.0,232.9544,233.693,232.7148,233.6232,24545.0
2025-03-17 12:30:00,234.0,234.29,233.6,234.21,30161.0,233.5732,233.8627,233.174,233.7829,30161.0
2025-03-17 13:00:00,234.19,234.53,233.72,234.26,51868.0,233.7629,234.1023,233.2938,233.8328,51868.0
2025-03-17 13:30:00,234.18,235.29,234.15,234.67,33274.0,233.7529,234.8609,233.723,234.242,33274.0
2025-03-17 14:00:00,234.73,235.31,234.67,235.01,51923.0,234.3019,234.8809,234.242,234.5814,51923.0
2025-03-17 14:30:00,235.01,235.58,234.54,235.58,55257.0,234.5814,235.1504,234.1123,235.1504,55257.0
2025-03-17 15:00:00,235.44,236.42,235.26,236.38,33761.0,235.0106,235.9888,234.8309,235.9489,33761.0
2025-03-17 15:30:00,236.31,236.44,235.07,235.08,132870.0,235.879,236.0088,234.6413,234.6513,132870.0
2025-03-18 09:30:00,235.04,235.91,233.89,234.71,43388.0,234.6114,235.4798,233.4634,234.282,43388.0
2025-03-18 10:00:00,234.82,236.29,234.25,236.24,15952.0,234.3918,235.8591,233.8228,235.8092,15952.0
2025-03-18 10:30:00,236.33,236.89,235.55,235.68,16804.0,235.899,236.458,235.1204,235.2502,16804.0
2025-03-18 11:00:00,235.68,235.68,233.86,234.46,21831.0,235.2502,235.2502,233.4335,234.0324,21831.0
2025-03-18 11:30:00,234.19,234.82,233.94,234.48,33990.0,233.7629,234.3918,233.5134,234.0524,33990.0
2025-03-18 12:00:00,234.47,235.58,234.28,235.58,19729.0,234.0424,235.1504,233.8527,235.1504,19729.0
2025-03-18 12:30:00,235.77,236.02,234.56,235.24,14096.0,235.34,235.5896,234.1322,234.811,14096.0
2025-03-18 13:00:00,235.28,235.91,234.59,235.88,20937.0,234.8509,235.4798,234.1622,235.4498,20937.0
2025-03-18 13:30:00,236.01,236.85,235.94,236.02,18738.0,235.5796,236.418,235.5097,235.5896,18738.0
2025-03-18 14:00:00,236.03,236.48,235.52,235.69,21793.0,235.5995,236.0487,235.0905,235.2602,21793.0
2025-03-18 14:30:00,235.8,236.64,235.76,236.34,22136.0,235.37,236.2084,235.33,235.909,22136.0
2025-03-18 15:00:00,236.34,237.47,236.02,236.9,54855.0,235.909,237.0369,235.5896,236.468,54855.0
2025-03-18 15:30:00,237.11,237.2,235.89,236.73,216991.0,236.6776,236.7674,235.4598,236.2983,216991.0
2025-03-19 09:30:00,238.87,239.4,237.16,238.34,34957.0,238.4344,238.9634,236.7275,237.9053,34957.0
2025-03-19 10:00:00,238.18,240.36,237.93,239.63,29383.0,237.7456,239.9216,237.4961,239.193,29383.0
2025-03-19 10:30:00,239.73,239.78,238.88,239.67,10861.0,239.2928,239.3427,238.4443,239.2329,10861.0
2025-03-19 11:00:00,239.48,240.46,239.2,240.4,13946.0,239.0433,240.0215,238.7638,239.9616,13946.0
2025-03-19 11:30:00,240.25,240.9,240.09,240.59,26703.0,239.8118,240.4607,239.6521,240.1512,26703.0
2025-03-19 12:00:00,240.61,240.98,240.39,240.84,18717.0,240.1712,240.5405,239.9516,240.4008,18717.0
2025-03-19 12:30:00,240.72,240.74,240.0,240.2,22864.0,240.281,240.301,239.5623,239.7619,22864.0
2025-03-19 13:00:00,240.2,240.28,239.09,239.25,23395.0,239.7619,239.8418,238.654,238.8137,23395.0
2025-03-19 13:30:00,239.25,239.62,238.14,238.14,24062.0,238.8137,239.183,237.7057,237.7057,24062.0
2025-03-19 14:00:00,238.0,240.12,237.75,239.86,23147.0,237.566,239.6821,237.3164,239.4226,23147.0
2025-03-19 14:30:00,239.98,241.98,239.93,241.73,44360.0,239.5423,241.5387,239.4924,241.2891,44360.0
2025-03-19 15:00:00,241.79,242.91,241.2,241.55,68406.0,241.349,242.467,240.7601,241.1095,68406.0
2025-03-19 15:30:00,241.71,242.75,241.1,241.25,167266.0,241.2692,242.3073,240.6603,240.81,167266.0
2025-03-20 09:30:00,238.79,242.39,238.79,241.33,31765.0,238.3545,241.9479,238.3545,240.8899,31765.0
2025-03-20 10:00:00,241.3,242.62,241.2,242.32,67567.0,240.8599,242.1775,240.7601,241.8781,67567.0
2025-03-20 10:30:00,242.32,243.55,242.0,242.99,36299.0,241.8781,243.1058,241.5587,242.5469,36299.0
2025-03-20 11:00:00,243.24,244.35,243.0,243.55,25102.0,242.7964,243.9044,242.5568,243.1058,25102.0
2025-03-20 11:30:00,243.39,245.15,243.33,244.41,61554.0,242.9461,244.7029,242.8862,243.9643,61554.0
2025-03-20 12:00:00,244.54,245.49,242.76,242.97,60994.0,244.094,245.0423,242.3173,242.5269,60994.0
2025-03-20 12:30:00,242.97,243.19,240.86,240.87,47094.0,242.5269,242.7465,240.4207,240.4307,47094.0
2025-03-20 13:00:00,240.87,241.47,240.1,240.1,15470.0,240.4307,241.0296,239.6621,239.6621,15470.0
2025-03-20 13:30:00,240.27,240.87,239.99,240.3,22912.0,239.8318,240.4307,239.5523,239.8618,22912.0
2025-03-20 14:00:00,240.4,241.11,240.02,240.1,22660.0,239.9616,240.6703,239.5823,239.6621,22660.0
2025-03-20 14:30:00,240.0,240.21,239.18,239.46,13713.0,239.5623,239.7719,238.7438,239.0233,13713.0
2025-03-20 15:00:00,239.56,240.5,239.45,239.45,15323.0,239.1231,240.0614,239.0133,239.0133,15323.0
2025-03-20 15:30:00,239.44,240.08,238.6,238.72,140944.0,239.0033,239.6422,238.1649,238.2846,140944.0
2025-03-21 09:30:00,236.82,237.7,234.72,235.94,195217.0,236.3881,237.2665,234.2919,235.5097,195217.0
2025-03-21 10:00:00,236.0,236.03,233.01,234.46,59372.0,235.5696,235.5995,232.5851,234.0324,59372.0
2025-03-21 10:30:00,234.69,235.43,234.4,235.43,31046.0,234.262,235.0006,233.9725,235.0006,31046.0
2025-03-21 11:00:00,235.31,235.92,234.52,234.9,27692.0,234.8809,235.4897,234.0923,234.4716,27692.0
2025-03-21 11:30:00,234.9,235.11,232.4,232.5,51007.0,234.4716,234.6812,231.9762,232.076,51007.0
2025-03-21 12:00:00,232.4,235.13,232.32,234.46,41287.0,231.9762,234.7012,231.8963,234.0324,41287.0
2025-03-21 12:30:00,234.31,234.65,233.52,234.51,25512.0,233.8827,234.2221,233.0941,234.0823,25512.0
2025-03-21 13:00:00,234.56,235.67,234.34,234.81,26995.0,234.1322,235.2402,233.9126,234.3818,26995.0
2025-03-21 13:30:00,234.71,235.93,234.41,235.3,14797.0,234.282,235.4997,233.9825,234.8709,14797.0
2025-03-21 14:00:00,235.34,235.35,234.28,234.3,16682.0,234.9108,234.9208,233.8527,233.8727,16682.0
2025-03-21 14:30:00,234.3,234.87,233.87,234.32,36979.0,233.8727,234.4417,233.4435,233.8927,36979.0
2025-03-21 15:00:00,234.37,234.46,233.48,234.46,31821.0,233.9426,234.0324,233.0542,234.0324,31821.0
2025-03-21 15:30:00,234.32,235.58,233.65,234.15,132523.0,233.8927,235.1504,233.2239,233.723,132523.0
2025-03-24 09:30:00,237.56,238.8,236.2,238.13,81486.0,237.1268,238.3645,235.7692,237.6957,81486.0
2025-03-24 10:00:00,238.57,239.14,237.7,239.03,34497.0,238.1349,238.7039,237.2665,238.5941,34497.0
2025-03-24 10:30:00,239.06,239.39,238.7,239.39,17897.0,238.624,238.9534,238.2647,238.9534,17897.0
2025-03-24 11:00:00,239.39,239.39,238.12,238.18,17290.0,238.9534,238.9534,237.6857,237.7456,17290.0
2025-03-24 11:30:00,238.2,239.39,238.19,239.17,14789.0,237.7656,238.9534,237.7556,238.7338,14789.0
2025-03-24 12:00:00,239.17,239.92,239.12,239.19,19805.0,238.7338,239.4825,238.6839,238.7538,19805.0
2025-03-24 12:30:00,238.99,239.24,238.41,238.62,12217.0,238.5541,238.8037,237.9752,238.1848,12217.0
2025-03-24 13:00:00,238.56,238.8,238.23,238.33,10376.0,238.1249,238.3645,237.7955,237.8954,10376.0
2025-03-24 13:30:00,238.43,238.98,238.27,238.82,14307.0,237.9952,238.5442,237.8355,238.3845,14307.0
2025-03-24 14:00:00,238.83,238.86,237.8,238.21,17284.0,238.3944,238.4244,237.3663,237.7756,17284.0
2025-03-24 14:30:00,238.17,239.8,238.1,239.8,15165.0,237.7356,239.3627,237.6658,239.3627,15165.0
2025-03-24 15:00:00,239.67,240.37,239.57,239.87,26278.0,239.2329,239.9316,239.1331,239.4325,26278.0
2025-03-24 15:30:00,239.82,241.57,239.75,240.81,109470.0,239.3826,241.1294,239.3128,240.3708,109470.0
2025-03-25 09:30:00,240.07,241.19,239.37,239.9,11533.0,239.6322,240.7501,238.9335,239.4625,11533.0
2025-03-25 10:00:00,239.39,239.84,237.92,239.21,33597.0,238.9534,239.4026,237.4861,238.7737,33597.0
2025-03-25 10:30:00,239.17,240.4,239.16,240.31,6577.0,238.7338,239.9616,238.7238,239.8717,6577.0
2025-03-25 11:00:00,240.49,240.96,240.4,240.46,6964.0,240.0514,240.5206,239.9616,240.0215,6964.0
2025-03-25 11:30:00,240.46,240.97,239.39,239.39,18542.0,240.0215,240.5305,238.9534,238.9534,18542.0
2025-03-25 12:00:00,239.34,239.78,239.01,239.61,8587.0,238.9035,239.3427,238.5741,239.173,8587.0
2025-03-25 12:30:00,239.56,239.98,239.38,239.85,14895.0,239.1231,239.5423,238.9434,239.4126,14895.0
2025-03-25 13:00:00,240.08,240.7,240.05,240.29,7427.0,239.6422,240.261,239.6122,239.8518,7427.0
2025-03-25 13:30:00,240.37,240.7,239.93,240.1,10414.0,239.9316,240.261,239.4924,239.6621,10414.0
2025-03-25 14:00:00,240.09,240.58,239.9,240.44,9065.0,239.6521,240.1412,239.4625,240.0015,9065.0
2025-03-25 14:30:00,240.44,240.44,239.56,239.78,13204.0,240.0015,240.0015,239.1231,239.3427,13204.0
2025-03-25 15:00:00,239.9,240.47,239.87,239.97,26474.0,239.4625,240.0314,239.4325,239.5324,26474.0
2025-03-25 15:30:00,239.97,241.17,237.98,240.94,109106.0,239.5324,240.7302,237.546,240.5006,109106.0
2025-03-26 09:30:00,241.46,243.3,241.42,241.97,25054.0,241.0196,242.8563,240.9797,241.5287,25054.0
2025-03-26 10:00:00,241.83,242.63,241.45,241.48,16077.0,241.389,242.1875,241.0097,241.0396,16077.0
2025-03-26 10:30:00,241.8,242.47,241.28,241.29,19368.0,241.359,242.0278,240.84,240.85,19368.0
2025-03-26 11:00:00,241.3,241.51,240.31,240.31,18553.0,240.8599,241.0696,239.8717,239.8717,18553.0
2025-03-26 11:30:00,240.45,241.17,239.93,240.18,19868.0,240.0115,240.7302,239.4924,239.742,19868.0
2025-03-26 12:00:00,240.18,241.19,240.17,241.08,20358.0,239.742,240.7501,239.732,240.6403,20358.0
2025-03-26 12:30:00,241.09,241.24,240.08,240.19,14385.0,240.6503,240.8,239.6422,239.752,14385.0
2025-03-26 13:00:00,240.19,240.21,238.8,238.86,20018.0,239.752,239.7719,238.3645,238.4244,20018.0
2025-03-26 13:30:00,238.71,238.9,238.03,238.44,12930.0,238.2747,238.4643,237.5959,238.0051,12930.0
2025-03-26 14:00:00,238.65,238.75,238.09,238.5,10422.0,238.2148,238.3146,237.6558,238.065,10422.0
2025-03-26 14:30:00,238.53,238.67,237.12,237.38,12874.0,238.095,238.2347,236.6876,236.9471,12874.0
2025-03-26 15:00:00,237.49,237.96,236.9,237.3,50115.0,237.0569,237.526,236.468,236.8672,50115.0
2025-03-26 15:30:00,237.49,238.16,236.69,237.05,148968.0,237.0569,237.7257,236.2583,236.6177,148968.0
2025-03-27 09:30:00,236.0,236.06,233.26,235.62,25664.0,235.5696,235.6295,232.8346,235.1903,25664.0
2025-03-27 10:00:00,236.0,238.59,235.4,238.43,42504.0,235.5696,238.1549,234.9707,237.9952,42504.0
2025-03-27 10:30:00,238.18,239.6,238.18,239.21,54410.0,237.7456,239.163,237.7456,238.7737,54410.0
2025-03-27 11:00:00,239.28,239.59,238.7,238.82,55052.0,238.8436,239.1531,238.2647,238.3845,55052.0
2025-03-27 11:30:00,238.8,238.8,237.31,237.59,21690.0,238.3645,238.3645,236.8772,237.1567,21690.0
2025-03-27 12:00:00,237.56,238.45,237.55,237.83,9001.0,237.1268,238.0151,237.1168,237.3963,9001.0
2025-03-27 12:30:00,237.71,238.33,236.82,236.82,20394.0,237.2765,237.8954,236.3881,236.3881,20394.0
2025-03-27 13:00:00,236.96,238.02,236.84,237.35,28691.0,236.5278,237.5859,236.4081,236.9171,28691.0
2025-03-27 13:30:00,237.51,238.0,237.34,237.71,10043.0,237.0768,237.566,236.9072,237.2765,10043.0
2025-03-27 14:00:00,237.76,238.97,237.76,238.2,18731.0,237.3264,238.5342,237.3264,237.7656,18731.0
2025-03-27 14:30:00,238.2,239.0,238.01,238.42,13979.0,237.7656,238.5641,237.5759,237.9852,13979.0
2025-03-27 15:00:00,238.52,239.77,238.52,239.31,34690.0,238.085,239.3327,238.085,238.8736,34690.0
2025-03-27 15:30:00,239.19,239.37,237.55,237.66,168020.0,238.7538,238.9335,237.1168,237.2266,168020.0
2025-03-28 09:30:00,236.82,236.82,233.42,233.42,15192.0,236.3881,236.3881,232.9943,232.9943,15192.0
2025-03-28 10:00:00,233.42,234.49,232.02,232.29,39589.0,232.9943,234.0624,231.5969,231.8664,39589.0
2025-03-28 10:30:00,232.52,233.05,231.61,232.09,15012.0,232.0959,232.625,231.1876,231.6667,15012.0
2025-03-28 11:00:00,232.08,232.25,231.47,231.92,27483.0,231.6567,231.8264,231.0479,231.497,27483.0
2025-03-28 11:30:00,231.81,232.79,231.73,232.19,15052.0,231.3872,232.3655,231.3074,231.7665,15052.0
2025-03-28 12:00:00,232.11,232.61,231.6,231.62,12434.0,231.6867,232.1858,231.1776,231.1976,12434.0
2025-03-28 12:30:00,231.76,232.34,231.48,231.48,16261.0,231.3373,231.9163,231.0578,231.0578,16261.0
2025-03-28 13:00:00,231.42,231.57,230.5,230.5,19087.0,230.998,231.1477,230.0796,230.0796,19087.0
2025-03-28 13:30:00,230.36,231.17,230.21,231.17,16426.0,229.9399,230.7484,229.7902,230.7484,16426.0
2025-03-28 14:00:00,231.27,231.56,230.4,230.77,39383.0,230.8482,231.1377,229.9798,230.3491,39383.0
2025-03-28 14:30:00,230.7,231.09,230.19,231.03,26155.0,230.2793,230.6686,229.7702,230.6087,26155.0
2025-03-28 15:00:00,230.98,231.71,230.73,230.82,36723.0,230.5588,231.2874,230.3092,230.399,36723.0
2025-03-28 15:30:00,230.76,233.18,230.69,232.79,235566.0,230.3392,232.7547,230.2693,232.3655,235566.0
2025-03-31 09:30:00,231.28,231.92,225.0,227.94,54504.0,230.8582,231.497,224.5897,227.5243,54504.0
2025-03-31 10:00:00,227.95,229.79,227.95,227.99,66102.0,227.5343,229.3709,227.5343,227.5742,66102.0
2025-03-31 10:30:00,228.02,230.06,228.01,229.14,35136.0,227.6042,229.6404,227.5942,228.7221,35136.0
2025-03-31 11:00:00,229.34,230.21,229.26,229.72,21272.0,228.9217,229.7902,228.8419,229.3011,21272.0
2025-03-31 11:30:00,229.66,231.49,229.44,231.0,30783.0,229.2412,231.0678,229.0216,230.5787,30783.0
2025-03-31 12:00:00,230.89,231.22,229.24,230.6,49417.0,230.4689,230.7983,228.8219,230.1794,49417.0
2025-03-31 12:30:00,230.35,230.9,230.08,230.34,15042.0,229.9299,230.4789,229.6604,229.9199,15042.0
2025-03-31 13:00:00,230.28,230.98,229.45,230.22,33367.0,229.86,230.5588,229.0315,229.8001,33367.0
2025-03-31 13:30:00,229.96,230.69,229.63,229.64,26427.0,229.5406,230.2693,229.2112,229.2212,26427.0
2025-03-31 14:00:00,229.61,232.6,229.6,231.46,43275.0,229.1913,232.1758,229.1813,231.0379,43275.0
2025-03-31 14:30:00,231.64,232.26,231.31,231.51,68311.0,231.2176,231.8364,230.8882,231.0878,68311.0
2025-03-31 15:00:00,231.65,233.06,231.33,231.6,21555.0,231.2275,232.635,230.9081,231.1776,21555.0
2025-03-31 15:30:00,231.67,234.37,231.59,233.31,263143.0,231.2475,233.9426,231.1676,232.8845,263143.0
2025-04-01 09:30:00,231.53,232.91,229.4,231.51,53390.0,231.1078,232.4852,228.9816,231.0878,53390.0
2025-04-01 10:00:00,230.61,232.0,230.06,231.44,16786.0,230.1894,231.5769,229.6404,231.0179,16786.0
2025-04-01 10:30:00,231.33,234.81,231.1,234.75,42325.0,230.9081,234.3818,230.6785,234.3219,42325.0
2025-04-01 11:00:00,234.53,236.8,234.4,235.43,11985.0,234.1023,236.3681,233.9725,235.0006,11985.0
2025-04-01 11:30:00,235.25,236.12,235.11,235.9,9223.0,234.821,235.6894,234.6812,235.4698,9223.0
2025-04-01 12:00:00,235.99,236.7,235.58,235.59,8649.0,235.5596,236.2683,235.1504,235.1603,8649.0
2025-04-01 12:30:00,235.58,236.0,234.54,235.2,61994.0,235.1504,235.5696,234.1123,234.7711,61994.0
2025-04-01 13:00:00,235.11,235.19,234.17,234.17,11889.0,234.6812,234.7611,233.7429,233.7429,11889.0
2025-04-01 13:30:00,234.58,235.49,234.54,234.64,41295.0,234.1522,235.0605,234.1123,234.2121,41295.0
2025-04-01 14:00:00,234.72,234.72,233.51,234.3,21184.0,234.2919,234.2919,233.0841,233.8727,21184.0
2025-04-01 14:30:00,234.02,235.36,233.89,235.14,18224.0,233.5932,234.9308,233.4634,234.7112,18224.0
2025-04-01 15:00:00,235.09,236.49,235.08,236.14,37523.0,234.6613,236.0587,234.6513,235.7093,37523.0
2025-04-01 15:30:00,236.27,237.56,235.9,237.35,120770.0,235.8391,237.1268,235.4698,236.9171,120770.0
2025-04-02 09:30:00,234.06,239.51,234.06,238.69,26150.0,233.6331,239.0732,233.6331,238.2547,26150.0
2025-04-02 10:00:00,238.12,239.0,236.71,238.01,20475.0,237.6857,238.5641,236.2783,237.5759,20475.0
2025-04-02 10:30:00,238.02,238.38,236.81,238.06,15709.0,237.5859,237.9453,236.3781,237.6258,15709.0
2025-04-02 11:00:00,237.72,238.46,237.32,238.42,13471.0,237.2865,238.0251,236.8872,237.9852,13471.0
2025-04-02 11:30:00,238.35,239.4,238.28,239.39,12110.0,237.9153,238.9634,237.8454,238.9534,12110.0
2025-04-02 12:00:00,239.4,240.61,239.26,240.38,19960.0,238.9634,240.1712,238.8237,239.9416,19960.0
2025-04-02 12:30:00,240.42,241.05,239.82,240.95,15847.0,239.9815,240.6104,239.3826,240.5106,15847.0
2025-04-02 13:00:00,241.13,242.38,241.13,241.24,10086.0,240.6902,241.938,240.6902,240.8,10086.0
2025-04-02 13:30:00,241.44,241.44,239.23,239.94,11006.0,240.9997,240.9997,238.7937,239.5024,11006.0
2025-04-02 14:00:00,239.7,240.19,238.41,238.5,14868.0,239.2629,239.752,237.9752,238.065,14868.0
2025-04-02 14:30:00,238.39,239.87,238.1,238.5,16517.0,237.9552,239.4325,237.6658,238.065,16517.0
2025-04-02 15:00:00,238.7,239.18,238.39,238.97,27935.0,238.2647,238.7438,237.9552,238.5342,27935.0
2025-04-02 15:30:00,238.75,240.66,238.67,240.12,84257.0,238.3146,240.2211,238.2347,239.6821,84257.0
2025-04-03 09:30:00,228.5,233.9,228.5,233.36,79755.0,228.0833,233.4734,228.0833,232.9344,79755.0
2025-04-03 10:00:00,233.49,233.62,230.48,231.55,114216.0,233.0642,233.1939,230.0597,231.1277,114216.0
2025-04-03 10:30:00,231.96,232.88,230.65,231.11,36890.0,231.537,232.4553,230.2294,230.6885,36890.0
2025-04-03 11:00:00,230.75,233.49,230.75,233.43,29946.0,230.3292,233.0642,230.3292,233.0043,29946.0
2025-04-03 11:30:00,232.8,235.65,232.39,235.48,30687.0,232.3754,235.2202,231.9662,235.0505,30687.0
2025-04-03 12:00:00,235.49,238.19,235.48,236.56,51009.0,235.0605,237.7556,235.0505,236.1286,51009.0
2025-04-03 12:30:00,236.56,237.2,235.75,236.11,77826.0,236.1286,236.7674,235.3201,235.6794,77826.0
2025-04-03 13:00:00,236.1,236.63,235.42,236.22,46127.0,235.6694,236.1985,234.9907,235.7892,46127.0
2025-04-03 13:30:00,236.5,236.78,235.69,236.05,103536.0,236.0687,236.3482,235.2602,235.6195,103536.0
2025-04-03 14:00:00,236.25,236.99,235.59,236.73,123669.0,235.8191,236.5578,235.1603,236.2983,123669.0
2025-04-03 14:30:00,236.81,237.62,236.02,236.57,46379.0,236.3781,237.1866,235.5896,236.1386,46379.0
2025-04-03 15:00:00,236.44,237.64,234.87,235.59,112738.0,236.0088,237.2066,234.4417,235.1603,112738.0
2025-04-03 15:30:00,235.58,237.96,235.41,237.13,522406.0,235.1504,237.526,234.9807,236.6975,522406.0
2025-04-04 09:30:00,231.3,234.58,230.01,231.09,109702.0,230.8782,234.1522,229.5905,230.6686,109702.0
2025-04-04 10:00:00,231.09,231.1,227.14,228.44,79115.0,230.6686,230.6785,226.7258,228.0234,79115.0
2025-04-04 10:30:00,228.43,231.0,225.13,230.46,247099.0,228.0134,230.5787,224.7194,230.0397,247099.0
2025-04-04 11:00:00,230.25,235.82,230.06,232.96,247433.0,229.8301,235.3899,229.6404,232.5351,247433.0
2025-04-04 11:30:00,233.01,233.25,228.67,228.67,75658.0,232.5851,232.8246,228.253,228.253,75658.0
2025-04-04 12:00:00,228.87,231.02,228.34,228.34,41115.0,228.4526,230.5987,227.9236,227.9236,41115.0
2025-04-04 12:30:00,228.45,230.01,227.68,229.26,65831.0,228.0334,229.5905,227.2648,228.8419,65831.0
2025-04-04 13:00:00,229.26,230.36,227.37,229.76,71294.0,228.8419,229.9399,226.9553,229.341,71294.0
2025-04-04 13:30:00,229.75,232.81,228.94,232.8,63208.0,229.331,232.3854,228.5225,232.3754,63208.0
2025-04-04 14:00:00,232.98,233.95,229.13,229.37,67299.0,232.5551,233.5233,228.7121,228.9517,67299.0
2025-04-04 14:30:00,229.13,230.23,227.96,229.54,80816.0,228.7121,229.8101,227.5443,229.1214,80816.0
2025-04-04 15:00:00,229.76,231.83,228.69,231.03,115376.0,229.341,231.4072,228.2729,230.6087,115376.0
2025-04-04 15:30:00,230.96,233.08,230.3,230.7,343339.0,230.5388,232.6549,229.88,230.2793,343339.0
2025-04-07 09:30:00,225.68,229.65,219.15,226.75,122952.0,225.2684,229.2312,218.7503,226.3365,122952.0
2025-04-07 10:00:00,226.47,238.44,223.3,227.23,212446.0,226.057,238.0051,222.8928,226.8156,212446.0
2025-04-07 10:30:00,227.16,231.03,225.62,230.14,229252.0,226.7457,230.6087,225.2085,229.7203,229252.0
2025-04-07 11:00:00,229.82,231.99,223.59,226.11,88902.0,229.4009,231.5669,223.1822,225.6976,88902.0
2025-04-07 11:30:00,226.39,229.24,225.75,227.8,96692.0,225.9771,228.8219,225.3383,227.3846,96692.0
2025-04-07 12:00:00,227.98,227.98,224.69,226.59,134337.0,227.5642,227.5642,224.2802,226.1768,134337.0
2025-04-07 12:30:00,226.29,227.52,224.69,225.69,72952.0,225.8773,227.1051,224.2802,225.2784,72952.0
2025-04-07 13:00:00,225.35,229.77,224.09,229.69,70014.0,224.939,229.351,223.6813,229.2711,70014.0
2025-04-07 13:30:00,229.4,231.93,228.3,231.8,62041.0,228.9816,231.507,227.8836,231.3773,62041.0
2025-04-07 14:00:00,231.99,232.67,228.62,228.62,53327.0,231.5669,232.2457,228.2031,228.2031,53327.0
2025-04-07 14:30:00,229.2,231.31,227.91,228.42,70115.0,228.782,230.8882,227.4944,228.0034,70115.0
2025-04-07 15:00:00,228.17,230.36,227.02,227.03,67709.0,227.7539,229.9399,226.606,226.616,67709.0
2025-04-07 15:30:00,226.92,229.72,226.37,228.79,236366.0,226.5062,229.3011,225.9572,228.3727,236366.0
2025-04-08 09:30:00,233.7,236.66,228.88,233.23,50435.0,233.2738,236.2284,228.4626,232.8047,50435.0
2025-04-08 10:00:00,233.47,234.08,231.57,233.11,26544.0,233.0442,233.6531,231.1477,232.6849,26544.0
2025-04-08 10:30:00,233.42,233.42,230.93,231.0,69772.0,232.9943,232.9943,230.5088,230.5787,69772.0
2025-04-08 11:00:00,231.18,231.87,229.21,230.06,62828.0,230.7584,231.4471,228.792,229.6404,62828.0
2025-04-08 11:30:00,230.47,233.33,230.45,231.92,66350.0,230.0497,232.9045,230.0297,231.497,66350.0
2025-04-08 12:00:00,231.91,232.29,229.73,230.28,30479.0,231.4871,231.8664,229.311,229.86,30479.0
2025-04-08 12:30:00,230.63,230.77,227.48,227.75,114730.0,230.2094,230.3491,227.0651,227.3346,114730.0
2025-04-08 13:00:00,227.85,228.96,226.58,226.72,204217.0,227.4345,228.5424,226.1668,226.3065,204217.0
2025-04-08 13:30:00,226.33,229.96,226.31,229.55,100421.0,225.9172,229.5406,225.8973,229.1314,100421.0
2025-04-08 14:00:00,229.17,229.74,227.77,227.8,145572.0,228.7521,229.321,227.3546,227.3846,145572.0
2025-04-08 14:30:00,228.39,230.31,227.3,227.3,52415.0,227.9735,229.89,226.8855,226.8855,52415.0
2025-04-08 15:00:00,227.3,227.31,224.95,226.17,127437.0,226.8855,226.8954,224.5398,225.7575,127437.0
2025-04-08 15:30:00,226.13,226.64,222.44,226.47,284593.0,225.7176,226.2267,222.0343,226.057,284593.0
2025-04-09 09:30:00,224.24,226.1,223.08,224.84,53976.0,223.831,225.6877,222.6732,224.43,53976.0
2025-04-09 10:00:00,224.7,226.06,223.23,223.99,123183.0,224.2902,225.6477,222.8229,223.5815,123183.0
2025-04-09 10:30:00,224.01,225.34,219.39,220.23,124878.0,223.6015,224.929,218.9899,219.8284,124878.0
2025-04-09 11:00:00,220.29,221.68,220.04,220.72,75309.0,219.8883,221.2757,219.6387,220.3175,75309.0
2025-04-09 11:30:00,220.44,221.04,218.87,219.62,110117.0,220.038,220.6369,218.4708,219.2195,110117.0
2025-04-09 12:00:00,219.62,221.59,219.37,221.11,47125.0,219.2195,221.1859,218.9699,220.7068,47125.0
2025-04-09 12:30:00,220.91,223.79,220.9,223.65,40243.0,220.5071,223.3819,220.4971,223.2421,40243.0
2025-04-09 13:00:00,223.72,240.24,222.33,235.8,81143.0,223.312,239.8019,221.9245,235.37,81143.0
2025-04-09 13:30:00,235.53,242.22,235.53,241.51,96196.0,235.1005,241.7783,235.1005,241.0696,96196.0
2025-04-09 14:00:00,242.26,244.08,236.35,239.47,62882.0,241.8182,243.6349,235.919,239.0333,62882.0
2025-04-09 14:30:00,239.43,240.22,235.14,235.81,43201.0,238.9933,239.7819,234.7112,235.3799,43201.0
2025-04-09 15:00:00,235.72,238.4,235.3,236.91,68933.0,235.2901,237.9652,234.8709,236.4779,68933.0
2025-04-09 15:30:00,236.91,240.23,236.05,239.41,262560.0,236.4779,239.7919,235.6195,238.9734,262560.0
2025-04-10 09:30:00,236.15,237.69,233.81,235.53,67641.0,235.7193,237.2565,233.3836,235.1005,67641.0
2025-04-10 10:00:00,235.6,236.26,233.53,234.24,53823.0,235.1703,235.8291,233.1041,233.8128,53823.0
2025-04-10 10:30:00,235.14,238.61,234.74,235.27,59540.0,234.7112,238.1748,234.3119,234.8409,59540.0
2025-04-10 11:00:00,235.27,236.57,233.72,234.22,38296.0,234.8409,236.1386,233.2938,233.7928,38296.0
2025-04-10 11:30:00,233.9,234.2,231.94,232.61,60719.0,233.4734,233.7729,231.517,232.1858,60719.0
2025-04-10 12:00:00,232.26,233.1,229.3,229.67,57331.0,231.8364,232.6749,228.8818,229.2511,57331.0
2025-04-10 12:30:00,229.53,235.05,229.53,234.78,41758.0,229.1114,234.6213,229.1114,234.3518,41758.0
2025-04-10 13:00:00,234.78,236.9,232.2,233.95,15768.0,234.3518,236.468,231.7765,233.5233,15768.0
2025-04-10 13:30:00,233.65,238.86,233.52,237.81,36639.0,233.2239,238.4244,233.0941,237.3763,36639.0
2025-04-10 14:00:00,237.37,238.85,235.97,238.44,29222.0,236.9371,238.4144,235.5397,238.0051,29222.0
2025-04-10 14:30:00,238.43,240.15,236.21,237.42,40047.0,237.9952,239.712,235.7792,236.987,40047.0
2025-04-10 15:00:00,237.22,239.22,235.27,235.27,48054.0,236.7874,238.7837,234.8409,234.8409,48054.0
2025-04-10 15:30:00,235.53,237.1,232.27,235.45,167618.0,235.1005,236.6676,231.8464,235.0206,167618.0
2025-04-11 09:30:00,235.22,240.61,234.66,239.88,51647.0,234.791,240.1712,234.232,239.4425,51647.0
2025-04-11 10:00:00,239.29,241.0,236.19,236.19,41025.0,238.8536,240.5605,235.7593,235.7593,41025.0
2025-04-11 10:30:00,236.19,236.75,234.62,235.29,74026.0,235.7593,236.3182,234.1921,234.8609,74026.0
2025-04-11 11:00:00,235.75,237.97,232.86,234.13,70930.0,235.3201,237.536,232.4353,233.703,70930.0
2025-04-11 11:30:00,234.06,235.17,233.41,234.49,58674.0,233.6331,234.7411,232.9843,234.0624,58674.0
2025-04-11 12:00:00,234.34,236.83,233.45,235.53,55991.0,233.9126,236.3981,233.0243,235.1005,55991.0
2025-04-11 12:30:00,235.74,239.8,235.74,239.03,28867.0,235.3101,239.3627,235.3101,238.5941,28867.0
2025-04-11 13:00:00,239.03,241.3,238.78,239.66,37159.0,238.5941,240.8599,238.3445,239.2229,37159.0
2025-04-11 13:30:00,239.87,243.43,239.43,241.99,39364.0,239.4325,242.986,238.9933,241.5487,39364.0
2025-04-11 14:00:00,242.15,242.74,240.47,240.91,51348.0,241.7084,242.2973,240.0314,240.4706,51348.0
2025-04-11 14:30:00,240.91,242.68,239.82,240.99,27480.0,240.4706,242.2374,239.3826,240.5505,27480.0
2025-04-11 15:00:00,241.19,242.72,241.19,241.79,57022.0,240.7501,242.2773,240.7501,241.349,57022.0
2025-04-11 15:30:00,241.86,242.95,241.4,242.06,148227.0,241.4189,242.5069,240.9598,241.6185,148227.0
2025-04-14 09:30:00,244.42,244.9,242.04,243.79,18739.0,243.9742,244.4534,241.5986,243.3454,18739.0
2025-04-14 10:00:00,243.99,245.71,243.32,244.22,19332.0,243.545,245.2619,242.8762,243.7746,19332.0
2025-04-14 10:30:00,243.98,245.19,243.73,244.46,34432.0,243.535,244.7428,243.2855,244.0142,34432.0
2025-04-14 11:00:00,244.3,244.71,243.62,243.64,12850.0,243.8545,244.2637,243.1757,243.1957,12850.0
2025-04-14 11:30:00,243.68,244.72,241.74,242.2,18472.0,243.2356,244.2737,241.2991,241.7583,18472.0
2025-04-14 12:00:00,242.36,243.05,240.76,241.59,39790.0,241.918,242.6067,240.3209,241.1494,39790.0
2025-04-14 12:30:00,241.8,242.36,241.11,241.22,56048.0,241.359,241.918,240.6703,240.7801,56048.0
2025-04-14 13:00:00,241.38,243.16,240.64,241.03,43178.0,240.9398,242.7165,240.2011,240.5904,43178.0
2025-04-14 13:30:00,241.01,242.39,240.69,242.08,71670.0,240.5705,241.9479,240.251,241.6385,71670.0
2025-04-14 14:00:00,242.4,243.15,241.76,242.86,44050.0,241.9579,242.7066,241.3191,242.4171,44050.0
2025-04-14 14:30:00,242.96,244.0,242.93,243.37,39639.0,242.5169,243.555,242.487,242.9262,39639.0
2025-04-14 15:00:00,243.64,244.59,243.53,243.92,48715.0,243.1957,244.1439,243.0859,243.4752,48715.0
2025-04-14 15:30:00,243.77,244.42,243.24,243.49,126727.0,243.3254,243.9742,242.7964,243.0459,126727.0
2025-04-15 09:30:00,244.5,246.76,243.77,246.76,23465.0,244.0541,246.31,243.3254,246.31,23465.0
2025-04-15 10:00:00,246.61,247.88,245.91,246.78,34832.0,246.1602,247.4279,245.4615,246.3299,34832.0
2025-04-15 10:30:00,246.74,246.95,245.18,246.04,19852.0,246.29,246.4996,244.7329,245.5913,19852.0
2025-04-15 11:00:00,246.35,246.83,245.88,246.06,14196.0,245.9007,246.3798,245.4316,245.6113,14196.0
2025-04-15 11:30:00,246.25,247.0,245.25,246.03,23958.0,245.8009,246.5495,244.8027,245.5813,23958.0
2025-04-15 12:00:00,246.2,246.45,245.41,245.85,9844.0,245.751,246.0005,244.9624,245.4016,9844.0
2025-04-15 12:30:00,246.21,246.22,244.9,245.3,8349.0,245.761,245.771,244.4534,244.8526,8349.0
2025-04-15 13:00:00,245.07,245.6,244.47,244.64,13672.0,244.6231,245.1521,244.0242,244.1938,13672.0
2025-04-15 13:30:00,244.59,244.93,244.17,244.58,10651.0,244.1439,244.4833,243.7247,244.134,10651.0
2025-04-15 14:00:00,244.62,244.84,243.4,243.64,10382.0,244.1739,244.3935,242.9561,243.1957,10382.0
2025-04-15 14:30:00,243.78,244.77,243.78,244.54,9577.0,243.3354,244.3236,243.3354,244.094,9577.0
2025-04-15 15:00:00,244.47,245.02,243.92,244.49,16378.0,244.0242,244.5731,243.4752,244.0441,16378.0
2025-04-15 15:30:00,244.63,245.27,243.69,244.55,89843.0,244.1839,244.8227,243.2456,244.104,89843.0
2025-04-16 09:30:00,242.06,243.9,241.76,241.83,12781.0,241.6185,243.4552,241.3191,241.389,12781.0
2025-04-16 10:00:00,241.5,242.32,240.79,241.57,12588.0,241.0596,241.8781,240.3509,241.1294,12588.0
2025-04-16 10:30:00,241.56,242.23,241.01,241.93,8744.0,241.1195,241.7882,240.5705,241.4888,8744.0
2025-04-16 11:00:00,242.02,243.74,241.73,243.74,21337.0,241.5786,243.2955,241.2891,243.2955,21337.0
2025-04-16 11:30:00,243.53,244.3,242.42,242.43,9762.0,243.0859,243.8545,241.9779,241.9879,9762.0
2025-04-16 12:00:00,242.56,242.98,242.13,242.59,8028.0,242.1176,242.5369,241.6884,242.1476,8028.0
2025-04-16 12:30:00,242.81,243.17,242.2,242.28,7399.0,242.3672,242.7265,241.7583,241.8381,7399.0
2025-04-16 13:00:00,242.29,243.2,242.09,242.71,7929.0,241.8481,242.7565,241.6485,242.2674,7929.0
2025-04-16 13:30:00,242.32,242.32,238.15,238.15,13692.0,241.8781,241.8781,237.7157,237.7157,13692.0
2025-04-16 14:00:00,238.38,240.08,238.1,239.78,12156.0,237.9453,239.6422,237.6658,239.3427,12156.0
2025-04-16 14:30:00,239.95,240.25,238.68,238.75,8498.0,239.5124,239.8118,238.2447,238.3146,8498.0
2025-04-16 15:00:00,238.94,239.13,237.89,238.45,20986.0,238.5042,238.6939,237.4562,238.0151,20986.0
2025-04-16 15:30:00,238.62,240.95,238.47,240.62,59523.0,238.1848,240.5106,238.0351,240.1812,59523.0
2025-04-17 09:30:00,240.16,240.99,239.19,239.68,66019.0,239.722,240.5505,238.7538,239.2429,66019.0
2025-04-17 10:00:00,239.95,240.92,239.36,239.6,48821.0,239.5124,240.4806,238.9235,239.163,48821.0
2025-04-17 10:30:00,239.91,240.62,239.08,239.99,26483.0,239.4725,240.1812,238.644,239.5523,26483.0
2025-04-17 11:00:00,240.2,242.97,240.19,242.01,19970.0,239.7619,242.5269,239.752,241.5686,19970.0
2025-04-17 11:30:00,242.24,242.81,242.14,242.21,12332.0,241.7982,242.3672,241.6984,241.7683,12332.0
2025-04-17 12:00:00,242.56,243.3,241.43,242.75,12510.0,242.1176,242.8563,240.9897,242.3073,12510.0
2025-04-17 12:30:00,242.6,243.76,242.44,243.49,16429.0,242.1576,243.3154,241.9979,243.0459,16429.0
2025-04-17 13:00:00,243.63,243.63,241.47,241.81,18543.0,243.1857,243.1857,241.0296,241.369,18543.0
2025-04-17 13:30:00,241.81,242.93,241.8,242.71,14489.0,241.369,242.487,241.359,242.2674,14489.0
2025-04-17 14:00:00,242.52,243.02,242.34,242.46,13744.0,242.0777,242.5768,241.898,242.0178,13744.0
2025-04-17 14:30:00,242.54,243.18,242.47,242.49,16182.0,242.0977,242.7365,242.0278,242.0478,16182.0
2025-04-17 15:00:00,242.49,242.62,241.77,242.01,11387.0,242.0478,242.1775,241.3291,241.5686,11387.0
2025-04-17 15:30:00,242.06,242.76,241.54,242.08,45661.0,241.6185,242.3173,241.0995,241.6385,45661.0
2025-04-21 09:30:00,240.19,240.39,238.46,239.09,8880.0,239.752,239.9516,238.0251,238.654,8880.0
2025-04-21 10:00:00,239.28,239.51,237.22,238.24,29141.0,238.8436,239.0732,236.7874,237.8055,29141.0
2025-04-21 10:30:00,238.03,238.14,235.71,235.82,13488.0,237.5959,237.7057,235.2801,235.3899,13488.0
2025-04-21 11:00:00,235.91,236.03,234.58,234.86,18625.0,235.4798,235.5995,234.1522,234.4317,18625.0
2025-04-21 11:30:00,234.87,234.87,232.67,233.23,12182.0,234.4417,234.4417,232.2457,232.8047,12182.0
2025-04-21 12:00:00,233.09,234.27,233.08,233.75,21791.0,232.6649,233.8428,232.6549,233.3237,21791.0
2025-04-21 12:30:00,234.06,234.71,233.3,233.36,6429.0,233.6331,234.282,232.8745,232.9344,6429.0
2025-04-21 13:00:00,233.19,233.58,232.46,233.09,14346.0,232.7647,233.154,232.0361,232.6649,14346.0
2025-04-21 13:30:00,233.13,233.73,232.29,232.31,11881.0,232.7048,233.3037,231.8664,231.8863,11881.0
2025-04-21 14:00:00,232.31,232.75,231.9,232.74,9202.0,231.8863,232.3255,231.4771,232.3155,9202.0
2025-04-21 14:30:00,232.62,232.94,231.76,231.8,13969.0,232.1958,232.5152,231.3373,231.3773,13969.0
2025-04-21 15:00:00,231.84,233.05,231.83,232.75,14067.0,231.4172,232.625,231.4072,232.3255,14067.0
2025-04-21 15:30:00,232.75,234.42,232.42,234.16,93357.0,232.3255,233.9925,231.9961,233.733,93357.0
2025-04-22 09:30:00,238.53,238.53,236.88,237.77,23124.0,238.095,238.095,236.448,237.3364,23124.0
2025-04-22 10:00:00,237.81,237.94,237.21,237.49,10587.0,237.3763,237.5061,236.7774,237.0569,10587.0
2025-04-22 10:30:00,237.69,238.42,237.41,237.79,7218.0,237.2565,237.9852,236.977,237.3563,7218.0
2025-04-22 11:00:00,237.71,239.29,237.7,239.04,9600.0,237.2765,238.8536,237.2665,238.6041,9600.0
2025-04-22 11:30:00,239.0,239.69,238.25,239.55,11393.0,238.5641,239.2529,237.8155,239.1131,11393.0
2025-04-22 12:00:00,239.61,240.92,239.6,240.65,18266.0,239.173,240.4806,239.163,240.2111,18266.0
2025-04-22 12:30:00,240.52,240.78,239.91,240.12,9266.0,240.0814,240.3409,239.4725,239.6821,9266.0
2025-04-22 13:00:00,240.26,240.79,238.26,238.26,30212.0,239.8218,240.3509,237.8255,237.8255,30212.0
2025-04-22 13:30:00,238.25,238.82,237.95,238.66,8807.0,237.8155,238.3845,237.516,238.2247,8807.0
2025-04-22 14:00:00,238.56,241.0,238.53,240.83,29828.0,238.1249,240.5605,238.095,240.3908,29828.0
2025-04-22 14:30:00,240.82,241.44,240.67,241.25,10390.0,240.3808,240.9997,240.2311,240.81,10390.0
2025-04-22 15:00:00,241.25,241.42,240.4,240.74,13255.0,240.81,240.9797,239.9616,240.301,13255.0
2025-04-22 15:30:00,240.72,241.31,240.1,240.57,94148.0,240.281,240.8699,239.6621,240.1313,94148.0
2025-04-23 09:30:00,246.21,249.96,246.21,247.76,37699.0,245.761,249.5041,245.761,247.3082,37699.0
2025-04-23 10:00:00,248.29,248.71,247.1,248.11,41322.0,247.8372,248.2564,246.6494,247.6575,41322.0
2025-04-23 10:30:00,248.32,249.27,248.17,248.47,14417.0,247.8671,248.8154,247.7174,248.0169,14417.0
2025-04-23 11:00:00,248.65,248.82,246.13,247.13,51725.0,248.1965,248.3662,245.6811,246.6793,51725.0
2025-04-23 11:30:00,247.14,247.33,245.38,245.79,26613.0,246.6893,246.8789,244.9325,245.3417,26613.0
2025-04-23 12:00:00,245.95,246.17,244.54,245.52,15889.0,245.5015,245.7211,244.094,245.0722,15889.0
2025-04-23 12:30:00,245.54,246.42,245.43,246.15,7128.0,245.0922,245.9706,244.9824,245.7011,7128.0
2025-04-23 13:00:00,246.26,247.59,245.6,246.89,25058.0,245.8109,247.1385,245.1521,246.4397,25058.0
2025-04-23 13:30:00,246.96,247.04,245.26,245.76,11117.0,246.5096,246.5895,244.8127,245.3118,11117.0
2025-04-23 14:00:00,245.84,246.28,245.16,245.21,12035.0,245.3917,245.8309,244.7129,244.7628,12035.0
2025-04-23 14:30:00,245.54,245.77,244.06,244.82,14565.0,245.0922,245.3218,243.6149,244.3735,14565.0
2025-04-23 15:00:00,244.81,245.13,243.81,244.03,14574.0,244.3635,244.6829,243.3654,243.585,14574.0
2025-04-23 15:30:00,244.2,245.31,243.53,244.52,62541.0,243.7546,244.8626,243.0859,244.0741,62541.0
2025-04-24 09:30:00,243.73,245.01,242.72,245.01,16601.0,243.2855,244.5632,242.2773,244.5632,16601.0
2025-04-24 10:00:00,244.92,246.64,244.64,246.5,19936.0,244.4733,246.1902,244.1938,246.0505,19936.0
2025-04-24 10:30:00,246.48,247.39,246.47,247.03,13467.0,246.0305,246.9388,246.0205,246.5795,13467.0
2025-04-24 11:00:00,247.09,248.0,246.65,246.83,18921.0,246.6394,247.5477,246.2002,246.3798,18921.0
2025-04-24 11:30:00,246.77,247.17,246.47,246.74,5261.0,246.32,246.7192,246.0205,246.29,5261.0
2025-04-24 12:00:00,246.96,248.19,246.8,247.49,19308.0,246.5096,247.7374,246.3499,247.0386,19308.0
2025-04-24 12:30:00,247.6,248.35,247.38,248.01,36556.0,247.1484,247.8971,246.9288,247.5577,36556.0
2025-04-24 13:00:00,248.01,248.96,247.76,248.65,36962.0,247.5577,248.506,247.3082,248.1965,36962.0
2025-04-24 13:30:00,248.68,249.06,248.56,248.91,9223.0,248.2265,248.6058,248.1067,248.4561,9223.0
2025-04-24 14:00:00,248.91,249.35,248.22,248.91,24069.0,248.4561,248.8953,247.7673,248.4561,24069.0
2025-04-24 14:30:00,249.14,249.68,248.9,249.68,19211.0,248.6856,249.2247,248.4461,249.2247,19211.0
2025-04-24 15:00:00,249.49,249.75,248.6,249.22,49212.0,249.035,249.2945,248.1466,248.7655,49212.0
2025-04-24 15:30:00,249.13,250.24,248.28,249.51,106092.0,248.6757,249.7836,247.8272,249.055,106092.0
2025-04-25 09:30:00,249.24,249.24,246.95,247.21,29274.0,248.7855,248.7855,246.4996,246.7592,29274.0
2025-04-25 10:00:00,247.55,248.23,245.87,246.1,28554.0,247.0985,247.7773,245.4216,245.6512,28554.0
2025-04-25 10:30:00,246.37,247.6,245.81,247.27,16634.0,245.9207,247.1484,245.3617,246.819,16634.0
2025-04-25 11:00:00,247.09,248.11,247.02,247.28,10575.0,246.6394,247.6575,246.5695,246.829,10575.0
2025-04-25 11:30:00,247.3,247.64,246.79,247.47,9177.0,246.849,247.1884,246.3399,247.0187,9177.0
2025-04-25 12:00:00,247.37,247.89,247.29,247.71,15688.0,246.9189,247.4379,246.839,247.2582,15688.0
2025-04-25 12:30:00,247.78,247.96,247.07,247.43,20826.0,247.3281,247.5078,246.6194,246.9788,20826.0
2025-04-25 13:00:00,247.46,248.08,247.19,247.8,12713.0,247.0087,247.6276,246.7392,247.3481,12713.0
2025-04-25 13:30:00,247.49,248.17,246.11,246.45,8788.0,247.0386,247.7174,245.6612,246.0005,8788.0
2025-04-25 14:00:00,246.27,247.14,246.26,246.9,28985.0,245.8209,246.6893,245.8109,246.4497,28985.0
2025-04-25 14:30:00,246.9,247.08,245.85,245.85,18752.0,246.4497,246.6294,245.4016,245.4016,18752.0
2025-04-25 15:00:00,246.02,246.9,245.91,246.41,15500.0,245.5713,246.4497,245.4615,245.9606,15500.0
2025-04-25 15:30:00,246.42,247.26,245.44,246.93,59772.0,245.9706,246.8091,244.9924,246.4797,59772.0
2025-04-28 09:30:00,246.98,247.36,245.31,245.38,34880.0,246.5296,246.9089,244.8626,244.9325,34880.0
2025-04-28 10:00:00,245.79,246.55,245.54,245.89,20192.0,245.3417,246.1004,245.0922,245.4416,20192.0
2025-04-28 10:30:00,246.05,247.21,245.76,246.88,23759.0,245.6013,246.7592,245.3118,246.4298,23759.0
2025-04-28 11:00:00,246.99,247.08,245.46,245.46,10200.0,246.5396,246.6294,245.0123,245.0123,10200.0
2025-04-28 11:30:00,245.31,245.97,245.03,245.48,8194.0,244.8626,245.5214,244.5831,245.0323,8194.0
2025-04-28 12:00:00,245.44,245.48,243.76,244.61,7543.0,244.9924,245.0323,243.3154,244.1639,7543.0
2025-04-28 12:30:00,244.41,244.78,243.93,244.33,13025.0,243.9643,244.3336,243.4851,243.8844,13025.0
2025-04-28 13:00:00,244.02,244.37,243.03,244.14,31106.0,243.575,243.9243,242.5868,243.6948,31106.0
2025-04-28 13:30:00,244.18,244.66,243.53,244.66,10404.0,243.7347,244.2138,243.0859,244.2138,10404.0
2025-04-28 14:00:00,244.55,244.55,243.81,244.42,8695.0,244.104,244.104,243.3654,243.9742,8695.0
2025-04-28 14:30:00,244.34,245.0,244.33,244.38,11858.0,243.8944,244.5532,243.8844,243.9343,11858.0
2025-04-28 15:00:00,244.36,244.95,244.2,244.87,22078.0,243.9144,244.5033,243.7546,244.4234,22078.0
2025-04-28 15:30:00,244.97,245.71,243.58,245.3,126718.0,244.5232,245.2619,243.1358,244.8526,126718.0
2025-04-29 09:30:00,245.19,246.71,243.53,245.15,17306.0,244.7428,246.2601,243.0859,244.7029,17306.0
2025-04-29 10:00:00,245.15,245.41,241.91,242.03,58356.0,244.7029,244.9624,241.4688,241.5886,58356.0
2025-04-29 10:30:00,242.22,245.16,242.21,245.1,15785.0,241.7783,244.7129,241.7683,244.653,15785.0
2025-04-29 11:00:00,245.09,245.65,244.89,245.56,12359.0,244.643,245.202,244.4434,245.1122,12359.0
2025-04-29 11:30:00,245.47,245.47,244.59,244.97,20619.0,245.0223,245.0223,244.1439,244.5232,20619.0
2025-04-29 12:00:00,244.97,245.96,244.89,245.44,10012.0,244.5232,245.5114,244.4434,244.9924,10012.0
2025-04-29 12:30:00,245.38,245.68,244.27,244.66,14713.0,244.9325,245.2319,243.8245,244.2138,14713.0
2025-04-29 13:00:00,244.65,245.81,244.65,245.8,30363.0,244.2038,245.3617,244.2038,245.3517,30363.0
2025-04-29 13:30:00,245.77,246.75,245.77,246.49,23774.0,245.3218,246.3,245.3218,246.0405,23774.0
2025-04-29 14:00:00,246.54,246.9,245.89,246.09,20918.0,246.0904,246.4497,245.4416,245.6412,20918.0
2025-04-29 14:30:00,246.13,246.27,245.4,246.05,39764.0,245.6811,245.8209,244.9525,245.6013,39764.0
2025-04-29 15:00:00,246.04,246.2,245.38,245.71,57404.0,245.5913,245.751,244.9325,245.2619,57404.0
2025-04-29 15:30:00,245.69,246.0,244.6,245.27,203714.0,245.2419,245.5514,244.1539,244.8227,203714.0
2025-04-30 09:30:00,253.0,256.35,247.6,252.09,165564.0,252.5386,255.8825,247.1484,251.6303,165564.0
2025-04-30 10:00:00,252.25,254.16,250.76,252.42,76091.0,251.79,253.6965,250.3027,251.9597,76091.0
2025-04-30 10:30:00,252.53,255.76,251.37,255.21,82778.0,252.0695,255.2936,250.9116,254.7446,82778.0
2025-04-30 11:00:00,255.21,259.03,254.39,257.69,114084.0,254.7446,258.5576,253.9261,257.22,114084.0
2025-04-30 11:30:00,257.69,258.92,257.43,258.8,58022.0,257.22,258.4478,256.9605,258.328,58022.0
2025-04-30 12:00:00,258.8,260.89,258.8,260.33,83511.0,258.328,260.4142,258.328,259.8552,83511.0
2025-04-30 12:30:00,260.32,260.53,259.34,260.34,55667.0,259.8452,260.0549,258.867,259.8652,55667.0
2025-04-30 13:00:00,260.3,261.94,260.05,261.81,79436.0,259.8253,261.4623,259.5757,261.3325,79436.0
2025-04-30 13:30:00,261.75,262.13,261.13,261.94,44702.0,261.2726,261.6519,260.6538,261.4623,44702.0
2025-04-30 14:00:00,261.84,262.49,260.9,261.25,49041.0,261.3625,262.0113,260.4242,260.7736,49041.0
2025-04-30 14:30:00,261.23,261.28,259.0,259.02,39674.0,260.7536,260.8035,258.5277,258.5476,39674.0
2025-04-30 15:00:00,259.19,260.73,258.35,260.06,76123.0,258.7173,260.2545,257.8788,259.5857,76123.0
2025-04-30 15:30:00,260.09,263.97,259.89,262.38,237224.0,259.6157,263.4886,259.416,261.9015,237224.0
2025-05-01 09:30:00,264.01,265.96,262.99,263.74,68028.0,263.5285,265.475,262.5104,263.259,68028.0
2025-05-01 10:00:00,263.82,265.82,263.74,264.77,59295.0,263.3389,265.3352,263.259,264.2871,59295.0
2025-05-01 10:30:00,264.76,266.37,264.18,265.69,44464.0,264.2771,265.8842,263.6982,265.2055,44464.0
2025-05-01 11:00:00,265.69,265.69,263.67,264.69,37277.0,265.2055,265.2055,263.1891,264.2073,37277.0
2025-05-01 11:30:00,264.69,264.93,263.39,263.66,43895.0,264.2073,264.4468,262.9096,263.1792,43895.0
2025-05-01 12:00:00,263.85,264.12,263.16,263.96,75422.0,263.3688,263.6383,262.6801,263.4786,75422.0
2025-05-01 12:30:00,263.96,264.76,263.86,263.88,16924.0,263.4786,264.2771,263.3788,263.3988,16924.0
2025-05-01 13:00:00,264.06,264.69,263.83,264.23,28567.0,263.5784,264.2073,263.3488,263.7481,28567.0
2025-05-01 13:30:00,264.16,264.19,263.25,263.36,43562.0,263.6782,263.7082,262.7699,262.8797,43562.0
2025-05-01 14:00:00,263.49,264.09,262.71,263.19,41830.0,263.0095,263.6084,262.2309,262.71,41830.0
2025-05-01 14:30:00,263.2,264.06,263.11,263.63,18834.0,262.72,263.5784,262.6302,263.1492,18834.0
2025-05-01 15:00:00,263.62,264.67,263.42,264.6,40676.0,263.1392,264.1873,262.9396,264.1174,40676.0
2025-05-01 15:30:00,264.62,265.36,263.44,263.73,247798.0,264.1374,264.8761,262.9596,263.249,247798.0
2025-05-02 09:30:00,265.0,266.54,264.82,266.08,26471.0,264.5167,266.0539,264.337,265.5947,26471.0
2025-05-02 10:00:00,266.09,267.84,266.01,267.69,10698.0,265.6047,267.3515,265.5249,267.2018,10698.0
2025-05-02 10:30:00,267.63,268.8,267.29,267.69,21245.0,267.1419,268.3098,266.8025,267.2018,21245.0
2025-05-02 11:00:00,267.61,267.77,266.15,266.86,18065.0,267.122,267.2817,265.6646,266.3733,18065.0
2025-05-02 11:30:00,266.6,268.1,266.59,267.72,16163.0,266.1138,267.6111,266.1038,267.2318,16163.0
2025-05-02 12:00:00,267.94,268.92,267.81,268.73,30562.0,267.4513,268.4296,267.3216,268.2399,30562.0
2025-05-02 12:30:00,268.74,268.91,267.41,267.81,40419.0,268.2499,268.4196,266.9223,267.3216,40419.0
2025-05-02 13:00:00,267.6,268.0,266.58,266.84,19766.0,267.112,267.5112,266.0938,266.3534,19766.0
2025-05-02 13:30:00,266.64,267.65,266.64,267.36,15467.0,266.1537,267.1619,266.1537,266.8724,15467.0
2025-05-02 14:00:00,267.36,267.55,266.75,267.0,40401.0,266.8724,267.0621,266.2635,266.5131,40401.0
2025-05-02 14:30:00,266.94,267.26,266.43,267.0,35325.0,266.4532,266.7726,265.9441,266.5131,35325.0
2025-05-02 15:00:00,266.82,267.48,266.58,267.39,28562.0,266.3334,266.9922,266.0938,266.9024,28562.0
2025-05-02 15:30:00,267.39,267.95,266.33,267.19,200539.0,266.9024,267.4613,265.8443,266.7027,200539.0
2025-05-05 09:30:00,266.15,269.0,263.67,268.53,27295.0,265.6646,268.5094,263.1891,268.0403,27295.0
2025-05-05 10:00:00,268.99,270.26,268.56,269.46,36957.0,268.4994,269.7671,268.0702,268.9686,36957.0
2025-05-05 10:30:00,269.5,271.42,269.48,271.0,29690.0,269.0085,270.925,268.9885,270.5058,29690.0
2025-05-05 11:00:00,271.04,271.27,269.98,270.79,17202.0,270.5457,270.7753,269.4876,270.2962,17202.0
2025-05-05 11:30:00,270.81,271.1,270.24,271.1,15564.0,270.3161,270.6056,269.7472,270.6056,15564.0
2025-05-05 12:00:00,271.1,271.15,270.5,270.54,20513.0,270.6056,270.6555,270.0067,270.0466,20513.0
2025-05-05 12:30:00,270.56,271.84,270.44,271.63,28493.0,270.0666,271.3442,269.9468,271.1346,28493.0
2025-05-05 13:00:00,271.77,271.77,270.8,271.0,21005.0,271.2744,271.2744,270.3061,270.5058,21005.0
2025-05-05 13:30:00,271.0,271.97,271.0,271.73,18078.0,270.5058,271.474,270.5058,271.2344,18078.0
2025-05-05 14:00:00,271.7,271.86,271.41,271.83,13576.0,271.2045,271.3642,270.915,271.3343,13576.0
2025-05-05 14:30:00,271.95,272.09,270.95,271.28,25622.0,271.454,271.5938,270.4559,270.7853,25622.0
2025-05-05 15:00:00,271.24,271.27,270.24,270.59,23340.0,270.7453,270.7753,269.7472,270.0965,23340.0
2025-05-05 15:30:00,270.51,270.99,270.04,270.1,97845.0,270.0167,270.4958,269.5475,269.6074,97845.0
2025-05-06 09:30:00,265.09,268.29,265.0,267.48,22520.0,264.6065,267.8007,264.5167,266.9922,22520.0
2025-05-06 10:00:00,267.26,269.07,266.59,268.76,33025.0,266.7726,268.5793,266.1038,268.2699,33025.0
2025-05-06 10:30:00,268.9,268.9,267.93,268.2,11447.0,268.4096,268.4096,267.4414,267.7109,11447.0
2025-05-06 11:00:00,268.33,269.46,268.3,269.07,9703.0,267.8406,268.9686,267.8107,268.5793,9703.0
2025-05-06 11:30:00,269.44,269.53,268.33,268.5,7385.0,268.9486,269.0384,267.8406,268.0103,7385.0
2025-05-06 12:00:00,268.66,269.92,268.57,268.86,15925.0,268.17,269.4277,268.0802,268.3697,15925.0
2025-05-06 12:30:00,269.08,269.21,267.38,267.38,11864.0,268.5893,268.719,266.8924,266.8924,11864.0
2025-05-06 13:00:00,267.62,268.8,267.62,268.38,15068.0,267.1319,268.3098,267.1319,267.8905,15068.0
2025-05-06 13:30:00,268.48,268.76,267.19,267.85,17365.0,267.9904,268.2699,266.7027,267.3615,17365.0
2025-05-06 14:00:00,267.83,268.98,267.83,268.98,12705.0,267.3416,268.4895,267.3416,268.4895,12705.0
2025-05-06 14:30:00,269.2,269.44,268.59,269.24,8891.0,268.7091,268.9486,268.1002,268.749,8891.0
2025-05-06 15:00:00,269.06,269.17,268.23,268.23,18869.0,268.5693,268.6791,267.7408,267.7408,18869.0
2025-05-06 15:30:00,268.35,268.68,267.12,267.19,63984.0,267.8606,268.19,266.6328,266.7027,63984.0
2025-05-07 09:30:00,268.42,268.74,266.46,267.51,32263.0,267.9305,268.2499,265.974,267.0221,32263.0
2025-05-07 10:00:00,267.68,268.08,266.72,267.12,10023.0,267.1918,267.5911,266.2336,266.6328,10023.0
2025-05-07 10:30:00,267.12,267.37,266.57,267.13,9353.0,266.6328,266.8824,266.0838,266.6428,9353.0
2025-05-07 11:00:00,266.99,267.27,266.54,267.14,9588.0,266.5031,266.7826,266.0539,266.6528,9588.0
2025-05-07 11:30:00,267.18,267.91,266.68,267.11,25745.0,266.6927,267.4214,266.1936,266.6229,25745.0
2025-05-07 12:00:00,267.13,267.4,265.54,265.54,17666.0,266.6428,266.9123,265.0557,265.0557,17666.0
2025-05-07 12:30:00,265.78,267.46,265.77,267.12,6777.0,265.2953,266.9722,265.2853,266.6328,6777.0
2025-05-07 13:00:00,267.26,267.54,266.82,266.82,6274.0,266.7726,267.0521,266.3334,266.3334,6274.0
2025-05-07 13:30:00,266.8,267.1,265.57,266.01,5052.0,266.3134,266.6129,265.0857,265.5249,5052.0
2025-05-07 14:00:00,266.28,266.42,264.87,265.49,19899.0,265.7944,265.9341,264.3869,265.0058,19899.0
2025-05-07 14:30:00,265.72,267.07,265.67,267.0,11948.0,265.2354,266.5829,265.1855,266.5131,11948.0
2025-05-07 15:00:00,266.78,266.84,265.2,265.2,11783.0,266.2935,266.3534,264.7163,264.7163,11783.0
2025-05-07 15:30:00,265.24,266.99,265.12,265.73,56543.0,264.7563,266.5031,264.6365,265.2454,56543.0
2025-05-08 09:30:00,267.73,268.27,266.84,267.82,16743.0,267.2417,267.7807,266.3534,267.3316,16743.0
2025-05-08 10:00:00,268.01,268.06,266.8,267.61,14321.0,267.5212,267.5711,266.3134,267.122,14321.0
2025-05-08 10:30:00,267.55,268.13,266.76,267.31,7063.0,267.0621,267.641,266.2735,266.8225,7063.0
2025-05-08 11:00:00,267.27,269.52,267.05,269.52,13910.0,266.7826,269.0285,266.563,269.0285,13910.0
2025-05-08 11:30:00,269.03,270.39,268.98,270.32,7817.0,268.5394,269.8969,268.4895,269.827,7817.0
2025-05-08 12:00:00,270.33,270.92,270.07,270.12,11647.0,269.837,270.4259,269.5775,269.6274,11647.0
2025-05-08 12:30:00,270.12,271.02,270.09,270.87,8465.0,269.6274,270.5257,269.5974,270.376,8465.0
2025-05-08 13:00:00,271.0,271.08,268.98,269.22,25599.0,270.5058,270.5856,268.4895,268.729,25599.0
2025-05-08 13:30:00,269.17,269.56,268.77,268.78,10106.0,268.6791,269.0684,268.2798,268.2898,10106.0
2025-05-08 14:00:00,268.95,269.45,268.68,269.23,8014.0,268.4595,268.9586,268.19,268.739,8014.0
2025-05-08 14:30:00,269.32,270.18,269.32,269.6,13700.0,268.8288,269.6873,268.8288,269.1083,13700.0
2025-05-08 15:00:00,269.55,270.03,269.01,270.01,10571.0,269.0584,269.5375,268.5194,269.5176,10571.0
2025-05-08 15:30:00,269.98,270.5,268.16,268.26,63331.0,269.4876,270.0067,267.6709,267.7708,63331.0
2025-05-09 09:30:00,268.72,269.69,268.09,269.43,9740.0,268.2299,269.1982,267.6011,268.9386,9740.0
2025-05-09 10:00:00,269.57,269.84,267.24,267.26,8580.0,269.0784,269.3479,266.7526,266.7726,8580.0
2025-05-09 10:30:00,267.26,267.82,266.83,267.69,17831.0,266.7726,267.3316,266.3434,267.2018,17831.0
2025-05-09 11:00:00,267.71,268.23,267.46,268.23,7316.0,267.2218,267.7408,266.9722,267.7408,7316.0
2025-05-09 11:30:00,268.09,268.4,267.61,268.15,6902.0,267.6011,267.9105,267.122,267.661,6902.0
2025-05-09 12:00:00,268.25,268.54,267.83,268.44,11361.0,267.7608,268.0503,267.3416,267.9504,11361.0
2025-05-09 12:30:00,268.44,268.98,268.38,268.63,18494.0,267.9504,268.4895,267.8905,268.1401,18494.0
2025-05-09 13:00:00,268.65,269.41,268.54,269.41,11706.0,268.1601,268.9187,268.0503,268.9187,11706.0
2025-05-09 13:30:00,269.42,269.74,269.23,269.71,10715.0,268.9287,269.2481,268.739,269.2181,10715.0
2025-05-09 14:00:00,269.75,269.77,269.16,269.35,13862.0,269.258,269.278,268.6691,268.8588,13862.0
2025-05-09 14:30:00,269.31,269.7,269.31,269.66,5964.0,268.8189,269.2081,268.8189,269.1682,5964.0
2025-05-09 15:00:00,269.63,270.0,269.45,269.56,13384.0,269.1383,269.5076,268.9586,269.0684,13384.0
2025-05-09 15:30:00,269.45,269.76,268.75,269.76,66515.0,268.9586,269.268,268.2599,269.268,66515.0
2025-05-12 09:30:00,278.12,278.14,275.23,275.46,38247.0,277.6128,277.6327,274.7281,274.9576,38247.0
2025-05-12 10:00:00,275.67,276.19,271.8,272.13,87756.0,275.1673,275.6863,271.3043,271.6337,87756.0
2025-05-12 10:30:00,271.88,273.06,271.22,272.56,30189.0,271.3842,272.562,270.7254,272.0629,30189.0
2025-05-12 11:00:00,272.59,272.61,270.67,271.42,12777.0,272.0929,272.1128,270.1764,270.925,12777.0
2025-05-12 11:30:00,271.43,271.94,271.34,271.61,50099.0,270.935,271.4441,270.8451,271.1147,50099.0
2025-05-12 12:00:00,271.5,271.96,271.05,271.4,34293.0,271.0049,271.464,270.5557,270.905,34293.0
2025-05-12 12:30:00,271.4,273.4,271.4,272.84,12601.0,270.905,272.9014,270.905,272.3424,12601.0
2025-05-12 13:00:00,272.7,273.08,272.29,272.57,44376.0,272.2027,272.582,271.7934,272.0729,44376.0
2025-05-12 13:30:00,272.53,273.39,272.52,273.12,36464.0,272.033,272.8914,272.023,272.6219,36464.0
2025-05-12 14:00:00,273.27,273.51,272.63,273.17,55684.0,272.7716,273.0112,272.1328,272.6718,55684.0
2025-05-12 14:30:00,273.15,273.38,272.42,272.42,30306.0,272.6518,272.8814,271.9232,271.9232,30306.0
2025-05-12 15:00:00,272.43,273.11,272.43,272.8,30172.0,271.9332,272.6119,271.9332,272.3025,30172.0
2025-05-12 15:30:00,272.79,272.96,271.18,272.36,178090.0,272.2925,272.4622,270.6854,271.8633,178090.0
2025-05-13 09:30:00,272.77,273.67,272.4,273.07,25336.0,272.2725,273.1709,271.9032,272.572,25336.0
2025-05-13 10:00:00,273.08,273.72,272.44,273.39,34979.0,272.582,273.2208,271.9431,272.8914,34979.0
2025-05-13 10:30:00,273.2,273.34,272.04,272.36,24176.0,272.7018,272.8415,271.5439,271.8633,24176.0
2025-05-13 11:00:00,272.35,273.25,272.27,273.01,42121.0,271.8533,272.7517,271.7735,272.5121,42121.0
2025-05-13 11:30:00,273.16,273.51,272.57,272.57,21113.0,272.6618,273.0112,272.0729,272.0729,21113.0
2025-05-13 12:00:00,272.6,272.6,271.5,271.77,11779.0,272.1029,272.1029,271.0049,271.2744,11779.0
2025-05-13 12:30:00,271.72,271.95,270.56,270.59,12201.0,271.2245,271.454,270.0666,270.0965,12201.0
2025-05-13 13:00:00,270.57,271.67,270.52,271.67,13339.0,270.0766,271.1745,270.0266,271.1745,13339.0
2025-05-13 13:30:00,271.75,272.02,270.6,270.6,16437.0,271.2544,271.5239,270.1065,270.1065,16437.0
2025-05-13 14:00:00,270.68,271.3,270.59,270.85,21089.0,270.1864,270.8052,270.0965,270.356,21089.0
2025-05-13 14:30:00,270.85,271.11,270.61,271.11,18968.0,270.356,270.6156,270.1165,270.6156,18968.0
2025-05-13 15:00:00,270.97,270.99,269.71,269.92,46128.0,270.4758,270.4958,269.2181,269.4277,46128.0
2025-05-13 15:30:00,269.96,270.33,268.02,268.65,166777.0,269.4677,269.837,267.5312,268.1601,166777.0
2025-05-14 09:30:00,268.06,268.63,266.73,267.2,32735.0,267.5711,268.1401,266.2436,266.7127,32735.0
2025-05-14 10:00:00,267.21,267.55,266.21,266.8,19786.0,266.7227,267.0621,265.7245,266.3134,19786.0
2025-05-14 10:30:00,266.73,267.32,265.91,266.18,46301.0,266.2436,266.8325,265.4251,265.6946,46301.0
2025-05-14 11:00:00,266.16,266.35,265.4,266.27,24292.0,265.6746,265.8642,264.916,265.7844,24292.0
2025-05-14 11:30:00,266.23,266.76,266.13,266.45,22487.0,265.7445,266.2735,265.6447,265.9641,22487.0
2025-05-14 12:00:00,266.42,267.13,266.42,266.55,16690.0,265.9341,266.6428,265.9341,266.0639,16690.0
2025-05-14 12:30:00,266.76,267.31,266.39,266.75,27265.0,266.2735,266.8225,265.9042,266.2635,27265.0
2025-05-14 13:00:00,266.56,267.14,266.39,266.85,13493.0,266.0739,266.6528,265.9042,266.3633,13493.0
2025-05-14 13:30:00,266.73,267.29,266.73,267.19,37195.0,266.2436,266.8025,266.2436,266.7027,37195.0
2025-05-14 14:00:00,267.18,267.47,266.78,266.96,21766.0,266.6927,266.9822,266.2935,266.4731,21766.0
2025-05-14 14:30:00,267.08,267.57,267.0,267.08,10431.0,266.5929,267.082,266.5131,266.5929,10431.0
2025-05-14 15:00:00,267.09,267.65,266.83,266.93,27131.0,266.6029,267.1619,266.3434,266.4432,27131.0
2025-05-14 15:30:00,266.93,267.09,266.07,266.47,166307.0,266.4432,266.6029,265.5848,265.984,166307.0
2025-05-15 09:30:00,266.55,267.7,265.07,267.65,30856.0,266.0639,267.2118,264.5866,267.1619,30856.0
2025-05-15 10:00:00,267.65,268.5,267.64,267.69,18716.0,267.1619,268.0103,267.1519,267.2018,18716.0
2025-05-15 10:30:00,267.76,268.17,267.36,268.09,13094.0,267.2717,267.6809,266.8724,267.6011,13094.0
2025-05-15 11:00:00,268.1,269.36,268.1,269.18,35622.0,267.6111,268.8688,267.6111,268.6891,35622.0
2025-05-15 11:30:00,269.24,269.58,268.98,269.22,8192.0,268.749,269.0884,268.4895,268.729,8192.0
2025-05-15 12:00:00,269.28,269.38,268.15,268.35,8301.0,268.7889,268.8887,267.661,267.8606,8301.0
2025-05-15 12:30:00,268.51,270.0,268.51,269.87,24016.0,268.0203,269.5076,268.0203,269.3778,24016.0
2025-05-15 13:00:00,269.94,270.53,269.82,270.5,45192.0,269.4477,270.0366,269.3279,270.0067,45192.0
2025-05-15 13:30:00,270.55,270.62,269.8,270.06,18469.0,270.0566,270.1265,269.308,269.5675,18469.0
2025-05-15 14:00:00,270.15,270.88,269.98,270.88,21641.0,269.6573,270.386,269.4876,270.386,21641.0
2025-05-15 14:30:00,271.0,271.77,270.99,271.41,24009.0,270.5058,271.2744,270.4958,270.915,24009.0
2025-05-15 15:00:00,271.41,271.71,271.03,271.37,21504.0,270.915,271.2145,270.5357,270.8751,21504.0
2025-05-15 15:30:00,271.37,271.54,270.15,270.95,71803.0,270.8751,271.0448,269.6573,270.4559,71803.0
2025-05-16 09:30:00,273.45,274.89,272.77,274.12,52831.0,272.9513,274.3887,272.2725,273.6201,52831.0
2025-05-16 10:00:00,273.78,274.23,272.57,273.28,17479.0,273.2807,273.7299,272.0729,272.7816,17479.0
2025-05-16 10:30:00,273.32,273.38,272.5,272.5,11664.0,272.8215,272.8814,272.003,272.003,11664.0
2025-05-16 11:00:00,272.56,272.91,272.16,272.67,5531.0,272.0629,272.4123,271.6637,272.1727,5531.0
2025-05-16 11:30:00,272.65,273.3,272.65,273.25,8283.0,272.1528,272.8016,272.1528,272.7517,8283.0
2025-05-16 12:00:00,273.25,274.0,273.09,273.71,14277.0,272.7517,273.5003,272.592,273.2108,14277.0
2025-05-16 12:30:00,273.97,274.36,273.8,273.99,6280.0,273.4704,273.8596,273.3007,273.4903,6280.0
2025-05-16 13:00:00,273.99,274.85,273.83,274.79,16606.0,273.4903,274.3487,273.3306,274.2889,16606.0
2025-05-16 13:30:00,274.85,274.92,274.39,274.88,27694.0,274.3487,274.4186,273.8896,274.3787,27694.0
2025-05-16 14:00:00,275.0,275.52,274.96,275.43,25708.0,274.4985,275.0175,274.4585,274.9277,25708.0
2025-05-16 14:30:00,275.37,276.3,275.3,275.85,24487.0,274.8678,275.7961,274.7979,275.3469,24487.0
2025-05-16 15:00:00,275.82,276.06,275.47,275.61,20903.0,275.317,275.5565,274.9676,275.1074,20903.0
2025-05-16 15:30:00,275.63,275.87,275.27,275.51,68492.0,275.1273,275.3669,274.768,275.0075,68492.0
2025-05-19 09:30:00,272.35,274.66,271.81,273.93,23590.0,271.8533,274.1591,271.3143,273.4304,23590.0
2025-05-19 10:00:00,274.07,274.88,273.27,273.73,20789.0,273.5702,274.3787,272.7716,273.2308,20789.0
2025-05-19 10:30:00,273.71,274.39,273.71,274.12,15560.0,273.2108,273.8896,273.2108,273.6201,15560.0
2025-05-19 11:00:00,274.21,275.16,274.21,274.76,13012.0,273.7099,274.6582,273.7099,274.2589,13012.0
2025-05-19 11:30:00,274.79,275.4,274.78,275.05,13058.0,274.2889,274.8977,274.2789,274.5484,13058.0
2025-05-19 12:00:00,275.04,275.95,275.04,275.9,7496.0,274.5384,275.4467,274.5384,275.3968,7496.0
2025-05-19 12:30:00,276.1,276.74,275.5,276.66,46904.0,275.5965,276.2353,274.9976,276.1554,46904.0
2025-05-19 13:00:00,276.51,276.57,275.99,276.39,17184.0,276.0057,276.0656,275.4867,275.8859,17184.0
2025-05-19 13:30:00,276.39,276.62,276.24,276.25,14866.0,275.8859,276.1155,275.7362,275.7462,14866.0
2025-05-19 14:00:00,276.18,276.38,275.75,276.28,11264.0,275.6763,275.876,275.2471,275.7761,11264.0
2025-05-19 14:30:00,276.36,276.62,276.02,276.1,11403.0,275.856,276.1155,275.5166,275.5965,11403.0
2025-05-19 15:00:00,276.04,276.04,275.0,275.0,17982.0,275.5366,275.5366,274.4985,274.4985,17982.0
2025-05-19 15:30:00,275.07,276.02,275.07,275.88,48548.0,274.5683,275.5166,274.5683,275.3769,48548.0
2025-05-20 09:30:00,271.93,273.59,271.5,273.09,30190.0,271.4341,273.091,271.0049,272.592,30190.0
2025-05-20 10:00:00,273.42,273.62,272.76,273.03,27657.0,272.9214,273.121,272.2626,272.5321,27657.0
2025-05-20 10:30:00,273.2,274.0,273.02,273.02,23082.0,272.7018,273.5003,272.5221,272.5221,23082.0
2025-05-20 11:00:00,273.06,274.03,272.9,274.0,20326.0,272.562,273.5302,272.4023,273.5003,20326.0
2025-05-20 11:30:00,273.98,274.33,273.42,273.85,21250.0,273.4803,273.8297,272.9214,273.3506,21250.0
2025-05-20 12:00:00,273.68,273.68,272.48,272.57,8488.0,273.1809,273.1809,271.9831,272.0729,8488.0
2025-05-20 12:30:00,272.76,273.4,272.48,273.39,10377.0,272.2626,272.9014,271.9831,272.8914,10377.0
2025-05-20 13:00:00,273.54,274.4,273.31,274.3,12825.0,273.0411,273.8996,272.8116,273.7998,12825.0
2025-05-20 13:30:00,274.31,274.31,273.57,274.08,15252.0,273.8097,273.8097,273.0711,273.5802,15252.0
2025-05-20 14:00:00,273.79,274.09,273.35,273.39,24043.0,273.2907,273.5901,272.8515,272.8914,24043.0
2025-05-20 14:30:00,273.3,273.63,272.9,273.4,13375.0,272.8016,273.131,272.4023,272.9014,13375.0
2025-05-20 15:00:00,273.38,273.38,272.71,272.71,14984.0,272.8814,272.8814,272.2127,272.2127,14984.0
2025-05-20 15:30:00,272.82,273.83,272.65,273.45,45095.0,272.3224,273.3306,272.1528,272.9513,45095.0
2025-05-21 09:30:00,270.36,273.21,270.36,272.9,24593.0,269.8669,272.7117,269.8669,272.4023,24593.0
2025-05-21 10:00:00,272.93,273.3,271.76,271.88,22635.0,272.4322,272.8016,271.2644,271.3842,22635.0
2025-05-21 10:30:00,271.76,273.1,271.3,273.1,23704.0,271.2644,272.6019,270.8052,272.6019,23704.0
2025-05-21 11:00:00,273.11,273.42,272.89,273.19,19393.0,272.6119,272.9214,272.3923,272.6918,19393.0
2025-05-21 11:30:00,273.14,273.87,273.03,273.7,11383.0,272.6419,273.3705,272.5321,273.2008,11383.0
2025-05-21 12:00:00,273.7,273.8,273.41,273.64,4865.0,273.2008,273.3007,272.9114,273.141,4865.0
2025-05-21 12:30:00,273.82,274.55,273.82,274.22,11126.0,273.3206,274.0493,273.3206,273.7199,11126.0
2025-05-21 13:00:00,274.24,274.29,271.05,271.05,17983.0,273.7399,273.7898,270.5557,270.5557,17983.0
2025-05-21 13:30:00,271.0,271.85,270.75,270.96,20371.0,270.5058,271.3542,270.2562,270.4658,20371.0
2025-05-21 14:00:00,271.07,271.15,270.11,270.75,29889.0,270.5756,270.6555,269.6174,270.2562,29889.0
2025-05-21 14:30:00,270.94,271.58,270.62,270.71,12930.0,270.4459,271.0847,270.1265,270.2163,12930.0
2025-05-21 15:00:00,270.78,271.15,270.39,270.56,11215.0,270.2862,270.6555,269.8969,270.0666,11215.0
2025-05-21 15:30:00,270.64,271.75,270.51,270.55,56801.0,270.1464,271.2544,270.0167,270.0566,56801.0
2025-05-22 09:30:00,270.34,270.34,268.11,269.75,45297.0,269.847,269.847,267.621,269.258,45297.0
2025-05-22 10:00:00,269.74,270.82,269.49,269.82,24243.0,269.2481,270.3261,268.9985,269.3279,24243.0
2025-05-22 10:30:00,269.75,270.36,269.29,270.36,29552.0,269.258,269.8669,268.7989,269.8669,29552.0
2025-05-22 11:00:00,270.55,271.22,270.31,270.54,24964.0,270.0566,270.7254,269.817,270.0466,24964.0
2025-05-22 11:30:00,270.35,271.1,270.35,270.87,9847.0,269.857,270.6056,269.857,270.376,9847.0
2025-05-22 12:00:00,270.78,271.16,269.97,270.07,14549.0,270.2862,270.6655,269.4776,269.5775,14549.0
2025-05-22 12:30:00,270.05,270.21,269.76,269.91,12531.0,269.5575,269.7172,269.268,269.4178,12531.0
2025-05-22 13:00:00,269.9,271.1,269.9,271.1,13390.0,269.4078,270.6056,269.4078,270.6056,13390.0
2025-05-22 13:30:00,270.99,271.73,270.89,271.48,37072.0,270.4958,271.2344,270.396,270.9849,37072.0
2025-05-22 14:00:00,271.48,271.94,271.23,271.94,18908.0,270.9849,271.4441,270.7353,271.4441,18908.0
2025-05-22 14:30:00,271.94,272.39,271.6,272.34,28181.0,271.4441,271.8932,271.1047,271.8433,28181.0
2025-05-22 15:00:00,272.34,272.9,272.18,272.74,25476.0,271.8433,272.4023,271.6836,272.2426,25476.0
2025-05-22 15:30:00,272.65,272.69,271.15,271.61,120484.0,272.1528,272.1927,270.6555,271.1147,120484.0
2025-05-23 09:30:00,268.36,269.48,266.63,267.34,21557.0,268.36,269.48,266.63,267.34,21557.0
2025-05-23 10:00:00,267.66,269.02,267.66,268.22,22364.0,267.66,269.02,267.66,268.22,22364.0
2025-05-23 10:30:00,268.1,268.89,267.09,267.24,19424.0,268.1,268.89,267.09,267.24,19424.0
2025-05-23 11:00:00,267.35,268.63,267.31,268.35,36357.0,267.35,268.63,267.31,268.35,36357.0
2025-05-23 11:30:00,268.35,268.73,267.93,267.98,20379.0,268.35,268.73,267.93,267.98,20379.0
2025-05-23 12:00:00,268.19,269.04,268.06,268.85,15151.0,268.19,269.04,268.06,268.85,15151.0
2025-05-23 12:30:00,268.65,269.54,268.52,269.13,13218.0,268.65,269.54,268.52,269.13,13218.0
2025-05-23 13:00:00,269.08,269.97,268.87,269.68,15275.0,269.08,269.97,268.87,269.68,15275.0
2025-05-23 13:30:00,269.72,270.11,269.29,269.56,12542.0,269.72,270.11,269.29,269.56,12542.0
2025-05-23 14:00:00,269.68,270.13,269.37,269.56,9040.0,269.68,270.13,269.37,269.56,9040.0
2025-05-23 14:30:00,269.79,270.06,269.34,269.97,24268.0,269.79,270.06,269.34,269.97,24268.0
2025-05-23 15:00:00,269.93,270.02,269.01,269.15,33680.0,269.93,270.02,269.01,269.15,33680.0
2025-05-23 15:30:00,269.16,269.25,267.89,268.13,127970.0,269.16,269.25,267.89,268.13,127970.0
2025-05-27 09:30:00,271.23,271.23,268.45,268.58,198526.0,271.23,271.23,268.45,268.58,198526.0
2025-05-27 10:00:00,268.95,269.51,267.83,269.26,208247.0,268.95,269.51,267.83,269.26,208247.0
2025-05-27 10:30:00,269.37,271.05,269.37,270.48,50193.0,269.37,271.05,269.37,270.48,50193.0
2025-05-27 11:00:00,270.47,271.16,270.47,271.05,23609.0,270.47,271.16,270.47,271.05,23609.0
2025-05-27 11:30:00,271.0,271.35,269.95,270.97,249406.0,271.0,271.35,269.95,270.97,249406.0
2025-05-27 12:00:00,270.97,271.65,270.96,271.5,9471.0,270.97,271.65,270.96,271.5,9471.0
2025-05-27 12:30:00,271.48,272.02,271.23,271.42,103969.0,271.48,272.02,271.23,271.42,103969.0
2025-05-27 13:00:00,271.47,271.85,271.18,271.18,146041.0,271.47,271.85,271.18,271.18,146041.0
2025-05-27 13:30:00,271.16,271.65,271.15,271.51,37272.0,271.16,271.65,271.15,271.51,37272.0
2025-05-27 14:00:00,271.64,271.65,271.2,271.42,38904.0,271.64,271.65,271.2,271.42,38904.0
2025-05-27 14:30:00,271.42,271.58,270.55,270.61,146511.0,271.42,271.58,270.55,270.61,146511.0
2025-05-27 15:00:00,270.56,271.23,270.42,270.95,341680.0,270.56,271.23,270.42,270.95,341680.0
2025-05-27 15:30:00,270.88,270.9,269.78,270.2,153774.0,270.88,270.9,269.78,270.2,153774.0
2025-05-28 09:30:00,270.14,270.14,268.44,269.28,62881.0,270.14,270.14,268.44,269.28,62881.0
2025-05-28 10:00:00,268.91,269.63,267.65,267.91,189250.0,268.91,269.63,267.65,267.91,189250.0
2025-05-28 10:30:00,267.75,267.92,266.71,266.71,217075.0,267.75,267.92,266.71,266.71,217075.0
2025-05-28 11:00:00,266.89,267.25,265.41,265.41,43123.0,266.89,267.25,265.41,265.41,43123.0
2025-05-28 11:30:00,265.39,265.44,263.81,264.32,32137.0,265.39,265.44,263.81,264.32,32137.0
2025-05-28 12:00:00,264.14,264.62,263.77,263.9,19064.0,264.14,264.62,263.77,263.9,19064.0
2025-05-28 12:30:00,263.83,264.27,263.05,263.18,33346.0,263.83,264.27,263.05,263.18,33346.0
2025-05-28 13:00:00,263.09,264.25,263.08,263.8,126494.0,263.09,264.25,263.08,263.8,126494.0
2025-05-28 13:30:00,263.87,264.07,261.7,262.4,125475.0,263.87,264.07,261.7,262.4,125475.0
2025-05-28 14:00:00,262.55,263.0,261.54,262.43,28038.0,262.55,263.0,261.54,262.43,28038.0
2025-05-28 14:30:00,262.56,262.69,261.47,262.08,26238.0,262.56,262.69,261.47,262.08,26238.0
2025-05-28 15:00:00,262.03,263.8,262.03,263.19,77694.0,262.03,263.8,262.03,263.19,77694.0
2025-05-28 15:30:00,263.19,263.38,261.27,262.53,189087.0,263.19,263.38,261.27,262.53,189087.0
2025-05-29 09:30:00,263.0,264.44,262.37,263.92,57066.0,263.0,264.44,262.37,263.92,57066.0
2025-05-29 10:00:00,264.21,264.54,262.34,262.72,173439.0,264.21,264.54,262.34,262.72,173439.0
2025-05-29 10:30:00,263.01,264.24,262.11,263.12,207642.0,263.01,264.24,262.11,263.12,207642.0
2025-05-29 11:00:00,263.12,264.71,262.94,264.63,65800.0,263.12,264.71,262.94,264.63,65800.0
2025-05-29 11:30:00,264.64,264.64,263.24,263.38,494509.0,264.64,264.64,263.24,263.38,494509.0
2025-05-29 12:00:00,263.26,265.04,262.96,264.84,12438.0,263.26,265.04,262.96,264.84,12438.0
2025-05-29 12:30:00,264.8,265.56,264.8,265.25,19568.0,264.8,265.56,264.8,265.25,19568.0
2025-05-29 13:00:00,265.4,265.72,264.95,264.95,29136.0,265.4,265.72,264.95,264.95,29136.0
2025-05-29 13:30:00,265.04,265.74,264.89,265.63,20016.0,265.04,265.74,264.89,265.63,20016.0
2025-05-29 14:00:00,265.53,265.66,264.52,265.09,23161.0,265.53,265.66,264.52,265.09,23161.0
2025-05-29 14:30:00,265.08,265.7,264.67,264.77,16392.0,265.08,265.7,264.67,264.77,16392.0
2025-05-29 15:00:00,264.78,265.21,264.68,264.92,35538.0,264.78,265.21,264.68,264.92,35538.0
2025-05-29 15:30:00,264.92,265.37,264.12,265.37,174576.0,264.92,265.37,264.12,265.37,174576.0
2025-05-30 09:30:00,263.66,263.98,261.49,262.98,25934.0,263.66,263.98,261.49,262.98,25934.0
2025-05-30 10:00:00,263.19,263.45,262.73,262.9,19423.0,263.19,263.45,262.73,262.9,19423.0
2025-05-30 10:30:00,263.02,263.3,262.37,262.7,13988.0,263.02,263.3,262.37,262.7,13988.0
2025-05-30 11:00:00,262.7,263.34,262.09,263.18,43759.0,262.7,263.34,262.09,263.18,43759.0
2025-05-30 11:30:00,263.05,263.17,262.11,262.3,52892.0,263.05,263.17,262.11,262.3,52892.0
2025-05-30 12:00:00,262.36,263.25,262.36,262.53,34346.0,262.36,263.25,262.36,262.53,34346.0
2025-05-30 12:30:00,262.28,262.89,261.68,262.62,20431.0,262.28,262.89,261.68,262.62,20431.0
2025-05-30 13:00:00,262.61,263.28,262.45,263.13,10717.0,262.61,263.28,262.45,263.13,10717.0
2025-05-30 13:30:00,263.24,263.61,262.9,263.37,12917.0,263.24,263.61,262.9,263.37,12917.0
2025-05-30 14:00:00,263.38,264.77,263.38,264.62,16200.0,263.38,264.77,263.38,264.62,16200.0
2025-05-30 14:30:00,264.65,264.91,264.14,264.33,24033.0,264.65,264.91,264.14,264.33,24033.0
2025-05-30 15:00:00,264.43,265.75,264.42,265.54,29526.0,264.43,265.75,264.42,265.54,29526.0
2025-05-30 15:30:00,265.6,265.9,264.25,264.9,173049.0,265.6,265.9,264.25,264.9,173049.0
2025-06-02 09:30:00,262.33,263.6,259.93,260.69,29621.0,262.33,263.6,259.93,260.69,29621.0
2025-06-02 10:00:00,260.6,261.99,260.29,261.69,22204.0,260.6,261.99,260.29,261.69,22204.0
2025-06-02 10:30:00,261.87,262.08,260.81,261.78,9885.0,261.87,262.08,260.81,261.78,9885.0
2025-06-02 11:00:00,261.92,262.67,261.6,262.13,16429.0,261.92,262.67,261.6,262.13,16429.0
2025-06-02 11:30:00,262.17,262.27,261.49,261.71,10837.0,262.17,262.27,261.49,261.71,10837.0
2025-06-02 12:00:00,261.28,261.79,261.02,261.66,13603.0,261.28,261.79,261.02,261.66,13603.0
2025-06-02 12:30:00,261.66,261.95,261.37,261.65,13981.0,261.66,261.95,261.37,261.65,13981.0
2025-06-02 13:00:00,261.64,261.89,261.11,261.25,18997.0,261.64,261.89,261.11,261.25,18997.0
2025-06-02 13:30:00,261.39,261.52,261.06,261.37,6860.0,261.39,261.52,261.06,261.37,6860.0
2025-06-02 14:00:00,261.25,262.2,261.03,262.17,15843.0,261.25,262.2,261.03,262.17,15843.0
2025-06-02 14:30:00,262.09,262.93,261.97,262.85,13645.0,262.09,262.93,261.97,262.85,13645.0
2025-06-02 15:00:00,262.83,263.26,262.61,262.92,19697.0,262.83,263.26,262.61,262.92,19697.0
2025-06-02 15:30:00,262.98,263.52,262.56,263.34,112716.0,262.98,263.52,262.56,263.34,112716.0
2025-06-03 09:30:00,263.39,264.24,262.03,262.1,52691.0,263.39,264.24,262.03,262.1,52691.0
2025-06-03 10:00:00,262.28,263.18,261.82,262.21,30139.0,262.28,263.18,261.82,262.21,30139.0
2025-06-03 10:30:00,262.35,262.54,261.53,262.35,41422.0,262.35,262.54,261.53,262.35,41422.0
2025-06-03 11:00:00,262.36,263.15,262.35,263.03,21925.0,262.36,263.15,262.35,263.03,21925.0
2025-06-03 11:30:00,262.93,264.25,262.92,264.25,28686.0,262.93,264.25,262.92,264.25,28686.0
2025-06-03 12:00:00,264.05,264.74,263.91,264.72,33425.0,264.05,264.74,263.91,264.72,33425.0
2025-06-03 12:30:00,264.66,264.93,264.28,264.86,54097.0,264.66,264.93,264.28,264.86,54097.0
2025-06-03 13:00:00,264.84,265.19,264.09,264.96,96502.0,264.84,265.19,264.09,264.96,96502.0
2025-06-03 13:30:00,265.15,265.33,264.69,264.88,11566.0,265.15,265.33,264.69,264.88,11566.0
2025-06-03 14:00:00,264.68,264.85,264.13,264.79,9548.0,264.68,264.85,264.13,264.79,9548.0
2025-06-03 14:30:00,264.83,265.01,264.35,264.56,37797.0,264.83,265.01,264.35,264.56,37797.0
2025-06-03 15:00:00,264.56,265.13,264.56,264.85,16220.0,264.56,265.13,264.56,264.85,16220.0
2025-06-03 15:30:00,264.77,265.34,264.31,265.05,101532.0,264.77,265.34,264.31,265.05,101532.0
2025-06-04 09:30:00,264.75,266.0,264.38,264.97,24600.0,264.75,266.0,264.38,264.97,24600.0
2025-06-04 10:00:00,264.97,265.71,264.33,265.24,32665.0,264.97,265.71,264.33,265.24,32665.0
2025-06-04 10:30:00,265.37,265.59,264.36,265.0,26742.0,265.37,265.59,264.36,265.0,26742.0
2025-06-04 11:00:00,264.97,265.2,264.66,265.06,31625.0,264.97,265.2,264.66,265.06,31625.0
2025-06-04 11:30:00,264.96,265.61,264.69,265.37,55701.0,264.96,265.61,264.69,265.37,55701.0
2025-06-04 12:00:00,265.37,265.38,264.62,264.63,17862.0,265.37,265.38,264.62,264.63,17862.0
2025-06-04 12:30:00,264.62,265.92,264.62,265.77,38922.0,264.62,265.92,264.62,265.77,38922.0
2025-06-04 13:00:00,265.99,266.37,265.77,265.89,22808.0,265.99,266.37,265.77,265.89,22808.0
2025-06-04 13:30:00,265.88,265.9,265.6,265.73,20064.0,265.88,265.9,265.6,265.73,20064.0
2025-06-04 14:00:00,265.75,266.06,265.74,265.86,17989.0,265.75,266.06,265.74,265.86,17989.0
2025-06-04 14:30:00,265.82,266.05,265.29,265.76,26143.0,265.82,266.05,265.29,265.76,26143.0
2025-06-04 15:00:00,265.72,266.39,265.71,266.28,14557.0,265.72,266.39,265.71,266.28,14557.0
2025-06-04 15:30:00,266.28,266.59,265.84,266.01,139032.0,266.28,266.59,265.84,266.01,139032.0
2025-06-05 09:30:00,266.73,266.73,263.22,263.38,17834.0,266.73,266.73,263.22,263.38,17834.0
2025-06-05 10:00:00,263.46,264.34,262.73,264.06,38723.0,263.46,264.34,262.73,264.06,38723.0
2025-06-05 10:30:00,264.06,265.12,263.51,264.67,13644.0,264.06,265.12,263.51,264.67,13644.0
2025-06-05 11:00:00,264.89,265.92,264.72,265.75,17794.0,264.89,265.92,264.72,265.75,17794.0
2025-06-05 11:30:00,265.89,265.89,265.1,265.66,10262.0,265.89,265.89,265.1,265.66,10262.0
2025-06-05 12:00:00,265.78,266.25,265.57,266.25,13424.0,265.78,266.25,265.57,266.25,13424.0
2025-06-05 12:30:00,266.25,266.55,265.18,265.63,19814.0,266.25,266.55,265.18,265.63,19814.0
2025-06-05 13:00:00,265.72,266.48,265.72,266.21,7709.0,265.72,266.48,265.72,266.21,7709.0
2025-06-05 13:30:00,266.34,266.67,266.16,266.38,13929.0,266.34,266.67,266.16,266.38,13929.0
2025-06-05 14:00:00,266.34,266.38,265.6,266.29,10292.0,266.34,266.38,265.6,266.29,10292.0
2025-06-05 14:30:00,266.25,266.72,265.95,265.99,16420.0,266.25,266.72,265.95,265.99,16420.0
2025-06-05 15:00:00,265.99,266.21,264.62,265.3,16459.0,265.99,266.21,264.62,265.3,16459.0
2025-06-05 15:30:00,265.43,266.15,264.96,265.66,82876.0,265.43,266.15,264.96,265.66,82876.0
2025-06-06 09:30:00,267.58,267.81,266.04,266.54,29806.0,267.58,267.81,266.04,266.54,29806.0
2025-06-06 10:00:00,266.35,266.35,265.04,265.71,23304.0,266.35,266.35,265.04,265.71,23304.0
2025-06-06 10:30:00,265.63,265.83,265.25,265.71,12269.0,265.63,265.83,265.25,265.71,12269.0
2025-06-06 11:00:00,265.83,266.03,264.16,264.8,15910.0,265.83,266.03,264.16,264.8,15910.0
2025-06-06 11:30:00,264.72,265.52,264.27,265.15,12540.0,264.72,265.52,264.27,265.15,12540.0
2025-06-06 12:00:00,265.31,265.49,265.06,265.1,11843.0,265.31,265.49,265.06,265.1,11843.0
2025-06-06 12:30:00,265.15,265.39,264.33,264.57,5309.0,265.15,265.39,264.33,264.57,5309.0
2025-06-06 13:00:00,264.61,264.87,264.33,264.69,3909.0,264.61,264.87,264.33,264.69,3909.0
2025-06-06 13:30:00,264.69,265.11,264.51,265.0,5828.0,264.69,265.11,264.51,265.0,5828.0
2025-06-06 14:00:00,264.89,265.4,264.73,264.81,14116.0,264.89,265.4,264.73,264.81,14116.0
2025-06-06 14:30:00,264.81,265.3,264.68,264.69,24998.0,264.81,265.3,264.68,264.69,24998.0
2025-06-06 15:00:00,264.67,265.2,264.45,264.96,35326.0,264.67,265.2,264.45,264.96,35326.0
2025-06-06 15:30:00,264.95,265.2,264.11,264.61,77589.0,264.95,265.2,264.11,264.61,77589.0
2025-06-09 09:30:00,266.35,266.35,264.55,265.12,19452.0,266.35,266.35,264.55,265.12,19452.0
2025-06-09 10:00:00,265.12,266.02,264.76,265.04,20730.0,265.12,266.02,264.76,265.04,20730.0
2025-06-09 10:30:00,265.03,265.13,262.94,264.25,19142.0,265.03,265.13,262.94,264.25,19142.0
2025-06-09 11:00:00,264.26,264.5,263.79,264.17,16138.0,264.26,264.5,263.79,264.17,16138.0
2025-06-09 11:30:00,264.3,265.65,264.3,265.39,10486.0,264.3,265.65,264.3,265.39,10486.0
2025-06-09 12:00:00,265.29,265.85,265.17,265.71,38026.0,265.29,265.85,265.17,265.71,38026.0
2025-06-09 12:30:00,265.81,266.75,265.77,266.55,15628.0,265.81,266.75,265.77,266.55,15628.0
2025-06-09 13:00:00,266.46,267.29,266.14,267.26,13974.0,266.46,267.29,266.14,267.26,13974.0
2025-06-09 13:30:00,267.3,267.37,266.99,267.17,15824.0,267.3,267.37,266.99,267.17,15824.0
2025-06-09 14:00:00,267.17,267.33,266.78,267.12,10383.0,267.17,267.33,266.78,267.12,10383.0
2025-06-09 14:30:00,267.13,267.4,266.82,267.25,11374.0,267.13,267.4,266.82,267.25,11374.0
2025-06-09 15:00:00,267.21,267.33,266.8,266.85,17473.0,267.21,267.33,266.8,266.85,17473.0
2025-06-09 15:30:00,266.85,266.85,265.88,266.09,94527.0,266.85,266.85,265.88,266.09,94527.0
2025-06-10 09:30:00,265.8,266.53,264.02,266.27,33420.0,265.8,266.53,264.02,266.27,33420.0
2025-06-10 10:00:00,266.13,266.99,265.84,266.29,24731.0,266.13,266.99,265.84,266.29,24731.0
2025-06-10 10:30:00,266.02,266.2,265.41,265.55,34406.0,266.02,266.2,265.41,265.55,34406.0
2025-06-10 11:00:00,265.55,265.55,264.68,264.92,24561.0,265.55,265.55,264.68,264.92,24561.0
2025-06-10 11:30:00,264.92,265.61,264.55,265.61,24753.0,264.92,265.61,264.55,265.61,24753.0
2025-06-10 12:00:00,265.86,266.09,265.51,265.65,14260.0,265.86,266.09,265.51,265.65,14260.0
2025-06-10 12:30:00,265.52,265.95,265.18,265.94,30321.0,265.52,265.95,265.18,265.94,30321.0
2025-06-10 13:00:00,265.94,266.48,265.73,266.38,16553.0,265.94,266.48,265.73,266.38,16553.0
2025-06-10 13:30:00,266.25,266.45,265.99,266.11,12214.0,266.25,266.45,265.99,266.11,12214.0
2025-06-10 14:00:00,266.04,266.1,265.23,265.24,18267.0,266.04,266.1,265.23,265.24,18267.0
2025-06-10 14:30:00,265.39,265.91,265.26,265.76,8312.0,265.39,265.91,265.26,265.76,8312.0
2025-06-10 15:00:00,265.84,266.08,265.52,265.63,12119.0,265.84,266.08,265.52,265.63,12119.0
2025-06-10 15:30:00,265.64,265.71,264.83,265.22,70558.0,265.64,265.71,264.83,265.22,70558.0
2025-06-11 09:30:00,266.53,267.42,262.86,264.46,42788.0,266.53,267.42,262.86,264.46,42788.0
2025-06-11 10:00:00,264.28,265.17,263.39,265.05,15968.0,264.28,265.17,263.39,265.05,15968.0
2025-06-11 10:30:00,265.05,266.13,265.0,265.75,12008.0,265.05,266.13,265.0,265.75,12008.0
2025-06-11 11:00:00,266.02,266.63,265.96,266.28,18007.0,266.02,266.63,265.96,266.28,18007.0
2025-06-11 11:30:00,266.12,266.25,265.65,265.74,12452.0,266.12,266.25,265.65,265.74,12452.0
2025-06-11 12:00:00,265.78,265.78,264.74,265.39,9497.0,265.78,265.78,264.74,265.39,9497.0
2025-06-11 12:30:00,265.51,265.52,265.01,265.15,9016.0,265.51,265.52,265.01,265.15,9016.0
2025-06-11 13:00:00,265.29,265.68,265.15,265.57,5933.0,265.29,265.68,265.15,265.57,5933.0
2025-06-11 13:30:00,265.51,265.6,265.04,265.04,14342.0,265.51,265.6,265.04,265.04,14342.0
2025-06-11 14:00:00,264.78,264.95,261.93,262.21,19106.0,264.78,264.95,261.93,262.21,19106.0
2025-06-11 14:30:00,262.21,262.75,261.6,261.69,22695.0,262.21,262.75,261.6,261.69,22695.0
2025-06-11 15:00:00,261.65,261.97,261.23,261.27,21072.0,261.65,261.97,261.23,261.27,21072.0
2025-06-11 15:30:00,261.18,261.31,260.28,261.24,80088.0,261.18,261.31,260.28,261.24,80088.0
2025-06-12 09:30:00,260.4,262.36,259.69,262.21,38478.0,260.4,262.36,259.69,262.21,38478.0
2025-06-12 10:00:00,262.0,263.16,261.72,262.97,28035.0,262.0,263.16,261.72,262.97,28035.0
2025-06-12 10:30:00,262.81,263.85,262.81,263.68,9429.0,262.81,263.85,262.81,263.68,9429.0
2025-06-12 11:00:00,263.52,264.34,263.23,264.24,22440.0,263.52,264.34,263.23,264.24,22440.0
2025-06-12 11:30:00,264.45,264.85,263.66,264.7,24508.0,264.45,264.85,263.66,264.7,24508.0
2025-06-12 12:00:00,264.63,265.53,264.63,265.37,32294.0,264.63,265.53,264.63,265.37,32294.0
2025-06-12 12:30:00,265.3,265.54,265.0,265.54,7774.0,265.3,265.54,265.0,265.54,7774.0
2025-06-12 13:00:00,265.68,266.15,265.27,265.32,8189.0,265.68,266.15,265.27,265.32,8189.0
2025-06-12 13:30:00,265.54,266.28,265.44,265.51,28535.0,265.54,266.28,265.44,265.51,28535.0
2025-06-12 14:00:00,265.6,265.86,265.0,265.16,17962.0,265.6,265.86,265.0,265.16,17962.0
2025-06-12 14:30:00,265.25,265.32,265.0,265.16,10704.0,265.25,265.32,265.0,265.16,10704.0
2025-06-12 15:00:00,265.24,265.29,264.84,265.09,51206.0,265.24,265.29,264.84,265.09,51206.0
2025-06-12 15:30:00,265.18,265.56,265.0,265.56,101685.0,265.18,265.56,265.0,265.56,101685.0
2025-06-13 09:30:00,261.78,263.58,261.01,261.34,19062.0,261.78,263.58,261.01,261.34,19062.0
2025-06-13 10:00:00,261.57,262.28,260.12,260.12,18090.0,261.57,262.28,260.12,260.12,18090.0
2025-06-13 10:30:00,260.12,261.68,259.92,261.67,23290.0,260.12,261.68,259.92,261.67,23290.0
2025-06-13 11:00:00,261.68,262.22,261.67,262.16,9179.0,261.68,262.22,261.67,262.16,9179.0
2025-06-13 11:30:00,262.39,263.57,262.33,263.31,22673.0,262.39,263.57,262.33,263.31,22673.0
2025-06-13 12:00:00,263.32,263.99,263.13,263.27,15788.0,263.32,263.99,263.13,263.27,15788.0
2025-06-13 12:30:00,263.46,263.72,263.03,263.31,20125.0,263.46,263.72,263.03,263.31,20125.0
2025-06-13 13:00:00,263.44,263.68,262.6,262.69,43966.0,263.44,263.68,262.6,262.69,43966.0
2025-06-13 13:30:00,262.61,262.81,261.82,261.98,6434.0,262.61,262.81,261.82,261.98,6434.0
2025-06-13 14:00:00,261.96,262.1,260.0,260.0,6541.0,261.96,262.1,260.0,260.0,6541.0
2025-06-13 14:30:00,259.94,260.76,259.24,260.65,13896.0,259.94,260.76,259.24,260.65,13896.0
2025-06-13 15:00:00,260.93,260.93,260.0,260.08,9088.0,260.93,260.93,260.0,260.08,9088.0
2025-06-13 15:30:00,260.25,260.98,259.56,260.82,62723.0,260.25,260.98,259.56,260.82,62723.0
2025-06-16 09:30:00,261.82,263.25,260.4,261.94,16249.0,261.82,263.25,260.4,261.94,16249.0
2025-06-16 10:00:00,261.99,263.19,261.17,261.44,20584.0,261.99,263.19,261.17,261.44,20584.0
2025-06-16 10:30:00,261.52,262.48,261.52,261.64,19294.0,261.52,262.48,261.52,261.64,19294.0
2025-06-16 11:00:00,261.42,261.63,260.95,261.19,13492.0,261.42,261.63,260.95,261.19,13492.0
2025-06-16 11:30:00,261.19,261.68,260.59,260.76,7109.0,261.19,261.68,260.59,260.76,7109.0
2025-06-16 12:00:00,260.81,261.5,260.54,261.42,12196.0,260.81,261.5,260.54,261.42,12196.0
2025-06-16 12:30:00,261.4,261.45,260.69,260.69,9634.0,261.4,261.45,260.69,260.69,9634.0
2025-06-16 13:00:00,260.8,261.14,260.6,261.14,14733.0,260.8,261.14,260.6,261.14,14733.0
2025-06-16 13:30:00,261.09,261.31,260.14,260.27,12304.0,261.09,261.31,260.14,260.27,12304.0
2025-06-16 14:00:00,260.38,261.11,260.36,261.02,5899.0,260.38,261.11,260.36,261.02,5899.0
2025-06-16 14:30:00,260.96,261.1,260.53,260.79,8026.0,260.96,261.1,260.53,260.79,8026.0
2025-06-16 15:00:00,260.79,261.24,260.36,260.36,15741.0,260.79,261.24,260.36,260.36,15741.0
2025-06-16 15:30:00,260.3,261.21,260.18,261.15,61423.0,260.3,261.21,260.18,261.15,61423.0
2025-06-17 09:30:00,260.18,261.1,259.57,260.9,12529.0,260.18,261.1,259.57,260.9,12529.0
2025-06-17 10:00:00,260.93,261.19,259.81,260.12,15969.0,260.93,261.19,259.81,260.12,15969.0
2025-06-17 10:30:00,260.35,260.68,259.47,259.75,24396.0,260.35,260.68,259.47,259.75,24396.0
2025-06-17 11:00:00,260.02,260.66,259.66,259.66,8184.0,260.02,260.66,259.66,259.66,8184.0
2025-06-17 11:30:00,259.98,260.74,259.82,260.1,10306.0,259.98,260.74,259.82,260.1,10306.0
2025-06-17 12:00:00,260.25,260.79,260.08,260.62,13064.0,260.25,260.79,260.08,260.62,13064.0
2025-06-17 12:30:00,260.5,260.89,260.32,260.49,10712.0,260.5,260.89,260.32,260.49,10712.0
2025-06-17 13:00:00,260.63,260.67,259.23,259.29,18552.0,260.63,260.67,259.23,259.29,18552.0
2025-06-17 13:30:00,259.12,259.85,258.86,259.53,7429.0,259.12,259.85,258.86,259.53,7429.0
2025-06-17 14:00:00,259.35,259.42,258.45,258.82,17682.0,259.35,259.42,258.45,258.82,17682.0
2025-06-17 14:30:00,258.83,259.12,258.78,259.08,7414.0,258.83,259.12,258.78,259.08,7414.0
2025-06-17 15:00:00,259.15,259.2,258.66,259.06,8692.0,259.15,259.2,258.66,259.06,8692.0
2025-06-17 15:30:00,259.05,259.28,258.36,258.93,78696.0,259.05,259.28,258.36,258.93,78696.0
2025-06-18 09:30:00,258.09,261.02,257.54,259.7,22542.0,258.09,261.02,257.54,259.7,22542.0
2025-06-18 10:00:00,259.74,261.5,258.6,261.31,44803.0,259.74,261.5,258.6,261.31,44803.0
2025-06-18 10:30:00,261.42,261.76,260.32,260.81,21132.0,261.42,261.76,260.32,260.81,21132.0
2025-06-18 11:00:00,260.95,261.31,260.15,260.23,51966.0,260.95,261.31,260.15,260.23,51966.0
2025-06-18 11:30:00,260.32,260.77,260.0,260.38,20910.0,260.32,260.77,260.0,260.38,20910.0
2025-06-18 12:00:00,260.38,260.69,260.04,260.18,5695.0,260.38,260.69,260.04,260.18,5695.0
2025-06-18 12:30:00,260.11,260.39,260.02,260.31,14893.0,260.11,260.39,260.02,260.31,14893.0
2025-06-18 13:00:00,260.31,260.48,258.86,258.96,24053.0,260.31,260.48,258.86,258.96,24053.0
2025-06-18 13:30:00,258.89,260.15,258.89,259.76,25554.0,258.89,260.15,258.89,259.76,25554.0
2025-06-18 14:00:00,260.16,260.23,258.97,259.33,22720.0,260.16,260.23,258.97,259.33,22720.0
2025-06-18 14:30:00,259.35,260.32,258.31,258.44,24397.0,259.35,260.32,258.31,258.44,24397.0
2025-06-18 15:00:00,258.41,259.74,258.05,258.15,29798.0,258.41,259.74,258.05,258.15,29798.0
2025-06-18 15:30:00,258.15,258.77,257.69,258.05,112698.0,258.15,258.77,257.69,258.05,112698.0
2025-06-20 09:30:00,259.81,259.81,255.75,255.75,280123.0,259.81,259.81,255.75,255.75,280123.0
2025-06-20 10:00:00,255.88,257.61,255.13,256.63,56948.0,255.88,257.61,255.13,256.63,56948.0
2025-06-20 10:30:00,256.5,257.64,255.61,256.06,39380.0,256.5,257.64,255.61,256.06,39380.0
2025-06-20 11:00:00,255.82,257.06,255.82,256.79,38513.0,255.82,257.06,255.82,256.79,38513.0
2025-06-20 11:30:00,256.7,256.92,255.14,255.22,23082.0,256.7,256.92,255.14,255.22,23082.0
2025-06-20 12:00:00,255.24,256.26,254.97,255.83,27809.0,255.24,256.26,254.97,255.83,27809.0
2025-06-20 12:30:00,255.83,256.1,255.24,255.62,19470.0,255.83,256.1,255.24,255.62,19470.0
2025-06-20 13:00:00,255.73,255.91,254.82,254.84,21218.0,255.73,255.91,254.82,254.84,21218.0
2025-06-20 13:30:00,254.8,255.2,254.69,255.07,23377.0,254.8,255.2,254.69,255.07,23377.0
2025-06-20 14:00:00,255.07,255.53,254.92,255.37,16658.0,255.07,255.53,254.92,255.37,16658.0
2025-06-20 14:30:00,255.37,255.37,254.28,254.55,26703.0,255.37,255.37,254.28,254.55,26703.0
2025-06-20 15:00:00,254.55,254.82,253.97,254.02,33703.0,254.55,254.82,253.97,254.02,33703.0
2025-06-20 15:30:00,253.91,255.94,253.91,255.84,206090.0,253.91,255.94,253.91,255.84,206090.0